Wockhardt

WCKH
🏛️ Indien →
1,335.45
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 412.00 431.15 408.85 423.90 0.1M
2023-12-28 420.50 420.50 409.00 411.25 0.1M
2023-12-27 422.00 424.25 408.55 417.55 0.1M
2023-12-26 411.05 427.00 410.35 419.90 0.2M
2023-12-22 408.60 414.65 402.05 410.95 0.1M
2023-12-21 381.30 409.95 378.65 406.60 0.2M
2023-12-20 416.45 418.90 376.50 382.75 0.2M
2023-12-19 420.05 422.35 409.90 415.15 0.1M
2023-12-18 422.95 428.85 414.25 419.45 0.1M
2023-12-15 409.90 423.75 406.45 414.95 0.2M
2023-12-14 405.50 410.00 398.45 406.75 0.2M
2023-12-13 400.00 417.85 393.25 404.40 0.4M
2023-12-12 384.15 408.75 381.00 399.30 0.5M
2023-12-11 334.05 398.95 334.05 383.85 0.6M
2023-12-08 341.40 346.50 328.20 335.60 0.1M
2023-12-07 342.55 349.25 338.10 341.80 0.1M
2023-12-06 347.05 356.70 337.55 342.40 0.1M
2023-12-05 359.45 359.45 337.00 350.45 0.1M
2023-12-04 356.00 364.50 351.05 357.25 0.1M
2023-12-01 348.00 361.85 344.25 351.35 0.1M
2023-11-30 325.55 349.75 324.70 345.00 0.3M
2023-11-29 339.95 339.95 323.30 325.50 0.1M
2023-11-28 339.05 340.00 328.20 332.10 0.1M
2023-11-24 345.95 348.65 336.60 338.25 0.1M
2023-11-23 333.10 345.50 327.10 343.50 0.2M
2023-11-22 339.65 341.65 322.05 332.20 0.2M
2023-11-21 334.95 346.35 332.70 337.75 0.2M
2023-11-20 322.05 339.00 321.00 330.65 0.2M
2023-11-17 323.00 333.25 318.45 326.30 0.4M
2023-11-16 281.95 336.50 279.00 320.60 1.4M
2023-11-15 280.95 292.75 275.30 280.45 0.5M
2023-11-13 254.20 287.60 252.40 284.70 0.7M
2023-11-12 255.00 258.80 253.15 256.80 0.1M
2023-11-10 235.25 257.00 235.25 250.50 0.2M
2023-11-09 241.95 243.50 238.40 239.55 0.0M
2023-11-08 244.10 246.40 239.00 240.75 0.0M
2023-11-07 235.00 242.40 234.50 239.85 0.0M
2023-11-06 240.05 240.05 232.45 233.50 0.0M
2023-11-03 226.80 240.85 226.80 239.00 0.1M
2023-11-02 225.65 227.50 223.70 224.65 0.0M
2023-11-01 227.10 228.15 222.60 223.55 0.0M
2023-10-31 229.75 232.05 226.15 226.90 0.0M
2023-10-30 223.95 228.25 221.25 227.00 0.0M
2023-10-27 221.30 224.95 220.00 223.95 0.0M
2023-10-26 219.05 221.10 213.25 219.35 0.1M
2023-10-25 227.20 232.00 221.30 223.05 0.1M
2023-10-23 245.00 245.25 223.25 226.25 0.1M
2023-10-20 248.00 250.00 241.50 244.70 0.1M
2023-10-19 242.20 252.80 240.45 248.60 0.2M
2023-10-18 247.00 252.15 241.85 242.85 0.1M
2023-10-17 250.05 251.50 244.70 246.85 0.1M
2023-10-16 254.00 257.90 247.10 248.90 0.1M
2023-10-13 245.15 259.80 243.60 253.30 0.4M
2023-10-12 229.50 248.90 229.50 245.25 0.2M
2023-10-11 232.95 234.45 231.90 232.30 0.0M
2023-10-10 229.80 231.50 228.45 230.70 0.0M
2023-10-09 229.55 231.80 226.45 227.70 0.1M
2023-10-06 231.45 233.15 228.65 229.55 0.0M
2023-10-05 233.90 233.90 230.50 231.45 0.0M
2023-10-04 232.30 235.90 227.00 229.50 0.0M
2023-10-03 238.70 238.70 233.00 237.00 0.0M
2023-09-29 234.55 239.25 233.20 235.25 0.1M
2023-09-28 230.35 234.35 229.50 231.05 0.0M
2023-09-27 233.35 234.55 231.50 232.85 0.0M
2023-09-26 228.45 236.40 228.45 232.00 0.0M
2023-09-25 231.95 234.60 227.60 230.70 0.1M
2023-09-22 230.70 233.85 226.00 227.75 0.1M
2023-09-21 239.70 244.55 229.10 230.00 0.6M
2023-09-20 242.20 248.00 239.20 240.85 0.1M
2023-09-18 245.15 250.75 241.00 242.15 0.4M
2023-09-15 258.00 262.00 242.40 246.20 0.1M
2023-09-14 252.90 258.20 252.00 256.30 0.1M
2023-09-13 240.05 254.55 239.60 251.05 0.1M
2023-09-12 254.20 258.25 239.00 239.85 0.1M
2023-09-11 260.35 262.90 252.35 253.15 0.1M
2023-09-08 255.55 261.40 255.55 260.55 0.1M
2023-09-07 245.05 259.90 245.05 254.75 0.2M
2023-09-06 243.55 253.10 242.30 248.45 0.1M
2023-09-05 243.00 245.00 238.30 244.10 0.1M
2023-09-04 235.30 247.50 235.30 241.40 0.1M
2023-09-01 239.95 245.75 236.30 242.55 0.1M
2023-08-31 230.85 240.40 230.85 237.85 0.1M
2023-08-30 236.95 243.95 235.60 237.25 0.1M
2023-08-29 231.00 238.75 230.50 236.35 0.1M
2023-08-28 225.20 232.10 225.20 230.00 0.0M
2023-08-25 231.30 235.60 226.50 227.35 0.1M
2023-08-24 231.25 238.95 231.25 236.00 0.1M
2023-08-23 234.45 236.80 231.05 231.85 0.0M
2023-08-22 231.00 236.50 231.00 233.20 0.0M
2023-08-21 226.80 233.65 226.35 231.00 0.1M
2023-08-18 243.60 243.60 225.55 227.50 0.1M
2023-08-17 244.80 245.80 239.75 240.95 0.0M
2023-08-16 244.20 244.30 239.30 243.00 0.0M
2023-08-14 251.55 253.15 240.95 242.90 0.1M
2023-08-11 257.05 258.00 251.00 253.60 0.1M
2023-08-10 265.00 268.35 255.05 256.75 0.1M
2023-08-09 259.95 269.05 255.65 264.95 0.3M
2023-08-08 264.35 264.35 255.70 257.25 0.1M
2023-08-07 252.05 264.80 252.05 259.40 0.2M
2023-08-04 255.65 257.55 251.15 252.75 0.1M
2023-08-03 250.00 258.55 247.45 255.60 0.2M
2023-08-02 242.95 259.35 242.00 249.10 0.4M
2023-08-01 241.45 245.40 238.10 243.15 0.1M
2023-07-31 241.15 245.95 237.00 238.75 0.1M
2023-07-28 246.00 249.00 239.80 241.20 0.2M
2023-07-27 234.25 248.00 232.60 244.30 0.3M
2023-07-26 233.25 236.45 231.80 232.65 0.0M
2023-07-25 244.85 244.85 232.00 233.20 0.1M
2023-07-24 244.00 247.55 237.75 240.05 0.1M
2023-07-21 236.10 247.75 235.05 243.50 0.2M
2023-07-20 232.50 238.25 232.50 236.15 0.1M
2023-07-19 238.45 238.85 233.00 234.45 0.0M
2023-07-18 241.85 243.10 235.50 238.50 0.1M
2023-07-17 235.80 240.85 235.40 238.50 0.0M
2023-07-14 235.90 237.40 232.30 235.50 0.1M
2023-07-13 244.35 246.80 232.65 234.65 0.1M
2023-07-12 248.45 252.40 243.10 244.30 0.1M
2023-07-11 245.50 250.85 244.25 247.20 0.1M
2023-07-10 245.35 249.55 242.95 244.50 0.1M
2023-07-07 246.20 254.50 245.00 246.80 0.2M
2023-07-06 240.60 251.65 240.60 246.20 0.2M
2023-07-05 241.15 248.00 238.00 242.90 0.1M
2023-07-04 239.85 247.40 233.00 241.10 0.2M
2023-07-03 237.95 238.70 233.30 237.45 0.2M
2023-06-30 235.30 240.00 234.00 235.55 0.1M
2023-06-28 233.05 243.50 232.00 235.25 0.2M
2023-06-27 233.05 236.60 231.15 232.65 0.1M
2023-06-26 228.15 236.35 228.15 231.55 0.1M
2023-06-23 220.05 237.40 215.40 228.70 0.2M
2023-06-22 228.00 229.45 219.90 221.20 0.1M
2023-06-21 231.75 233.95 226.30 228.35 0.2M
2023-06-20 234.80 243.80 230.00 231.70 0.7M
2023-06-19 215.00 237.80 213.00 234.85 0.6M
2023-06-16 193.10 221.75 193.10 215.20 1.1M
2023-06-15 189.00 196.10 189.00 193.05 0.1M
2023-06-14 183.00 190.10 182.80 188.55 0.1M
2023-06-13 179.00 186.20 179.00 182.65 0.2M
2023-06-12 172.00 179.50 170.40 178.35 0.2M
2023-06-09 170.40 175.05 170.40 171.45 0.0M
2023-06-08 171.50 174.15 170.10 171.80 0.1M
2023-06-07 176.05 177.50 169.45 170.00 0.7M
2023-06-06 167.15 183.75 167.15 175.70 0.1M
2023-06-05 168.10 170.35 167.65 168.15 0.0M
2023-06-02 169.60 169.95 168.00 168.60 0.0M
2023-06-01 169.05 170.75 167.60 168.55 0.0M
2023-05-31 168.60 171.00 168.00 168.40 0.0M
2023-05-30 168.90 171.90 168.35 169.95 0.0M
2023-05-29 171.50 171.60 168.85 169.25 0.0M
2023-05-26 171.90 173.45 171.05 172.25 0.0M
2023-05-25 169.00 173.00 168.45 171.50 0.0M
2023-05-24 167.20 170.55 167.20 169.30 0.0M
2023-05-23 167.00 171.05 167.00 168.05 0.0M
2023-05-22 169.65 169.70 167.10 168.15 0.0M
2023-05-19 172.95 174.00 168.55 169.65 0.0M
2023-05-18 171.55 175.55 171.55 172.80 0.0M
2023-05-17 174.05 177.50 171.70 173.70 0.0M
2023-05-16 174.70 175.65 172.75 173.95 0.0M
2023-05-15 176.25 177.55 172.40 173.70 0.0M
2023-05-12 177.00 177.95 175.50 176.20 0.0M
2023-05-11 171.50 178.90 171.35 176.10 0.1M
2023-05-10 171.35 173.80 170.25 171.40 0.0M
2023-05-09 169.80 175.95 169.20 171.35 0.0M
2023-05-08 169.10 173.25 169.10 172.30 0.0M
2023-05-05 168.90 174.60 168.65 170.05 0.1M
2023-05-04 168.05 169.60 167.25 168.30 0.0M
2023-05-03 167.80 170.55 167.00 168.05 0.0M
2023-05-02 170.05 171.75 169.00 169.80 0.0M
2023-04-28 166.90 169.75 166.90 169.15 0.0M
2023-04-27 167.80 168.85 166.30 167.70 0.0M
2023-04-26 167.45 168.60 165.20 167.20 0.0M
2023-04-25 169.00 170.75 165.50 166.25 0.0M
2023-04-24 171.00 173.10 168.05 169.95 0.0M
2023-04-21 171.05 173.50 169.15 171.25 0.0M
2023-04-20 171.50 176.90 170.00 173.95 0.1M
2023-04-19 171.05 174.40 169.05 170.05 0.1M
2023-04-18 169.00 174.85 167.60 174.15 0.1M
2023-04-17 169.05 169.65 166.00 168.30 0.0M
2023-04-13 166.35 173.65 166.35 169.70 0.1M
2023-04-12 164.75 169.75 163.80 168.95 0.1M
2023-04-11 164.55 166.40 162.45 163.90 0.1M
2023-04-10 163.95 163.95 160.85 162.00 0.0M
2023-04-06 160.00 162.00 159.45 160.90 0.0M
2023-04-05 162.00 162.65 159.00 160.55 0.1M
2023-04-03 156.00 162.00 154.65 160.15 0.1M
2023-03-31 150.90 156.30 150.90 153.95 0.1M
2023-03-29 149.05 152.70 145.35 150.90 0.2M
2023-03-28 152.20 153.95 148.45 149.60 0.1M
2023-03-27 161.50 161.65 150.20 151.10 0.2M
2023-03-24 171.35 171.65 160.10 161.00 1.1M
2023-03-23 173.00 174.90 170.40 170.90 0.0M
2023-03-22 171.10 174.70 171.10 173.45 0.0M
2023-03-21 168.80 173.70 167.10 170.90 0.1M
2023-03-20 167.55 170.45 166.00 168.80 0.0M
2023-03-17 171.00 173.40 168.20 170.20 0.0M
2023-03-16 171.05 172.70 165.45 171.20 0.1M
2023-03-15 175.05 177.85 170.10 171.00 0.1M
2023-03-14 182.15 182.50 172.40 174.55 0.1M
2023-03-13 188.20 188.20 180.70 182.15 0.1M
2023-03-10 188.85 188.90 186.70 187.70 0.0M
2023-03-09 190.35 191.45 188.25 188.90 0.1M
2023-03-08 192.75 192.75 188.75 190.00 0.0M
2023-03-06 189.60 195.50 189.60 192.80 0.0M
2023-03-03 191.90 192.05 188.10 189.60 0.2M
2023-03-02 189.30 192.30 187.00 188.10 0.0M
2023-03-01 185.00 189.90 185.00 188.75 0.0M
2023-02-28 188.55 191.25 186.60 187.20 0.0M
2023-02-27 191.05 194.35 189.30 190.90 0.0M
2023-02-24 198.55 200.15 193.70 194.25 0.0M
2023-02-23 196.50 201.25 192.50 198.25 0.1M
2023-02-22 195.05 205.85 194.50 196.35 0.2M
2023-02-21 191.95 194.30 188.75 193.00 0.0M
2023-02-20 190.60 194.35 187.20 188.95 0.0M
2023-02-17 191.00 194.25 189.75 190.60 0.0M
2023-02-16 193.55 194.35 189.30 193.35 0.0M
2023-02-15 186.00 192.00 185.70 189.95 0.1M
2023-02-14 189.00 189.50 184.50 186.95 0.1M
2023-02-13 197.45 198.00 187.25 192.25 0.1M
2023-02-10 196.65 196.65 192.95 194.15 0.0M
2023-02-09 194.55 196.80 194.05 194.95 0.1M
2023-02-08 195.00 197.60 191.45 195.30 0.1M
2023-02-07 196.95 196.95 192.80 193.25 0.0M
2023-02-06 191.05 198.45 191.05 195.60 0.0M
2023-02-03 195.55 202.60 192.15 194.60 0.0M
2023-02-02 199.60 202.75 196.25 197.75 0.0M
2023-02-01 207.00 208.20 196.40 199.20 0.0M
2023-01-31 199.50 207.25 199.15 205.95 0.1M
2023-01-30 199.60 202.75 195.35 199.45 0.0M
2023-01-27 205.65 206.35 195.05 197.85 0.1M
2023-01-25 212.75 213.10 203.30 204.45 0.1M
2023-01-24 218.60 218.60 212.10 212.75 0.0M
2023-01-23 218.00 218.65 213.65 214.90 0.0M
2023-01-20 222.75 223.45 217.05 217.50 0.0M
2023-01-19 223.25 224.65 221.25 222.15 0.0M
2023-01-18 223.85 224.50 222.65 223.20 0.0M
2023-01-17 227.10 227.15 221.55 223.00 0.0M
2023-01-16 224.20 229.85 224.00 227.10 0.0M
2023-01-13 223.50 225.35 222.70 223.70 0.0M
2023-01-12 226.60 227.65 223.35 224.05 0.0M
2023-01-11 227.05 228.15 224.70 226.60 0.0M
2023-01-10 231.20 232.00 226.05 226.60 0.0M
2023-01-09 229.90 232.70 229.25 231.30 0.0M
2023-01-06 232.00 236.50 226.10 228.75 0.1M
2023-01-05 233.85 236.00 228.85 235.05 0.1M
2023-01-04 229.15 237.65 229.00 232.30 0.3M
2023-01-03 221.10 233.90 221.10 230.20 0.2M
2023-01-02 223.00 226.30 221.80 223.95 0.0M