Techno Electric

TEEC
🏛️ Indien →
1,278.20
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
2021-12-31 244.35 246.10 239.05 240.55 0.0M
2021-12-30 249.90 249.90 241.00 242.45 0.1M
2021-12-29 243.65 249.45 235.60 247.75 0.3M
2021-12-28 232.00 241.00 230.30 238.70 0.1M
2021-12-27 230.00 233.15 226.65 229.20 0.0M
2021-12-24 233.80 234.30 225.10 229.35 0.1M
2021-12-23 230.00 233.35 229.25 231.70 0.1M
2021-12-22 230.05 232.85 227.00 228.75 0.0M
2021-12-21 224.00 231.00 224.00 228.60 0.1M
2021-12-20 230.50 231.65 222.00 223.70 0.1M
2021-12-17 242.55 242.60 232.00 232.95 0.1M
2021-12-16 246.00 250.00 240.30 242.05 0.1M
2021-12-15 256.00 256.00 243.25 247.60 0.1M
2021-12-14 241.00 251.70 238.65 249.65 0.3M
2021-12-13 238.90 250.80 237.50 241.90 0.2M
2021-12-10 231.45 236.00 230.95 234.75 0.8M
2021-12-09 232.20 235.00 230.00 231.45 0.1M
2021-12-08 228.50 234.40 228.25 230.15 0.1M
2021-12-07 233.50 235.60 227.70 228.70 0.1M
2021-12-06 233.00 235.45 229.00 231.40 0.1M
2021-12-03 237.55 237.85 232.30 233.65 0.1M
2021-12-02 235.05 237.55 233.10 234.05 0.1M
2021-12-01 241.30 241.30 232.95 234.35 0.1M
2021-11-30 233.00 241.50 233.00 238.95 0.1M
2021-11-29 236.05 242.90 230.10 232.35 0.1M
2021-11-26 245.40 248.80 240.00 243.40 0.1M
2021-11-25 250.00 252.50 248.05 248.90 0.1M
2021-11-24 253.00 255.65 247.25 249.65 0.1M
2021-11-23 251.85 256.30 249.05 251.00 0.1M
2021-11-22 266.00 267.00 249.00 251.85 0.1M
2021-11-18 264.00 265.00 257.00 261.75 0.1M
2021-11-17 248.00 262.00 248.00 260.55 0.1M
2021-11-16 249.00 268.20 245.30 253.50 0.4M
2021-11-15 252.00 258.95 248.00 248.80 0.1M
2021-11-12 261.95 261.95 252.10 253.10 0.1M
2021-11-11 263.80 263.80 256.10 256.80 0.0M
2021-11-10 264.90 266.45 258.80 259.85 0.0M
2021-11-09 258.55 264.00 258.55 262.50 0.0M
2021-11-08 265.00 265.00 255.10 256.75 0.1M
2021-11-04 261.70 264.60 255.45 263.95 0.0M
2021-11-03 259.35 260.85 252.00 256.40 0.1M
2021-11-02 260.00 261.05 257.00 257.35 0.0M
2021-11-01 260.00 263.90 257.60 258.55 0.0M
2021-10-29 261.00 261.80 256.55 258.10 0.0M
2021-10-28 262.00 265.00 256.10 260.80 0.0M
2021-10-27 269.00 270.80 260.40 261.70 0.1M
2021-10-26 277.80 277.80 266.45 268.25 0.0M
2021-10-25 275.80 275.80 268.00 272.80 0.1M
2021-10-22 285.90 285.90 271.00 273.10 0.1M
2021-10-21 262.75 288.90 262.75 284.85 0.4M
2021-10-20 268.00 269.50 260.05 262.75 0.1M
2021-10-19 274.90 274.90 266.10 268.25 0.2M
2021-10-18 273.00 277.30 269.60 270.30 0.2M
2021-10-14 279.80 279.90 273.00 273.65 0.1M
2021-10-13 285.90 285.90 276.20 277.85 0.1M
2021-10-12 285.00 288.00 282.05 283.20 0.1M
2021-10-11 285.00 288.90 279.15 283.10 0.5M
2021-10-08 287.40 289.40 281.05 283.50 0.1M
2021-10-07 289.00 295.15 278.25 282.60 0.1M
2021-10-06 286.40 289.60 284.35 287.00 0.2M
2021-10-05 284.90 290.00 283.10 284.70 0.1M
2021-10-04 282.10 288.65 281.90 283.20 0.1M
2021-10-01 281.75 291.00 275.15 283.30 0.2M
2021-09-30 280.95 289.50 277.15 279.95 0.1M
2021-09-29 270.00 284.40 267.00 277.05 0.1M
2021-09-28 270.90 271.75 265.30 270.10 0.1M
2021-09-27 268.60 272.20 266.30 267.85 0.0M
2021-09-24 276.80 276.80 266.25 268.60 0.1M
2021-09-23 270.00 280.00 267.70 273.15 0.1M
2021-09-22 272.00 273.45 267.35 268.25 0.1M
2021-09-21 272.50 278.40 265.85 270.20 0.1M
2021-09-20 274.75 276.00 270.55 273.15 0.1M
2021-09-17 281.00 282.80 273.05 278.15 0.2M
2021-09-16 287.65 294.00 278.00 283.60 0.3M
2021-09-15 280.60 287.65 278.75 285.30 0.1M
2021-09-14 282.80 282.80 278.30 280.65 0.1M
2021-09-13 280.40 284.45 277.00 278.15 0.1M
2021-09-09 282.00 282.00 275.00 277.00 0.1M
2021-09-08 289.00 291.55 279.00 279.90 0.1M
2021-09-07 290.90 293.15 284.85 286.55 0.1M
2021-09-06 295.60 296.40 288.00 288.60 0.0M
2021-09-03 298.60 302.35 290.20 292.95 0.1M
2021-09-02 291.40 305.45 290.20 296.05 0.3M
2021-09-01 288.85 291.60 285.20 290.15 0.1M
2021-08-31 290.95 293.35 285.00 287.90 0.2M
2021-08-30 287.85 291.75 285.60 288.05 0.2M
2021-08-27 283.95 289.75 282.70 285.80 0.3M
2021-08-26 277.90 292.00 273.05 282.15 0.3M
2021-08-25 274.05 279.75 271.25 277.25 0.1M
2021-08-24 257.70 275.00 254.95 272.80 0.1M
2021-08-23 276.45 279.90 252.10 255.35 0.1M
2021-08-20 275.00 288.70 272.20 273.55 0.1M
2021-08-18 285.10 287.20 278.20 280.75 0.0M
2021-08-17 292.00 292.80 283.05 283.80 0.1M
2021-08-16 292.50 298.00 289.25 291.85 0.2M
2021-08-13 291.00 295.45 285.00 288.85 0.0M
2021-08-12 290.90 297.00 290.00 292.55 0.1M
2021-08-11 286.00 292.15 277.00 289.05 0.2M
2021-08-10 301.55 302.55 279.40 284.75 0.1M
2021-08-09 301.00 306.00 296.00 296.50 0.1M
2021-08-06 307.00 307.00 300.10 301.00 0.1M
2021-08-05 308.00 310.35 299.25 302.45 0.2M
2021-08-04 312.00 318.30 303.00 305.80 0.1M
2021-08-03 310.00 317.50 310.00 311.05 0.1M
2021-08-02 305.50 319.50 303.00 309.50 0.4M
2021-07-30 304.45 362.80 298.20 306.90 2.6M
2021-07-29 300.30 315.00 299.85 307.50 0.2M
2021-07-28 306.00 307.95 298.20 299.85 0.0M
2021-07-27 314.90 315.00 302.25 304.75 0.1M
2021-07-26 315.00 315.00 306.60 309.85 0.1M
2021-07-23 302.65 317.60 299.15 310.75 0.1M
2021-07-22 302.70 307.85 298.40 299.80 0.0M
2021-07-20 310.00 311.80 293.65 296.00 0.2M
2021-07-19 312.95 312.95 305.00 309.15 0.1M
2021-07-16 315.00 315.00 309.25 310.65 0.0M
2021-07-15 315.00 318.00 311.05 313.40 0.1M
2021-07-14 318.90 320.50 312.05 313.80 0.2M
2021-07-13 315.95 322.75 312.55 314.85 1.4M
2021-07-12 317.50 317.50 310.90 311.80 0.0M
2021-07-09 315.70 315.95 310.25 311.45 0.0M
2021-07-08 314.70 317.10 308.85 313.15 0.1M
2021-07-07 318.80 318.80 310.50 313.95 0.1M
2021-07-06 324.00 326.25 310.20 315.15 0.0M
2021-07-05 325.10 328.50 319.00 320.10 0.0M
2021-07-02 328.55 332.85 321.10 323.90 0.0M
2021-07-01 334.00 338.00 325.15 330.20 0.0M
2021-06-30 339.95 343.85 325.00 330.75 0.2M
2021-06-29 337.00 340.00 329.25 335.35 0.1M
2021-06-28 335.00 338.50 329.85 331.80 0.0M
2021-06-25 327.50 339.80 321.00 334.05 0.1M
2021-06-24 321.50 329.90 318.15 324.70 0.0M
2021-06-23 321.00 325.05 317.95 319.20 0.0M
2021-06-22 320.25 328.35 317.05 322.40 0.0M
2021-06-21 322.00 326.70 315.70 323.55 0.0M
2021-06-18 323.05 330.25 315.25 324.95 0.0M
2021-06-17 329.70 333.30 317.70 322.60 0.0M
2021-06-16 331.50 334.90 323.40 330.75 0.1M
2021-06-15 334.00 335.85 330.20 332.05 0.0M
2021-06-14 335.00 337.75 326.00 333.60 0.1M
2021-06-11 340.90 340.90 329.60 334.85 0.1M
2021-06-10 333.00 338.40 330.20 335.15 0.1M
2021-06-09 347.00 347.00 326.95 330.20 0.1M
2021-06-08 348.20 348.70 336.20 344.35 0.1M
2021-06-07 343.90 354.00 331.05 347.55 0.1M
2021-06-04 341.75 341.75 333.10 335.60 0.1M
2021-06-03 342.90 346.90 336.05 338.20 0.1M
2021-06-02 332.00 351.80 332.00 339.60 0.3M
2021-06-01 337.35 340.00 326.10 338.65 0.1M
2021-05-31 326.60 346.95 325.40 334.65 0.5M
2021-05-28 333.70 339.70 325.90 328.05 0.1M
2021-05-27 329.00 345.00 324.50 329.10 1.3M
2021-05-26 328.40 328.90 322.35 326.90 0.0M
2021-05-25 325.35 329.65 320.50 325.70 0.0M
2021-05-24 333.70 333.70 320.60 325.35 0.0M
2021-05-21 314.75 340.00 312.95 330.30 0.1M
2021-05-20 318.70 319.55 312.25 316.30 0.0M
2021-05-19 314.00 320.00 309.95 317.85 0.0M
2021-05-18 324.00 324.00 308.50 314.20 0.0M
2021-05-17 317.00 319.45 310.30 313.85 0.0M
2021-05-14 328.30 332.90 310.00 315.25 0.1M
2021-05-12 330.80 335.55 322.20 325.75 0.1M
2021-05-11 303.10 344.90 303.10 325.90 0.7M
2021-05-10 297.00 314.90 293.05 307.70 0.3M
2021-05-07 296.15 299.20 291.55 296.50 0.0M
2021-05-06 295.00 297.00 291.00 296.15 0.0M
2021-05-05 298.85 303.70 293.30 296.85 0.1M
2021-05-04 292.50 299.75 292.50 296.70 0.0M
2021-05-03 295.20 296.05 291.20 292.35 0.1M
2021-04-30 291.60 295.90 288.15 294.20 0.0M
2021-04-29 293.50 298.00 290.10 294.25 0.0M
2021-04-28 290.00 299.00 289.05 292.00 0.0M
2021-04-27 291.15 296.00 286.80 291.75 0.0M
2021-04-26 292.10 297.80 289.15 291.20 0.0M
2021-04-23 295.00 299.65 290.15 291.80 0.0M
2021-04-22 296.30 300.35 295.00 296.65 0.0M
2021-04-20 299.60 303.95 296.05 299.05 0.0M
2021-04-19 298.90 301.95 285.20 298.05 0.0M
2021-04-16 299.50 315.00 293.75 306.60 0.1M
2021-04-15 291.10 300.70 287.00 297.95 0.1M
2021-04-13 306.80 306.80 283.10 295.10 0.1M
2021-04-12 305.50 308.55 285.10 298.15 0.2M
2021-04-09 313.00 318.75 309.20 316.65 0.1M
2021-04-08 313.00 314.95 307.00 312.20 0.0M
2021-04-07 311.70 314.65 305.85 311.40 0.1M
2021-04-06 316.75 322.00 305.90 308.65 1.3M
2021-04-05 312.00 324.00 299.60 318.30 0.1M
2021-04-01 306.85 320.00 306.85 316.10 0.5M
2021-03-31 296.80 314.60 291.00 306.85 0.2M
2021-03-30 303.00 304.80 291.10 293.00 0.1M
2021-03-26 295.35 306.45 295.35 303.20 0.6M
2021-03-25 294.45 298.70 287.50 295.35 0.1M
2021-03-24 308.80 308.80 293.00 297.10 0.1M
2021-03-23 289.10 323.05 289.10 310.55 0.2M
2021-03-22 289.10 289.80 284.35 287.70 0.0M
2021-03-19 290.40 293.00 277.35 289.10 0.0M
2021-03-18 293.65 295.30 282.85 292.95 0.1M
2021-03-17 293.00 296.50 287.60 293.80 0.1M
2021-03-16 290.00 296.35 287.35 293.35 0.1M
2021-03-15 298.80 299.95 285.05 290.20 0.0M
2021-03-12 295.80 302.65 292.35 295.60 0.1M
2021-03-10 291.50 303.60 291.50 293.50 0.1M
2021-03-09 302.00 308.05 288.35 291.50 0.1M
2021-03-08 309.00 309.00 295.65 299.10 0.1M
2021-03-05 318.50 318.50 300.00 303.25 0.1M
2021-03-04 316.00 324.95 312.35 318.00 0.2M
2021-03-03 312.70 327.85 309.10 322.30 0.3M
2021-03-02 314.00 318.00 306.05 312.00 0.9M
2021-03-01 293.90 310.00 293.85 307.35 0.9M
2021-02-26 301.90 305.00 285.00 290.75 0.2M
2021-02-25 272.10 326.40 272.10 315.55 0.5M
2021-02-24 272.00 278.90 268.00 272.00 0.0M
2021-02-23 273.30 275.80 269.05 273.45 0.1M
2021-02-22 275.45 278.55 268.00 268.10 0.1M
2021-02-19 274.90 280.95 270.10 271.80 0.1M
2021-02-18 283.90 284.95 271.80 273.10 0.1M
2021-02-17 277.85 284.75 273.10 277.10 0.2M
2021-02-16 289.90 290.00 272.70 278.80 0.2M
2021-02-15 273.40 291.00 269.00 288.00 0.2M
2021-02-12 278.90 284.65 268.55 271.95 0.1M
2021-02-11 283.50 286.60 273.50 276.00 0.1M
2021-02-10 270.00 290.00 270.00 282.75 0.2M
2021-02-09 277.95 278.50 270.00 273.30 0.1M
2021-02-08 271.50 283.10 268.05 276.55 0.1M
2021-02-05 266.25 274.80 265.75 270.25 0.1M
2021-02-04 257.45 270.00 256.05 266.25 0.3M
2021-02-03 248.95 258.80 247.95 256.65 0.1M
2021-02-02 244.30 257.25 244.30 249.90 0.1M
2021-02-01 249.75 251.00 243.90 250.00 0.2M
2021-01-29 247.05 258.65 244.85 248.95 0.1M
2021-01-28 259.00 263.80 241.40 245.80 0.1M
2021-01-27 265.00 265.00 251.75 259.25 0.2M
2021-01-25 267.00 267.50 255.00 257.65 0.0M
2021-01-22 256.95 263.75 255.00 259.95 0.2M
2021-01-21 257.40 261.15 255.00 256.30 0.2M
2021-01-20 255.60 261.10 254.95 258.95 0.3M
2021-01-19 257.00 264.35 254.00 255.60 0.0M
2021-01-18 254.60 258.50 246.80 255.55 0.2M
2021-01-15 257.00 263.00 250.00 254.55 0.1M
2021-01-14 265.15 269.40 253.40 256.40 0.8M
2021-01-13 265.50 272.00 260.90 267.75 0.3M
2021-01-12 253.75 274.00 253.20 268.15 0.1M
2021-01-11 255.00 264.90 246.95 257.40 0.2M
2021-01-08 257.00 269.10 247.70 252.65 1.3M
2021-01-07 232.35 257.00 232.30 250.65 0.6M
2021-01-06 235.00 238.85 225.00 230.15 0.2M
2021-01-05 219.00 234.45 219.00 232.20 0.6M
2021-01-04 220.35 224.40 218.10 223.45 0.1M
2021-01-01 217.00 224.40 215.00 219.30 0.1M