E Com Infotech India (ACCR)

ACCR
🏛️ India →
81.21
Última Actualización: 2025-10-01
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-22 88.95 88.95 82.00 82.00 0.0M
2023-12-21 85.93 85.93 80.90 85.92 0.0M
2023-12-20 81.00 81.86 78.00 81.84 0.0M
2023-12-19 76.50 78.08 74.80 77.97 0.0M
2023-12-18 71.00 74.80 70.00 74.37 0.0M
2023-12-15 72.00 72.00 68.85 71.78 0.0M
2023-12-14 71.75 72.00 68.85 68.85 0.0M
2023-12-13 69.00 72.45 66.00 72.45 0.0M
2023-12-12 69.30 69.30 66.10 69.00 0.0M
2023-12-11 68.00 69.26 64.05 66.00 0.0M
2023-12-08 67.79 69.00 64.00 65.97 0.0M
2023-12-07 65.00 68.00 65.00 67.12 0.0M
2023-12-06 65.00 65.00 63.00 65.00 0.0M
2023-12-05 65.55 65.55 64.00 65.00 0.0M
2023-12-04 65.70 65.70 60.81 65.25 0.0M
2023-12-01 69.97 69.97 63.32 64.01 0.0M
2023-11-30 67.49 67.49 61.30 66.65 0.0M
2023-11-29 63.00 65.65 63.00 64.44 0.0M
2023-11-28 60.02 65.62 60.02 62.53 0.0M
2023-11-24 63.00 64.45 60.52 62.50 0.0M
2023-11-23 65.00 65.00 61.00 63.00 0.0M
2023-11-22 65.00 67.50 62.03 62.17 0.0M
2023-11-21 64.60 66.00 60.95 65.29 0.0M
2023-11-20 64.00 66.10 60.80 64.07 0.0M
2023-11-17 61.81 64.00 61.81 64.00 0.0M
2023-11-16 65.00 65.00 62.18 64.98 0.0M
2023-11-15 61.78 68.25 61.78 65.45 0.0M
2023-11-13 68.25 68.25 61.77 65.00 0.0M
2023-11-12 67.00 67.79 64.57 65.50 0.0M
2023-11-10 63.98 64.57 62.00 64.57 0.0M
2023-11-09 64.10 64.10 61.00 61.50 0.0M
2023-11-08 64.70 64.70 61.20 63.89 0.0M
2023-11-07 64.50 64.50 62.00 64.42 0.0M
2023-11-06 64.99 64.99 61.75 62.50 0.0M
2023-11-03 65.00 65.00 61.78 64.99 0.0M
2023-11-02 66.40 66.40 65.00 65.00 0.0M
2023-11-01 64.95 64.95 61.60 64.28 0.0M
2023-10-31 64.99 64.99 64.00 64.68 0.0M
2023-10-30 65.17 65.19 64.50 64.99 0.0M
2023-10-27 65.19 65.19 65.19 65.19 0.0M
2023-10-26 65.89 65.89 63.90 63.90 0.0M
2023-10-25 62.99 62.99 60.46 62.96 0.0M
2023-10-23 64.20 64.95 59.11 63.64 0.0M
2023-10-20 64.80 64.80 59.11 62.19 0.0M
2023-10-19 59.09 64.99 59.09 62.20 0.0M
2023-10-18 65.49 65.49 62.20 62.20 0.0M
2023-10-17 64.10 65.50 62.18 65.47 0.0M
2023-10-16 61.00 65.50 60.85 65.45 0.0M
2023-10-13 63.35 64.99 60.73 64.00 0.0M
2023-10-12 66.86 66.86 60.53 63.92 0.0M
2023-10-11 68.17 68.17 62.49 63.71 0.0M
2023-10-10 66.81 68.19 62.25 65.75 0.0M
2023-10-09 66.95 66.95 63.61 65.50 0.0M
2023-10-06 68.47 68.47 61.97 66.95 0.0M
2023-10-05 66.15 66.15 65.00 65.23 0.0M
2023-10-04 67.00 67.00 63.00 63.00 0.0M
2023-10-03 67.85 67.85 64.60 65.00 0.0M
2023-09-29 65.75 69.07 62.51 67.99 0.0M
2023-09-28 64.10 65.90 60.80 65.79 0.0M
2023-09-27 63.99 63.99 62.90 63.99 0.0M
2023-09-26 64.35 64.35 64.28 64.28 0.0M
2023-09-25 65.90 65.90 65.45 65.45 0.0M
2023-09-22 62.56 66.05 62.56 65.90 0.0M
2023-09-21 65.10 65.85 61.80 65.85 0.0M
2023-09-20 63.60 65.20 63.60 65.00 0.0M
2023-09-18 59.00 64.20 59.00 63.79 0.0M
2023-09-15 63.40 63.40 59.50 62.00 0.0M
2023-09-14 57.71 63.45 57.70 62.32 0.0M
2023-09-13 64.76 64.76 60.73 60.73 0.0M
2023-09-12 64.95 64.95 63.00 63.92 0.0M
2023-09-11 64.10 64.10 59.57 63.75 0.0M
2023-09-08 63.90 64.50 60.91 62.70 0.0M
2023-09-07 64.50 64.50 60.81 63.90 0.0M
2023-09-06 65.00 65.00 59.29 63.24 0.0M
2023-09-05 63.00 63.00 61.37 62.40 0.0M
2023-09-04 66.00 66.00 60.48 64.59 0.0M
2023-09-01 68.90 69.20 63.10 63.66 0.0M
2023-08-31 65.40 67.15 62.18 66.40 0.0M
2023-08-30 67.15 67.15 61.15 65.45 0.0M
2023-08-29 66.00 66.00 64.20 64.36 0.0M
2023-08-28 65.70 65.70 63.00 63.00 0.0M
2023-08-25 65.90 65.90 63.00 65.80 0.0M
2023-08-24 66.00 66.00 59.85 65.90 0.0M
2023-08-23 65.92 65.92 63.00 63.00 0.0M
2023-08-22 63.00 66.90 61.00 65.92 0.0M
2023-08-21 61.10 64.99 61.10 63.90 0.0M
2023-08-18 66.25 66.25 61.01 62.03 0.0M
2023-08-17 64.90 68.14 62.00 64.02 0.0M
2023-08-16 64.93 66.94 62.00 64.90 0.0M
2023-08-14 66.00 66.00 61.52 64.93 0.0M
2023-08-11 60.82 64.94 60.82 64.75 0.0M
2023-08-10 65.99 65.99 60.61 64.00 0.0M
2023-08-09 64.00 64.00 59.01 63.80 0.0M
2023-08-08 65.00 65.00 61.11 61.29 0.0M
2023-08-07 63.65 64.95 60.47 64.32 0.0M
2023-08-04 64.90 64.90 63.65 63.65 0.0M
2023-08-03 66.40 66.40 62.42 65.00 0.0M
2023-08-02 66.10 67.00 62.82 65.70 0.0M
2023-08-01 63.00 68.00 62.05 66.10 0.0M
2023-07-31 67.53 67.53 61.11 65.00 0.0M
2023-07-28 65.95 66.10 59.90 64.32 0.0M
2023-07-27 62.96 62.96 62.95 62.96 0.0M
2023-07-26 57.12 59.97 57.12 59.97 0.0M
2023-07-25 57.00 60.13 57.00 57.12 0.0M
2023-07-24 62.07 62.07 56.35 57.27 0.0M
2023-07-21 59.12 59.12 53.50 59.12 0.0M
2023-07-20 58.50 60.99 56.00 56.31 0.0M
2023-07-19 56.20 59.01 53.45 58.70 0.0M
2023-07-18 59.00 59.00 56.20 56.20 0.0M
2023-07-17 56.85 59.23 54.01 59.15 0.0M
2023-07-14 56.00 57.85 52.35 56.41 0.0M
2023-07-13 56.00 56.00 52.73 55.10 0.0M
2023-07-12 56.00 56.00 55.50 55.50 0.0M
2023-07-11 52.25 54.86 49.64 54.76 0.0M
2023-07-10 55.00 55.00 51.41 52.25 0.0M
2023-07-07 52.00 54.60 49.40 54.11 0.0M
2023-07-06 55.83 55.83 52.00 52.00 0.0M
2023-07-05 55.95 58.76 53.18 53.18 0.0M
2023-07-04 61.80 61.80 55.95 55.97 0.0M
2023-07-03 60.50 63.24 58.89 58.89 0.0M
2023-06-30 63.90 63.90 58.27 61.98 0.0M
2023-06-28 58.32 63.95 58.32 61.33 0.0M
2023-06-27 58.07 63.95 58.07 61.38 0.0M
2023-06-26 64.78 64.78 60.94 61.12 0.0M
2023-06-23 66.15 66.15 60.23 64.13 0.0M
2023-06-22 63.78 63.78 57.75 63.39 0.0M
2023-06-21 60.90 60.90 55.20 60.75 0.0M
2023-06-20 64.00 64.00 57.95 58.00 0.0M
2023-06-19 60.81 63.80 57.80 61.00 0.0M
2023-06-16 64.94 64.94 60.81 60.81 0.0M
2023-06-15 62.00 64.95 58.90 63.99 0.0M
2023-06-14 62.70 62.70 57.00 62.00 0.0M
2023-06-13 59.80 61.00 56.82 59.80 0.0M
2023-06-12 59.80 59.80 54.20 59.80 0.0M
2023-06-09 60.60 60.60 54.91 57.04 0.0M
2023-06-08 60.09 60.09 57.10 57.79 0.0M
2023-06-07 60.90 60.90 55.10 60.10 0.0M
2023-06-06 59.90 59.90 58.00 58.00 0.0M
2023-06-05 61.30 61.38 55.54 61.00 0.0M
2023-06-02 60.00 62.95 57.05 58.46 0.0M
2023-06-01 60.00 60.00 60.00 60.00 0.0M
2023-05-31 57.00 60.00 57.00 60.00 0.0M
2023-05-30 60.00 60.00 60.00 60.00 0.0M
2023-05-29 60.04 63.05 60.04 63.05 0.0M
2023-05-26 66.00 66.00 60.05 60.05 0.0M
2023-05-25 63.65 63.65 63.00 63.00 0.0M
2023-05-24 55.10 60.90 55.10 60.66 0.0M
2023-05-23 59.77 59.77 58.00 58.00 0.0M
2023-05-22 58.75 58.75 56.93 56.93 0.0M
2023-05-19 59.98 60.57 54.81 59.92 0.0M
2023-05-18 52.21 57.69 52.21 57.69 0.0M
2023-05-17 57.84 57.84 54.95 54.95 0.0M
2023-05-16 57.86 57.86 53.07 57.84 0.0M
2023-05-15 57.80 57.86 55.86 55.86 0.0M
2023-05-12 58.98 58.98 54.25 58.80 0.0M
2023-05-11 57.00 57.00 55.58 57.00 0.0M
2023-05-10 57.00 57.00 51.86 57.00 0.0M
2023-05-09 57.45 59.85 54.58 54.58 0.0M
2023-05-08 63.00 63.00 57.45 57.45 0.0M
2023-05-05 60.50 60.50 60.47 60.47 0.0M
2023-05-04 63.65 63.65 63.65 63.65 0.0M
2023-05-03 67.00 67.00 67.00 67.00 0.0M
2023-05-02 67.00 67.00 61.28 66.00 0.0M
2023-04-28 64.99 64.99 64.50 64.50 0.0M
2023-04-27 61.90 61.90 61.90 61.90 0.0M
2023-04-26 61.20 61.20 60.00 60.00 0.0M
2023-04-25 62.05 62.05 58.81 58.81 0.0M
2023-04-24 61.90 61.90 56.24 61.90 0.0M
2023-04-21 54.00 59.24 53.90 59.20 0.0M
2023-04-20 56.42 62.30 56.42 56.42 0.0M
2023-04-19 59.43 59.43 54.00 59.38 0.0M
2023-04-18 56.60 56.60 56.60 56.60 0.0M
2023-04-17 65.83 65.83 59.57 59.57 0.0M
2023-04-13 69.00 69.00 62.70 62.70 0.0M
2023-04-12 60.00 66.00 60.00 66.00 0.0M
2023-04-11 65.10 65.10 58.90 63.00 0.0M
2023-04-10 65.50 65.50 62.00 62.00 0.0M
2023-04-06 66.55 66.55 60.24 63.54 0.0M
2023-04-05 69.30 69.30 62.75 63.39 0.0M
2023-04-03 65.00 66.50 61.80 66.00 0.0M
2023-03-31 67.00 67.00 62.00 65.00 0.0M
2023-03-29 61.50 65.70 61.50 64.90 0.0M
2023-03-28 61.18 64.40 61.18 64.40 0.0M
2023-03-27 64.00 64.40 58.32 64.40 0.0M
2023-03-24 67.00 67.00 61.37 61.38 0.0M
2023-03-23 70.48 70.48 64.60 64.60 0.0M
2023-03-22 69.19 69.19 62.70 68.00 0.0M
2023-03-21 62.90 66.04 60.00 65.90 0.0M
2023-03-20 62.98 62.98 57.00 62.90 0.0M
2023-03-17 61.00 61.00 55.96 59.99 0.0M
2023-03-16 53.55 59.00 53.50 58.90 0.0M
2023-03-15 52.49 56.23 50.90 56.23 0.0M
2023-03-14 53.56 53.56 53.56 53.56 0.0M
2023-03-13 54.65 54.65 54.65 54.65 0.0M
2023-03-10 55.72 57.00 55.72 55.72 0.0M
2023-03-09 57.15 58.65 57.15 58.65 0.0M
2023-03-08 61.49 61.49 55.65 60.15 0.0M
2023-03-06 64.73 64.73 58.57 58.57 0.0M
2023-03-03 63.39 63.39 61.65 61.65 0.0M
2023-03-02 64.68 64.68 64.68 64.68 0.0M
2023-03-01 61.60 61.60 61.60 61.60 0.0M
2023-02-28 61.60 61.60 61.60 61.60 0.0M
2023-02-27 61.60 61.60 61.60 61.60 0.0M
2023-02-24 61.60 61.60 61.60 61.60 0.0M
2023-02-23 68.20 68.20 64.80 64.80 0.0M
2023-02-22 75.00 75.00 68.20 68.20 0.0M
2023-02-21 73.00 73.00 66.50 71.75 0.0M
2023-02-20 70.00 70.00 69.95 69.95 0.0M
2023-02-17 71.00 71.00 67.45 70.00 0.0M
2023-02-16 71.00 71.00 67.50 71.00 0.0M
2023-02-15 64.55 71.25 64.55 71.05 0.0M
2023-02-14 71.75 71.75 64.95 67.90 0.0M
2023-02-13 68.25 68.35 68.25 68.35 0.0M
2023-02-10 58.90 65.10 58.90 65.10 0.0M
2023-02-09 65.30 65.30 59.10 62.00 0.0M
2023-02-08 64.05 64.05 59.40 62.20 0.0M
2023-02-07 61.00 64.00 57.95 62.50 0.0M
2023-02-06 56.05 61.95 56.05 61.00 0.0M
2023-02-03 63.00 63.00 57.00 59.00 0.0M
2023-02-02 61.20 61.20 59.90 60.00 0.0M
2023-02-01 57.75 60.25 57.75 60.00 0.0M
2023-01-31 57.75 60.30 57.75 57.75 0.0M
2023-01-30 60.75 60.75 57.75 57.75 0.0M
2023-01-27 58.50 61.40 58.50 60.75 0.0M
2023-01-25 58.70 58.70 54.10 58.50 0.0M
2023-01-24 55.95 59.90 54.20 55.95 0.0M
2023-01-23 56.65 58.25 52.75 57.05 0.0M
2023-01-20 59.00 59.00 55.50 55.50 0.0M
2023-01-19 63.10 63.10 58.10 58.40 0.0M
2023-01-18 61.80 61.80 56.00 60.15 0.0M
2023-01-17 54.90 60.45 54.90 58.90 0.0M
2023-01-16 57.75 57.75 57.75 57.75 0.0M
2023-01-13 59.00 59.00 54.15 57.75 0.0M
2023-01-12 57.05 59.80 54.20 56.95 0.0M
2023-01-11 56.95 57.05 55.45 57.05 0.0M
2023-01-10 59.00 59.10 53.70 54.35 0.0M
2023-01-09 56.30 56.30 51.00 56.30 0.0M
2023-01-06 53.60 56.25 50.95 53.65 0.0M
2023-01-05 52.75 57.00 52.25 53.60 0.0M
2023-01-04 60.60 60.60 54.95 55.00 0.0M
2023-01-03 56.90 59.65 54.10 57.80 0.0M
2023-01-02 56.90 56.90 56.90 56.90 0.0M