State Trading Corp

STCI
🏛️ Indien →
134.40
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:15 140.15 140.15 140.15 140.15 0.0K
09:20 140.60 140.60 140.60 140.60 0.1K
09:25 140.00 140.00 140.00 140.00 0.6K
09:30 139.00 139.05 137.00 137.00 3.5K
09:35 137.05 137.95 137.05 137.95 1.1K
09:40 137.95 137.95 137.95 137.95 0.1K
09:45 137.85 139.00 137.85 139.00 0.1K
09:50 138.85 140.00 138.85 140.00 1.1K
09:55 139.35 139.35 139.35 139.35 0.0K
10:00 139.35 139.35 139.35 139.35 0.0K
10:05 139.00 139.00 139.00 139.00 0.2K
10:25 139.50 139.50 139.50 139.50 0.2K
10:35 140.10 140.10 140.10 140.10 0.1K
10:40 140.00 140.00 140.00 140.00 0.0K
10:45 139.85 139.85 139.85 139.85 0.1K
10:55 141.50 141.50 140.35 140.35 0.3K
11:00 140.55 140.55 140.55 140.55 0.1K
11:25 139.00 139.00 139.00 139.00 1.0K
11:30 139.25 139.25 138.25 138.25 1.5K
11:40 138.20 138.20 138.00 138.00 0.3K
11:45 137.75 137.75 137.75 137.75 0.1K
11:55 138.00 138.00 138.00 138.00 0.0K
12:10 138.05 138.05 138.05 138.05 0.0K
13:10 138.00 138.00 138.00 138.00 0.1K
13:30 137.00 137.00 135.25 135.25 0.3K
13:35 135.45 135.45 135.45 135.45 0.0K
14:00 135.45 135.45 135.45 135.45 0.0K
14:05 135.45 135.45 135.00 135.00 0.6K
14:20 135.40 135.40 135.40 135.40 0.1K
14:25 135.40 135.60 135.40 135.60 0.0K
14:50 136.00 136.00 136.00 136.00 0.0K
14:55 135.40 135.40 135.40 135.40 0.1K
15:05 135.05 135.05 134.00 134.00 0.2K
15:10 134.00 134.15 134.00 134.15 0.0K
15:15 133.80 134.00 133.80 134.00 0.1K
15:20 134.00 134.70 134.00 134.00 0.6K
15:25 134.70 135.50 134.40 134.40 0.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 140.15 141.50 133.80 134.40 0.0M
2025-09-25 126.00 150.35 126.00 143.55 0.1M
2025-09-24 134.15 134.55 128.90 129.15 0.0M
2025-09-23 141.75 141.75 132.10 132.80 0.0M
2025-09-22 130.05 148.20 129.30 139.60 0.3M
2025-09-19 123.10 126.85 122.50 123.50 0.0M
2025-09-18 123.00 124.35 122.00 124.35 0.0M
2025-09-17 124.35 126.00 122.00 122.70 0.0M
2025-09-16 124.35 125.50 123.40 124.05 0.0M
2025-09-15 118.05 122.30 118.05 120.75 0.0M
2025-09-12 120.90 120.90 120.00 120.00 0.0M
2025-09-11 120.00 121.70 118.10 118.65 0.0M
2025-09-10 123.80 123.80 119.50 119.50 0.0M
2025-09-09 118.50 120.50 118.50 119.00 0.0M
2025-09-08 118.40 118.40 117.25 118.00 0.0M
2025-09-05 119.95 119.95 116.50 118.70 0.0M
2025-09-04 119.00 120.70 117.15 119.95 0.0M
2025-09-03 118.60 118.60 116.65 117.10 0.0M
2025-09-02 118.00 119.00 110.70 117.00 0.0M
2025-09-01 118.00 118.00 116.30 116.30 0.0M
2025-08-29 119.00 119.00 116.25 116.25 0.0M
2025-08-28 121.00 121.00 116.00 116.55 0.0M
2025-08-26 121.00 121.00 121.00 121.00 0.0M
2025-08-25 124.25 127.00 121.00 122.30 0.0M
2025-08-22 122.00 124.25 122.00 123.00 0.0M
2025-08-21 126.45 126.45 124.00 124.50 0.0M
2025-08-20 127.00 128.00 121.60 124.00 0.0M
2025-08-19 118.50 123.80 117.00 123.60 0.0M
2025-08-18 119.00 119.00 115.20 118.70 0.0M
2025-08-14 117.00 120.00 115.00 120.00 0.0M
2025-08-13 120.00 122.00 117.00 120.00 0.0M
2025-08-12 120.00 121.00 118.50 118.50 0.0M
2025-08-11 118.15 124.00 118.10 120.95 0.0M
2025-08-08 120.00 120.75 118.00 118.15 0.0M
2025-08-07 122.85 122.85 118.00 118.20 0.0M
2025-08-06 121.50 122.85 118.50 122.85 0.0M
2025-08-05 124.40 124.40 120.20 123.15 0.0M
2025-08-04 119.50 124.40 119.50 124.40 0.0M
2025-08-01 125.10 125.10 124.00 124.55 0.0M
2025-07-31 127.00 127.50 124.00 124.05 0.0M
2025-07-29 126.00 126.00 124.65 124.65 0.0M
2025-07-28 129.40 129.40 124.30 124.85 0.0M
2025-07-25 132.60 132.65 129.05 129.50 0.0M
2025-07-24 132.35 133.50 130.00 132.65 0.0M
2025-07-23 137.00 137.00 131.05 132.65 0.0M
2025-07-22 136.80 137.00 131.55 137.00 0.0M
2025-07-21 137.60 140.95 136.60 136.70 0.0M
2025-07-18 137.60 138.50 137.50 137.60 0.0M
2025-07-17 144.80 144.80 139.00 139.00 0.0M
2025-07-16 137.10 141.00 137.10 140.00 0.0M
2025-07-15 140.00 141.00 138.00 138.05 0.0M
2025-07-14 136.00 144.00 136.00 140.55 0.0M
2025-07-11 141.50 141.50 140.10 141.50 0.0M
2025-07-10 141.50 144.45 141.50 141.60 0.0M
2025-07-09 146.45 146.50 140.50 141.80 0.0M
2025-07-08 144.00 144.00 140.50 140.50 0.0M
2025-07-07 143.20 144.50 140.70 143.20 0.0M
2025-07-04 143.10 145.00 141.00 144.80 0.0M
2025-07-03 146.50 146.50 142.00 143.00 0.0M
2025-07-02 147.50 147.50 143.10 144.65 0.0M
2025-07-01 143.10 147.25 143.10 144.05 0.0M
2025-06-30 148.95 148.95 141.05 147.15 0.0M
2025-06-27 147.00 148.00 145.00 146.00 0.0M
2025-06-26 149.95 149.95 145.00 147.50 0.0M
2025-06-25 148.95 151.95 145.00 149.95 0.0M
2025-06-24 154.00 154.00 145.00 146.20 0.0M
2025-06-23 142.00 150.30 142.00 149.85 0.0M
2025-06-20 143.00 148.00 140.00 144.80 0.0M
2025-06-19 156.05 156.05 145.20 146.80 0.0M
2025-06-18 158.45 158.45 152.00 152.80 0.0M
2025-06-17 150.50 164.75 149.10 159.45 0.0M
2025-06-16 154.20 154.20 148.40 149.85 0.0M
2025-06-13 152.30 159.40 150.15 154.25 0.0M
2025-06-12 159.50 163.05 154.10 155.60 0.0M
2025-06-11 160.10 162.20 158.30 159.05 0.0M
2025-06-10 158.10 168.50 158.10 159.00 0.0M
2025-06-09 154.00 159.20 154.00 156.55 0.0M
2025-06-06 159.20 159.55 153.00 153.50 0.0M
2025-06-05 158.70 162.65 156.45 159.25 0.0M
2025-06-04 156.25 165.55 150.85 158.00 0.0M
2025-06-03 154.00 156.50 152.30 155.00 0.0M
2025-06-02 155.00 155.15 150.50 151.10 0.0M
2025-05-30 160.65 166.20 155.70 157.20 0.0M
2025-05-29 154.00 167.90 152.90 159.55 0.2M
2025-05-28 137.00 164.75 136.90 153.10 0.4M
2025-05-27 138.90 139.30 136.30 137.30 0.0M
2025-05-26 138.60 143.20 138.60 139.45 0.0M
2025-05-23 132.10 143.75 132.10 139.25 0.0M
2025-05-22 132.50 134.00 130.50 132.20 0.0M
2025-05-21 131.45 139.90 131.20 133.10 0.1M
2025-05-20 131.50 136.75 128.90 130.55 0.0M
2025-05-19 133.20 136.30 130.10 131.35 0.0M
2025-05-16 128.75 134.25 128.75 131.60 0.0M
2025-05-15 131.00 132.00 127.05 129.80 0.0M
2025-05-14 124.85 132.00 124.40 130.30 0.0M
2025-05-13 125.85 125.85 121.85 124.10 0.0M
2025-05-12 121.00 124.75 120.80 122.75 0.0M
2025-05-09 115.80 116.40 112.25 115.55 0.0M
2025-05-08 120.25 122.30 117.90 118.00 0.0M
2025-05-07 112.75 120.70 112.75 119.50 0.0M
2025-05-06 124.50 124.50 118.50 118.85 0.0M
2025-05-05 123.05 127.35 121.80 122.60 0.0M
2025-05-02 129.35 129.40 123.00 124.20 0.0M
2025-04-30 132.00 132.00 127.35 128.85 0.0M
2025-04-29 127.00 131.80 127.00 129.40 0.0M
2025-04-28 125.90 128.60 125.35 125.85 0.0M
2025-04-25 134.05 134.05 126.80 127.95 0.0M
2025-04-24 124.05 141.90 124.05 132.80 0.1M
2025-04-23 125.80 127.00 119.80 123.55 0.0M
2025-04-22 125.00 125.55 121.80 123.25 0.0M
2025-04-21 122.00 124.00 121.15 122.55 0.0M
2025-04-17 121.30 123.00 120.40 120.65 0.0M
2025-04-16 115.15 123.00 115.15 120.40 0.0M
2025-04-15 116.50 119.65 115.95 117.65 0.0M
2025-04-11 114.10 115.10 112.85 113.85 0.0M
2025-04-09 111.80 111.80 110.50 110.95 0.0M
2025-04-08 111.85 113.15 109.95 112.10 0.0M
2025-04-07 111.00 111.00 105.90 108.60 0.0M
2025-04-04 123.40 125.15 113.00 114.35 0.0M
2025-04-03 127.00 127.00 124.80 126.15 0.0M
2025-04-02 126.10 131.75 123.55 124.55 0.0M
2025-04-01 130.00 132.80 127.55 128.65 0.0M
2025-03-28 139.90 139.90 126.75 127.55 0.0M
2025-03-27 118.00 139.00 117.00 135.40 0.0M
2025-03-26 115.40 124.00 113.00 118.20 0.0M
2025-03-25 119.65 119.65 114.05 114.90 0.0M
2025-03-24 120.00 122.00 117.00 118.20 0.0M
2025-03-21 117.00 119.35 115.55 117.15 0.0M
2025-03-20 116.95 116.95 114.00 115.20 0.0M
2025-03-19 110.00 114.00 110.00 112.80 0.0M
2025-03-18 104.20 109.70 104.20 107.80 0.0M
2025-03-17 119.70 119.70 104.45 105.85 0.0M
2025-03-13 108.05 113.00 107.90 108.95 0.0M
2025-03-12 111.85 112.05 107.45 107.90 0.0M
2025-03-11 103.00 110.75 103.00 109.90 0.0M
2025-03-10 116.85 116.85 110.30 110.70 0.0M
2025-03-07 110.50 120.25 110.50 117.05 0.0M
2025-03-06 114.50 118.50 113.00 115.00 0.0M
2025-03-05 110.95 113.30 110.85 112.00 0.0M
2025-03-04 103.00 111.20 103.00 108.50 0.0M
2025-03-03 105.05 110.00 105.05 106.20 0.0M
2025-02-28 114.00 114.45 108.50 109.30 0.0M
2025-02-27 120.40 120.65 115.45 115.75 0.0M
2025-02-25 124.90 124.90 120.50 121.85 0.0M
2025-02-24 123.00 123.00 120.45 121.75 0.0M
2025-02-21 127.15 129.05 123.40 124.95 0.0M
2025-02-20 123.60 126.20 123.30 124.95 0.0M
2025-02-19 116.00 123.00 116.00 122.25 0.0M
2025-02-18 117.00 122.85 115.85 116.80 0.0M
2025-02-17 124.50 125.00 118.65 121.15 0.0M
2025-02-14 128.35 129.20 123.35 124.00 0.0M
2025-02-13 128.55 131.90 128.50 131.65 0.0M
2025-02-12 124.70 131.50 124.70 129.70 0.0M
2025-02-11 136.95 136.95 125.05 126.55 0.0M
2025-02-10 151.95 151.95 134.05 134.30 0.0M
2025-02-07 137.75 142.25 137.75 139.95 0.0M
2025-02-06 142.00 143.15 140.00 140.55 0.0M
2025-02-05 140.00 146.05 140.00 142.90 0.0M
2025-02-04 139.55 140.30 137.45 138.60 0.0M
2025-02-03 141.30 141.30 136.45 136.75 0.0M
2025-02-01 142.10 144.65 140.90 141.25 0.0M
2025-01-31 137.50 141.70 137.30 140.55 0.0M
2025-01-30 132.45 141.00 132.45 137.95 0.0M
2025-01-29 136.00 138.00 134.70 134.95 0.0M
2025-01-28 135.60 137.35 129.50 132.70 0.0M
2025-01-27 140.75 140.75 132.15 133.25 0.0M
2025-01-24 144.30 144.75 138.75 140.35 0.0M
2025-01-23 145.00 147.75 141.35 143.80 0.0M
2025-01-22 146.95 147.90 142.35 144.10 0.0M
2025-01-21 153.95 156.40 147.65 148.25 0.0M
2025-01-20 151.50 153.45 149.60 151.75 0.0M
2025-01-17 151.00 156.50 147.75 151.05 0.0M
2025-01-16 147.55 149.90 146.00 148.20 0.0M
2025-01-15 149.60 150.35 144.00 144.50 0.0M
2025-01-14 145.10 147.00 142.30 145.45 0.0M
2025-01-13 159.20 159.20 140.25 141.45 0.0M
2025-01-10 157.70 158.00 149.80 150.25 0.0M
2025-01-09 164.75 170.50 157.20 157.65 0.0M
2025-01-08 159.10 182.30 155.80 164.75 0.1M
2025-01-07 155.75 156.65 154.05 156.00 0.0M
2025-01-06 155.10 161.15 152.00 155.25 0.0M
2025-01-03 157.50 164.60 156.20 163.10 0.0M
2025-01-02 156.60 157.45 153.50 155.65 0.0M
2025-01-01 152.90 160.00 152.30 157.55 0.0M