HT Media

HTML
🏛️ Indien →
26.86
Letzte Aktualisierung: 2025-10-01
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:15 26.50 26.50 26.50 26.50 0.3K
09:25 26.27 26.27 26.27 26.27 0.0K
09:35 26.26 26.26 26.26 26.26 0.7K
09:40 26.26 26.27 26.26 26.27 0.4K
10:00 26.50 26.50 26.50 26.50 0.2K
10:20 26.21 26.21 26.21 26.21 3.0K
10:40 25.56 25.56 25.56 25.56 2.0K
11:00 25.90 25.90 25.90 25.90 1.0K
11:45 26.31 26.31 26.31 26.31 0.0K
12:15 26.31 26.31 26.31 26.31 0.0K
12:45 26.08 26.08 26.08 26.08 0.0K
12:55 26.31 26.31 26.31 26.31 0.0K
13:15 26.31 26.31 26.31 26.31 0.0K
13:30 26.31 26.31 26.31 26.31 0.1K
13:40 26.31 26.31 26.11 26.11 0.1K
13:50 26.12 26.12 26.12 26.12 1.0K
13:55 26.12 26.12 26.12 26.12 0.3K
14:10 26.11 26.11 26.10 26.10 0.5K
14:30 26.31 26.35 26.31 26.35 0.8K
14:45 26.35 26.50 26.12 26.50 0.5K
14:50 26.50 26.50 26.50 26.50 2.5K
15:05 26.78 26.78 26.78 26.78 0.0K
15:15 26.78 26.78 26.32 26.32 0.4K
15:25 26.78 26.78 26.63 26.63 0.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-10-01 27.00 27.30 26.52 26.86 0.0M
2025-09-30 26.52 27.15 26.51 26.81 0.0M
2025-09-29 26.30 27.65 26.27 26.72 0.0M
2025-09-26 26.50 26.78 25.56 26.63 0.0M
2025-09-25 26.32 26.90 26.32 26.50 0.0M
2025-09-24 26.55 27.00 26.30 26.91 0.0M
2025-09-23 26.80 27.00 26.01 26.59 0.0M
2025-09-22 26.51 27.19 26.21 26.49 0.0M
2025-09-19 26.50 27.00 26.32 26.81 0.0M
2025-09-18 26.31 26.50 26.10 26.25 0.0M
2025-09-17 26.16 26.50 26.05 26.50 0.0M
2025-09-16 26.58 26.79 26.07 26.47 0.0M
2025-09-15 26.50 26.87 25.32 26.39 0.0M
2025-09-12 26.74 26.74 26.05 26.64 0.0M
2025-09-11 26.55 27.00 26.11 26.40 0.0M
2025-09-10 26.26 26.75 26.02 26.50 0.0M
2025-09-09 25.71 26.99 25.71 26.04 0.0M
2025-09-08 26.10 26.38 25.90 26.01 0.0M
2025-09-05 25.67 27.05 25.05 26.10 0.0M
2025-09-04 26.25 26.25 25.50 25.80 0.0M
2025-09-03 25.95 26.97 25.86 25.90 0.0M
2025-09-02 25.43 26.40 25.34 25.75 0.0M
2025-09-01 25.01 25.83 24.90 25.43 0.0M
2025-08-29 24.15 25.29 24.15 25.02 0.0M
2025-08-28 25.60 25.89 24.35 25.04 0.0M
2025-08-26 25.68 25.68 24.16 25.06 0.0M
2025-08-25 25.50 25.75 25.05 25.30 0.0M
2025-08-22 25.40 25.75 25.00 25.22 0.0M
2025-08-21 25.15 26.00 24.82 25.23 0.0M
2025-08-20 25.34 25.70 24.80 25.41 0.0M
2025-08-19 24.25 25.59 24.25 25.34 0.0M
2025-08-18 24.50 25.03 24.36 24.78 0.0M
2025-08-14 24.50 25.00 24.16 24.93 0.1M
2025-08-13 25.00 25.29 24.67 24.68 0.0M
2025-08-12 24.90 24.90 24.55 24.75 0.0M
2025-08-11 24.00 25.15 24.00 24.46 0.0M
2025-08-08 23.50 24.53 23.13 24.19 0.0M
2025-08-07 23.50 23.80 23.26 23.51 0.0M
2025-08-06 22.40 23.80 22.25 23.48 0.0M
2025-08-05 24.05 25.60 23.37 23.42 0.2M
2025-08-04 22.61 24.60 22.61 24.59 0.1M
2025-08-01 24.25 24.44 23.04 23.43 0.0M
2025-07-31 24.19 24.20 23.61 24.18 0.0M
2025-07-30 24.00 24.20 23.16 23.96 0.0M
2025-07-29 22.60 23.90 22.60 23.53 0.0M
2025-07-28 23.65 24.15 23.20 23.21 0.0M
2025-07-25 24.15 24.45 23.50 23.97 0.0M
2025-07-24 23.16 24.48 23.11 24.32 0.0M
2025-07-23 23.40 23.70 22.50 23.35 0.0M
2025-07-22 24.01 24.34 23.20 23.63 0.0M
2025-07-21 23.65 24.40 23.06 24.26 0.0M
2025-07-18 22.15 23.43 22.06 23.37 0.0M
2025-07-17 21.50 22.37 21.02 22.32 0.1M
2025-07-16 21.15 21.50 20.95 21.31 0.0M
2025-07-15 21.20 21.28 20.79 21.27 0.0M
2025-07-14 20.90 21.29 20.72 20.78 0.0M
2025-07-11 20.90 21.20 20.85 21.00 0.0M
2025-07-10 20.70 20.91 20.67 20.87 0.0M
2025-07-09 21.08 21.15 20.90 20.90 0.0M
2025-07-08 20.80 21.50 20.80 21.05 0.0M
2025-07-07 21.09 21.45 21.09 21.12 0.0M
2025-07-04 21.11 21.40 21.01 21.09 0.0M
2025-07-03 20.70 21.25 20.70 21.11 0.0M
2025-07-02 21.00 21.24 20.66 21.16 0.0M
2025-07-01 21.30 21.30 20.50 20.73 0.0M
2025-06-30 20.61 21.10 20.26 20.71 0.0M
2025-06-27 20.90 21.05 20.61 20.66 0.0M
2025-06-26 21.50 21.50 20.60 20.85 0.0M
2025-06-25 19.71 20.92 19.70 20.86 0.1M
2025-06-24 19.80 20.40 19.70 19.95 0.0M
2025-06-23 20.09 20.63 19.20 19.69 0.0M
2025-06-20 19.85 20.35 19.50 19.65 0.0M
2025-06-19 20.11 20.35 19.75 19.75 0.0M
2025-06-18 20.48 20.50 20.10 20.11 0.0M
2025-06-17 20.20 20.80 20.20 20.49 0.0M
2025-06-16 20.25 20.45 19.75 20.16 0.0M
2025-06-13 20.05 20.20 19.51 20.05 0.0M
2025-06-12 20.20 20.75 20.05 20.46 0.0M
2025-06-11 20.65 21.00 20.25 20.41 0.1M
2025-06-10 21.25 21.25 20.57 20.65 0.0M
2025-06-09 21.00 21.00 20.20 20.70 0.0M
2025-06-06 20.15 20.85 20.03 20.85 0.0M
2025-06-05 20.51 20.77 20.41 20.41 0.0M
2025-06-04 20.16 20.80 19.80 20.66 0.0M
2025-06-03 21.45 21.45 20.21 20.39 0.0M
2025-06-02 19.65 20.63 19.52 20.63 0.1M
2025-05-30 19.40 19.65 19.11 19.65 0.0M
2025-05-29 20.20 20.20 19.50 19.53 0.0M
2025-05-28 19.49 20.49 19.15 20.15 0.0M
2025-05-27 19.01 20.04 19.01 19.57 0.0M
2025-05-26 19.60 20.45 19.60 19.84 0.0M
2025-05-23 20.45 20.68 20.00 20.13 0.0M
2025-05-22 20.26 20.84 19.76 20.17 0.2M
2025-05-21 22.00 22.00 20.28 20.50 0.4M
2025-05-20 18.03 21.73 17.66 21.73 2.2M
2025-05-19 17.49 18.36 16.11 18.11 0.1M
2025-05-16 16.73 17.64 16.73 17.56 0.1M
2025-05-15 16.74 16.83 16.42 16.63 0.0M
2025-05-14 15.99 16.70 15.88 16.59 0.0M
2025-05-13 16.11 16.46 15.50 15.85 0.0M
2025-05-12 16.10 16.29 15.90 16.10 0.0M
2025-05-09 14.51 15.94 14.51 15.48 0.0M
2025-05-08 15.86 16.17 15.53 15.59 0.0M
2025-05-07 15.98 15.98 15.69 15.86 0.0M
2025-05-06 16.20 16.50 15.76 16.00 0.0M
2025-05-05 16.53 16.61 16.44 16.49 0.0M
2025-05-02 16.73 16.81 16.34 16.48 0.0M
2025-04-30 16.85 17.00 16.58 16.72 0.0M
2025-04-29 17.05 17.22 16.81 16.85 0.0M
2025-04-28 16.50 17.15 16.50 16.87 0.0M
2025-04-25 17.72 17.72 16.87 17.16 0.0M
2025-04-24 17.86 17.86 17.38 17.71 0.0M
2025-04-23 17.51 17.55 17.05 17.18 0.0M
2025-04-22 17.18 17.47 16.96 17.35 0.0M
2025-04-21 16.73 17.44 16.61 17.13 0.0M
2025-04-17 16.47 17.00 16.47 16.84 0.0M
2025-04-16 16.30 16.70 16.19 16.42 0.0M
2025-04-15 15.93 16.42 15.93 16.26 0.0M
2025-04-11 16.99 16.99 15.58 15.91 0.0M
2025-04-09 16.12 16.12 15.86 15.96 0.0M
2025-04-08 16.72 16.76 16.16 16.35 0.0M
2025-04-07 16.10 16.24 15.76 16.05 0.0M
2025-04-04 17.33 17.33 16.90 17.09 0.0M
2025-04-03 17.04 17.60 17.04 17.34 0.0M
2025-04-02 18.25 18.25 16.80 17.11 0.0M
2025-04-01 16.90 17.18 16.90 17.01 0.0M
2025-03-28 16.31 17.82 16.29 16.41 0.2M
2025-03-27 17.21 17.24 16.58 16.95 0.2M
2025-03-26 18.19 18.50 16.92 17.05 0.1M
2025-03-25 18.78 18.99 18.00 18.06 0.1M
2025-03-24 18.22 19.43 18.22 18.69 0.0M
2025-03-21 18.73 18.99 18.43 18.82 0.0M
2025-03-20 18.55 18.65 18.21 18.35 0.0M
2025-03-19 18.60 18.65 18.15 18.33 0.1M
2025-03-18 19.99 19.99 17.90 18.16 0.0M
2025-03-17 19.50 19.50 17.70 17.98 0.0M
2025-03-13 18.10 18.52 17.82 18.02 0.0M
2025-03-12 18.38 18.38 17.65 17.93 0.0M
2025-03-11 18.07 18.38 18.00 18.38 0.0M
2025-03-10 19.60 19.60 18.00 18.19 0.0M
2025-03-07 18.84 19.32 18.48 18.97 0.1M
2025-03-06 18.39 18.93 18.35 18.82 0.0M
2025-03-05 17.92 18.18 17.43 18.05 0.0M
2025-03-04 17.73 17.73 17.03 17.29 0.0M
2025-03-03 18.10 18.47 17.00 17.29 0.0M
2025-02-28 19.05 19.09 18.00 18.23 0.0M
2025-02-27 19.95 19.95 19.00 19.00 0.0M
2025-02-25 19.88 20.03 19.25 19.51 0.0M
2025-02-24 20.50 20.50 19.50 19.75 0.0M
2025-02-21 21.00 21.00 19.79 19.93 0.0M
2025-02-20 19.45 19.98 19.45 19.96 0.0M
2025-02-19 18.86 19.95 18.86 19.73 0.0M
2025-02-18 19.64 19.64 18.86 19.00 0.0M
2025-02-17 19.33 19.65 19.25 19.25 0.0M
2025-02-14 19.81 19.81 19.12 19.32 0.0M
2025-02-13 20.15 20.60 19.38 19.49 0.0M
2025-02-12 19.90 20.38 19.38 19.93 0.0M
2025-02-11 21.00 21.00 19.79 19.98 0.0M
2025-02-10 20.80 20.80 20.60 20.64 0.0M
2025-02-07 21.14 21.24 20.30 20.68 0.0M
2025-02-06 21.39 21.70 21.00 21.07 0.0M
2025-02-05 23.79 23.79 21.34 21.58 0.0M
2025-02-04 22.54 24.34 21.93 22.68 0.0M
2025-02-03 20.50 22.22 20.11 21.97 0.1M
2025-02-01 21.17 21.17 20.10 20.33 0.0M
2025-01-31 20.39 21.80 20.16 21.01 0.0M
2025-01-30 20.43 20.67 20.22 20.30 0.0M
2025-01-29 19.15 20.35 19.15 20.33 0.0M
2025-01-28 20.01 20.31 19.05 19.54 0.0M
2025-01-27 20.70 20.75 19.81 20.13 0.0M
2025-01-24 22.00 22.00 20.66 21.01 0.0M
2025-01-23 21.30 21.49 21.19 21.33 0.0M
2025-01-22 21.05 21.95 20.60 21.29 0.0M
2025-01-21 22.90 22.90 21.00 21.78 0.0M
2025-01-20 22.33 22.89 21.95 22.37 0.0M
2025-01-17 22.44 22.65 21.69 21.95 0.0M
2025-01-16 21.91 22.16 21.42 21.46 0.0M
2025-01-15 23.44 23.44 21.60 21.63 0.0M
2025-01-14 20.12 23.20 19.90 22.50 0.1M
2025-01-13 21.90 21.90 19.74 19.83 0.0M
2025-01-10 21.75 22.21 21.00 21.20 0.0M
2025-01-09 22.89 22.89 22.01 22.24 0.0M
2025-01-08 22.84 22.90 22.65 22.89 0.0M
2025-01-07 23.44 23.44 22.46 22.71 0.0M
2025-01-06 23.01 23.59 22.29 22.47 0.0M
2025-01-03 23.45 23.79 23.30 23.63 0.0M
2025-01-02 23.31 23.58 23.27 23.53 0.0M
2025-01-01 23.20 23.49 23.06 23.30 0.0M