India Cements

ICMN
🏛️ Indien →
386.00
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:15 389.35 392.00 388.55 388.95 0.3K
09:20 389.50 389.50 386.15 386.15 1.0K
09:25 385.70 386.05 383.70 383.85 0.7K
09:30 383.05 384.90 381.35 382.00 1.7K
09:35 382.10 382.10 381.10 381.85 0.6K
09:40 381.25 381.25 380.75 381.15 0.4K
09:45 380.85 380.85 379.10 379.70 0.8K
09:50 379.70 380.00 379.00 379.55 0.7K
09:55 379.50 380.75 379.50 380.75 0.1K
10:00 380.00 380.15 379.60 379.95 0.9K
10:05 379.60 380.15 379.60 380.15 0.4K
10:15 381.70 382.00 380.45 380.75 0.7K
10:20 380.65 380.65 380.65 380.65 0.0K
10:25 380.15 380.15 380.15 380.15 0.0K
10:30 380.85 381.00 380.85 381.00 0.3K
10:35 381.00 381.50 381.00 381.50 0.1K
10:45 381.90 381.90 381.90 381.90 0.1K
10:50 381.55 381.55 381.15 381.35 0.1K
10:55 381.00 381.35 381.00 381.00 0.2K
11:05 380.90 380.90 380.90 380.90 0.0K
11:10 380.25 381.30 380.25 381.30 0.3K
11:15 381.00 381.00 380.70 380.70 0.2K
11:20 380.25 380.25 380.25 380.25 0.0K
11:25 380.55 380.55 380.55 380.55 0.0K
11:30 380.55 380.55 380.55 380.55 0.0K
11:35 380.95 380.95 380.95 380.95 0.0K
11:45 380.95 380.95 380.95 380.95 0.2K
11:55 380.20 380.95 380.20 380.95 0.0K
12:00 381.30 381.30 381.00 381.00 0.0K
12:15 382.00 382.00 382.00 382.00 0.0K
12:20 381.95 382.00 381.95 382.00 0.1K
12:25 382.00 382.40 382.00 382.40 0.2K
12:35 382.50 383.00 382.50 383.00 0.0K
12:40 383.00 383.15 383.00 383.15 0.1K
12:45 382.50 383.55 382.50 383.55 0.1K
12:50 383.75 383.75 383.35 383.35 0.5K
12:55 383.35 383.75 382.85 383.05 0.2K
13:00 383.50 383.95 383.40 383.40 0.3K
13:05 382.35 382.35 382.35 382.35 0.1K
13:15 383.00 384.45 383.00 384.45 0.1K
13:25 383.95 383.95 383.95 383.95 0.0K
13:35 382.85 382.85 382.85 382.85 0.0K
13:40 383.05 383.05 383.05 383.05 0.1K
13:45 383.00 383.00 383.00 383.00 0.0K
13:55 383.20 383.20 383.20 383.20 0.3K
14:00 382.70 382.70 382.30 382.30 0.0K
14:05 382.75 382.75 382.75 382.75 0.3K
14:10 383.15 383.15 383.15 383.15 0.0K
14:15 382.05 382.35 382.05 382.35 0.2K
14:20 382.75 382.75 382.75 382.75 0.0K
14:25 382.55 382.55 381.75 381.75 0.3K
14:35 382.05 382.05 382.05 382.05 0.0K
14:40 383.15 383.15 383.15 383.15 0.0K
14:45 382.90 382.90 382.25 382.25 0.1K
14:50 382.05 383.20 382.05 383.00 1.6K
14:55 382.50 382.50 382.00 382.00 0.1K
15:00 381.95 382.00 381.90 382.00 0.1K
15:05 382.05 382.05 381.50 381.60 0.2K
15:10 381.40 381.40 381.30 381.30 0.1K
15:15 381.55 381.70 381.50 381.50 0.2K
15:20 381.85 382.00 381.50 381.50 0.5K
15:25 381.50 382.45 381.50 381.85 0.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 378.70 391.75 378.70 386.00 0.0M
2025-09-25 389.00 389.55 382.00 383.80 0.0M
2025-09-24 380.50 390.15 380.50 386.75 0.0M
2025-09-23 386.65 392.10 379.00 381.85 0.0M
2025-09-22 398.05 398.05 387.50 390.60 0.1M
2025-09-19 399.60 400.10 395.25 398.85 0.0M
2025-09-18 404.55 407.40 398.45 399.00 0.0M
2025-09-17 398.50 408.90 398.50 406.35 0.0M
2025-09-16 400.40 402.90 396.50 400.05 0.0M
2025-09-15 391.65 400.00 387.80 398.50 0.0M
2025-09-12 394.40 397.40 389.70 391.80 0.0M
2025-09-11 389.85 395.50 389.15 394.40 0.0M
2025-09-10 391.55 393.55 387.00 389.80 0.0M
2025-09-09 403.15 403.15 391.20 391.50 0.0M
2025-09-08 403.80 408.80 398.45 403.15 0.0M
2025-09-05 403.85 404.30 393.55 395.00 0.1M
2025-09-04 410.55 412.60 394.30 401.65 0.1M
2025-09-03 382.55 406.40 382.55 403.60 0.2M
2025-09-02 378.55 387.55 378.55 385.25 0.0M
2025-09-01 376.95 389.20 376.95 382.80 0.0M
2025-08-29 384.55 386.40 380.80 381.20 0.0M
2025-08-28 375.05 385.55 375.05 384.55 0.0M
2025-08-26 375.70 385.00 374.00 382.70 0.0M
2025-08-25 374.50 382.60 366.00 381.90 0.0M
2025-08-22 394.75 394.75 374.05 376.15 0.3M
2025-08-21 374.05 400.30 374.05 391.20 0.5M
2025-08-20 373.30 373.45 366.15 370.00 0.0M
2025-08-19 371.30 374.00 370.10 373.45 0.0M
2025-08-18 381.55 381.55 369.70 370.40 0.0M
2025-08-14 373.95 373.95 362.95 368.80 0.0M
2025-08-13 366.75 371.55 364.65 368.65 0.0M
2025-08-12 354.35 370.00 354.35 368.35 0.0M
2025-08-11 350.55 363.75 350.55 357.65 0.0M
2025-08-08 356.00 360.50 352.00 355.35 0.0M
2025-08-07 366.45 366.45 355.20 358.00 0.0M
2025-08-06 370.65 374.00 366.15 367.55 0.0M
2025-08-05 357.05 374.00 357.05 372.75 0.0M
2025-08-04 357.05 369.60 356.75 361.70 0.0M
2025-08-01 364.00 369.70 361.30 362.75 0.0M
2025-07-31 371.90 376.00 362.75 369.80 0.0M
2025-07-30 364.95 371.95 363.00 371.30 0.0M
2025-07-29 353.65 366.90 349.05 364.95 0.1M
2025-07-28 354.45 368.90 353.20 356.50 0.0M
2025-07-25 358.50 362.95 352.95 359.10 0.0M
2025-07-24 364.55 368.85 358.50 359.95 0.0M
2025-07-23 366.05 373.80 357.40 369.70 0.1M
2025-07-22 338.00 375.85 338.00 371.05 0.3M
2025-07-21 342.20 345.00 329.90 343.00 0.1M
2025-07-18 352.00 354.30 346.00 347.20 0.0M
2025-07-17 347.45 354.75 343.45 349.80 0.0M
2025-07-16 348.80 348.80 343.35 344.90 0.0M
2025-07-15 342.05 350.00 342.05 347.50 0.0M
2025-07-14 339.80 351.00 339.80 345.55 0.0M
2025-07-11 342.00 349.90 342.00 346.80 0.0M
2025-07-10 348.35 350.00 343.65 348.50 0.0M
2025-07-09 351.75 351.75 346.35 348.35 0.0M
2025-07-08 346.05 351.15 340.55 348.65 0.0M
2025-07-07 342.90 348.50 337.05 345.90 0.0M
2025-07-04 342.60 347.65 339.10 344.25 0.0M
2025-07-03 348.65 350.35 341.60 342.95 0.0M
2025-07-02 349.00 352.00 342.80 348.80 0.0M
2025-07-01 348.95 349.40 341.50 346.00 0.0M
2025-06-30 343.75 346.50 333.50 344.35 0.0M
2025-06-27 338.45 350.00 333.00 341.30 0.0M
2025-06-26 334.00 336.20 330.85 334.95 0.0M
2025-06-25 318.95 336.65 312.70 333.75 0.1M
2025-06-24 313.00 319.00 308.65 311.40 0.0M
2025-06-23 318.50 318.50 306.10 310.95 0.1M
2025-06-20 318.00 321.45 297.55 304.20 0.1M
2025-06-19 322.55 326.60 317.00 320.35 0.0M
2025-06-18 334.95 334.95 322.00 323.05 0.0M
2025-06-17 335.00 336.65 326.00 327.20 0.0M
2025-06-16 322.30 337.40 322.30 336.30 0.0M
2025-06-13 319.90 333.95 319.90 333.05 0.0M
2025-06-12 339.75 340.00 331.00 332.15 0.0M
2025-06-11 347.45 347.45 338.70 339.75 0.0M
2025-06-10 342.65 349.65 341.45 347.75 0.0M
2025-06-09 340.65 343.60 339.05 342.15 0.0M
2025-06-06 335.05 345.85 335.00 342.60 0.0M
2025-06-05 340.50 342.65 333.55 335.25 0.0M
2025-06-04 349.95 349.95 337.45 340.90 0.1M
2025-06-03 333.50 360.20 329.70 351.50 0.3M
2025-06-02 317.55 331.65 313.05 329.50 0.0M
2025-05-30 332.05 336.10 312.00 317.75 0.0M
2025-05-29 339.55 339.55 333.25 336.75 0.0M
2025-05-28 337.00 341.00 329.50 335.30 0.0M
2025-05-27 326.05 338.70 325.20 337.65 0.0M
2025-05-26 338.95 338.95 324.80 327.00 0.0M
2025-05-23 329.00 338.50 327.00 332.45 0.0M
2025-05-22 318.50 330.00 318.05 329.10 0.0M
2025-05-21 322.30 322.30 315.60 318.85 0.0M
2025-05-20 322.00 325.85 317.85 320.75 0.0M
2025-05-19 322.55 323.75 315.45 321.30 0.0M
2025-05-16 325.00 325.25 317.50 319.70 0.0M
2025-05-15 324.95 328.00 319.90 323.15 0.0M
2025-05-14 312.50 325.50 312.50 323.00 0.0M
2025-05-13 315.05 320.45 315.05 318.20 0.0M
2025-05-12 315.15 320.50 312.75 318.35 0.0M
2025-05-09 301.15 310.75 301.15 308.40 0.0M
2025-05-08 315.15 320.70 308.55 310.90 0.1M
2025-05-07 303.00 316.70 303.00 315.15 0.0M
2025-05-06 306.30 316.50 306.00 310.35 0.1M
2025-05-05 309.00 310.90 305.05 310.75 0.0M
2025-05-02 302.50 312.25 302.50 305.90 0.0M
2025-04-30 306.40 312.15 304.00 307.90 0.0M
2025-04-29 291.00 319.00 291.00 314.60 0.2M
2025-04-28 294.80 294.80 278.65 290.20 0.0M
2025-04-25 290.30 292.50 283.50 287.95 0.1M
2025-04-24 292.90 293.15 288.10 291.10 0.0M
2025-04-23 286.05 289.25 284.40 288.50 0.0M
2025-04-22 285.50 291.55 284.30 288.65 0.0M
2025-04-21 292.15 292.15 284.15 288.80 0.0M
2025-04-17 283.05 304.15 283.05 287.80 0.3M
2025-04-16 289.25 289.25 281.25 282.65 0.0M
2025-04-15 281.00 286.40 281.00 285.80 0.0M
2025-04-11 273.10 281.55 273.10 280.40 0.0M
2025-04-09 273.00 275.75 268.00 274.60 0.0M
2025-04-08 273.00 278.25 272.00 273.35 0.0M
2025-04-07 266.00 279.50 252.55 276.50 0.1M
2025-04-04 276.65 282.95 273.00 277.80 0.0M
2025-04-03 282.80 284.55 278.55 283.50 0.0M
2025-04-02 279.60 282.00 273.55 280.00 0.0M
2025-04-01 273.75 282.95 273.30 281.00 0.0M
2025-03-28 278.00 280.00 273.65 276.60 0.0M
2025-03-27 267.10 279.45 265.10 277.10 0.0M
2025-03-26 274.35 275.50 267.30 267.80 0.2M
2025-03-25 287.85 288.30 273.00 274.75 0.0M
2025-03-24 280.00 291.15 280.00 282.20 0.0M
2025-03-21 277.60 283.00 274.50 279.80 0.0M
2025-03-20 278.60 278.60 271.35 274.85 0.1M
2025-03-19 277.50 277.95 269.55 275.15 0.1M
2025-03-18 268.85 275.10 265.45 274.25 0.0M
2025-03-17 275.40 275.40 265.60 266.90 0.0M
2025-03-13 284.95 284.95 272.00 272.65 0.0M
2025-03-12 284.95 284.95 277.45 280.25 0.0M
2025-03-11 281.05 285.60 278.70 280.35 0.0M
2025-03-10 284.30 300.00 284.30 287.35 0.0M
2025-03-07 294.95 300.00 290.90 297.00 0.0M
2025-03-06 295.10 300.70 290.00 295.10 0.1M
2025-03-05 293.00 298.20 286.05 296.10 0.1M
2025-03-04 253.00 302.00 252.10 295.05 0.5M
2025-03-03 257.60 261.00 248.30 256.55 0.0M
2025-02-28 245.00 256.80 239.00 252.05 0.0M
2025-02-27 252.75 257.00 244.05 246.55 0.0M
2025-02-25 255.00 259.00 248.00 251.55 0.0M
2025-02-24 256.00 259.30 251.00 255.25 0.0M
2025-02-21 260.45 266.55 257.50 258.85 0.1M
2025-02-20 266.10 270.95 257.50 260.40 0.0M
2025-02-19 270.60 275.25 265.95 270.30 0.0M
2025-02-18 278.00 278.00 267.10 271.70 0.0M
2025-02-17 283.85 283.85 271.65 276.95 0.0M
2025-02-14 276.65 282.75 272.35 282.00 0.0M
2025-02-13 274.00 282.60 274.00 281.45 0.0M
2025-02-12 280.05 282.00 267.55 279.70 0.0M
2025-02-11 281.85 281.85 273.30 277.90 0.0M
2025-02-10 278.85 279.45 273.55 276.40 0.0M
2025-02-07 278.05 286.10 275.45 278.65 0.0M
2025-02-06 285.00 285.00 279.25 281.55 0.0M
2025-02-05 279.05 291.40 273.70 280.90 0.1M
2025-02-04 265.75 281.55 254.85 280.00 0.1M
2025-02-03 267.85 269.60 259.95 265.75 0.0M
2025-02-01 265.95 278.30 263.05 272.00 0.1M
2025-01-31 267.40 271.75 261.20 264.30 0.0M
2025-01-30 284.00 284.00 267.40 268.50 0.0M
2025-01-29 269.00 285.75 269.00 278.40 0.1M
2025-01-28 276.00 280.15 259.05 267.75 0.0M
2025-01-27 290.10 294.30 273.00 276.50 0.1M
2025-01-24 312.00 315.20 292.65 295.45 0.1M
2025-01-23 312.85 321.05 309.60 311.65 0.1M
2025-01-22 345.55 346.00 303.45 319.20 0.6M
2025-01-21 376.00 377.95 346.85 348.30 0.1M
2025-01-20 379.15 380.50 366.00 379.45 0.0M
2025-01-17 378.05 380.85 377.65 379.05 0.0M
2025-01-16 377.95 380.20 377.55 378.05 0.0M
2025-01-15 378.95 378.95 377.00 377.55 0.0M
2025-01-14 376.30 378.50 376.30 377.35 0.0M
2025-01-13 376.05 378.65 376.05 376.60 0.1M
2025-01-10 374.75 377.70 374.75 376.90 0.0M
2025-01-09 375.25 378.25 375.25 376.75 0.0M
2025-01-08 376.75 377.90 376.60 377.10 0.0M
2025-01-07 373.55 377.95 373.55 377.50 0.0M
2025-01-06 378.20 380.90 375.05 375.65 0.1M
2025-01-03 376.75 381.00 375.30 377.95 0.1M
2025-01-02 380.95 380.95 376.05 377.35 0.1M
2025-01-01 379.70 382.25 375.80 377.30 0.1M