Nagreeka Capital

NCIL
🏛️ Indien →
27.38
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
2024-12-31 36.00 36.72 36.00 36.72 0.0M
2024-12-30 36.60 36.60 36.00 36.00 0.0M
2024-12-27 35.53 36.10 35.53 35.92 0.0M
2024-12-26 35.53 36.26 35.53 36.26 0.0M
2024-12-24 36.26 36.26 36.26 36.26 0.0M
2024-12-23 37.31 37.32 37.01 37.01 0.0M
2024-12-20 38.08 38.08 37.31 37.31 0.0M
2024-12-19 36.59 38.08 36.59 38.08 0.0M
2024-12-18 37.34 37.36 37.34 37.34 0.0M
2024-12-17 38.11 38.11 38.11 38.11 0.0M
2024-12-16 38.89 38.89 38.89 38.89 0.0M
2024-12-13 39.70 39.70 39.69 39.69 0.0M
2024-12-12 40.50 40.50 40.50 40.50 0.0M
2024-12-11 41.33 41.33 41.33 41.33 0.0M
2024-12-10 42.50 42.50 42.18 42.18 0.0M
2024-12-09 43.05 43.05 43.05 43.05 0.0M
2024-12-06 43.93 43.93 43.93 43.93 0.0M
2024-12-05 41.84 41.84 41.84 41.84 0.0M
2024-12-04 39.85 39.85 39.80 39.85 0.0M
2024-12-03 36.16 37.96 36.16 37.96 0.0M
2024-12-02 37.34 37.34 35.45 36.16 0.0M
2024-11-29 33.80 37.35 33.80 35.57 0.0M
2024-11-28 35.01 38.45 34.78 35.58 0.1M
2024-11-27 36.62 36.62 36.62 36.62 0.0M
2024-11-26 42.60 42.60 38.55 38.55 0.1M
2024-11-25 40.58 40.58 40.58 40.58 0.0M
2024-11-22 38.65 38.65 38.00 38.65 0.0M
2024-11-21 36.82 36.82 36.49 36.81 0.1M
2024-11-19 35.07 35.07 35.07 35.07 0.0M
2024-11-18 33.40 33.40 33.10 33.40 0.0M
2024-11-14 31.34 31.90 29.25 31.81 0.0M
2024-11-13 32.99 32.99 29.85 30.39 0.0M
2024-11-12 31.35 31.42 31.34 31.42 0.0M
2024-11-11 29.92 29.93 28.51 29.93 0.0M
2024-11-08 28.38 28.51 28.37 28.51 0.0M
2024-11-07 27.15 27.16 26.65 27.16 0.0M
2024-11-06 25.80 25.87 24.50 25.87 0.0M
2024-11-05 25.40 25.60 24.07 24.64 0.0M
2024-11-04 26.00 26.00 24.00 24.39 0.0M
2024-11-01 24.96 24.96 24.00 24.86 0.0M
2024-10-31 23.39 23.99 23.00 23.95 0.0M
2024-10-30 24.90 24.90 22.57 22.86 0.0M
2024-10-29 25.60 25.60 23.76 23.76 0.0M
2024-10-28 26.97 26.97 24.73 25.02 0.0M
2024-10-25 25.95 26.75 24.59 25.77 0.0M
2024-10-24 25.99 27.50 25.81 25.89 0.0M
2024-10-23 29.25 29.25 26.52 26.55 0.0M
2024-10-22 28.81 29.25 27.36 27.92 0.0M
2024-10-21 27.56 28.98 27.53 28.81 0.0M
2024-10-18 28.99 29.30 27.81 28.98 0.0M
2024-10-17 29.93 29.93 27.66 28.31 0.0M
2024-10-16 27.48 28.84 26.62 28.81 0.0M
2024-10-15 27.44 28.70 26.30 27.47 0.0M
2024-10-14 28.46 28.47 26.50 27.45 0.0M
2024-10-11 27.59 28.20 27.00 27.88 0.0M
2024-10-10 25.58 27.70 25.58 26.99 0.0M
2024-10-09 28.00 28.00 26.65 26.74 0.0M
2024-10-08 25.70 28.30 25.70 28.00 0.0M
2024-10-07 29.80 29.80 27.04 27.04 0.0M
2024-10-04 28.25 30.50 28.25 28.45 0.0M
2024-10-03 31.20 31.27 29.00 29.16 0.0M
2024-10-01 29.79 29.79 29.79 29.79 0.0M
2024-09-30 28.38 28.38 27.35 28.38 0.0M
2024-09-27 27.03 27.03 27.03 27.03 0.0M
2024-09-26 26.47 26.50 26.35 26.50 0.0M
2024-09-25 25.50 25.99 25.10 25.99 0.0M
2024-09-24 25.05 25.55 25.05 25.49 0.0M
2024-09-23 25.80 25.80 25.35 25.50 0.0M
2024-09-20 25.85 25.85 25.80 25.80 0.0M
2024-09-19 25.39 25.39 25.39 25.39 0.0M
2024-09-18 24.90 24.90 24.90 24.90 0.0M
2024-09-17 24.42 24.42 24.42 24.42 0.0M
2024-09-16 23.95 23.95 23.95 23.95 0.0M
2024-09-13 23.43 23.49 23.43 23.49 0.0M
2024-09-12 22.18 23.03 22.18 23.03 0.0M
2024-09-11 22.65 22.65 22.58 22.58 0.0M
2024-09-10 23.05 23.05 23.05 23.05 0.0M
2024-09-09 23.53 23.53 23.53 23.53 0.0M
2024-09-06 24.02 24.02 24.02 24.02 0.0M
2024-09-05 24.52 24.52 24.52 24.52 0.0M
2024-09-04 25.03 25.03 25.03 25.03 0.0M
2024-09-03 26.08 26.08 25.55 25.55 0.0M
2024-09-02 26.08 26.08 26.08 26.08 0.0M
2024-08-30 26.62 26.62 26.62 26.62 0.0M
2024-08-29 27.17 27.17 27.17 27.17 0.0M
2024-08-28 28.29 28.29 27.73 27.73 0.0M
2024-08-27 28.30 28.30 28.30 28.30 0.0M
2024-08-26 28.60 28.60 28.30 28.30 0.0M
2024-08-23 29.47 29.47 28.88 28.88 0.0M
2024-08-22 29.50 29.52 29.47 29.47 0.0M
2024-08-21 31.40 31.51 29.00 30.08 0.0M
2024-08-20 30.00 30.56 27.94 30.01 0.0M
2024-08-19 30.10 30.10 28.65 29.11 0.0M
2024-08-16 28.99 29.65 28.25 28.70 0.0M
2024-08-14 28.20 28.24 28.20 28.24 0.0M
2024-08-13 26.85 26.90 26.02 26.90 0.0M
2024-08-12 27.00 27.39 25.06 25.62 0.0M
2024-08-09 27.40 27.79 25.85 26.28 0.0M
2024-08-08 25.76 26.88 24.50 26.83 0.0M
2024-08-07 26.44 26.44 25.76 25.76 0.0M
2024-08-06 27.20 27.20 25.00 25.19 0.0M
2024-08-05 25.20 27.00 25.20 26.00 0.0M
2024-08-02 28.00 28.00 25.48 26.50 0.0M
2024-08-01 26.92 26.92 25.70 26.82 0.0M
2024-07-31 26.42 27.00 25.60 25.64 0.0M
2024-07-30 26.00 27.49 25.60 26.50 0.0M
2024-07-29 26.88 27.86 25.77 26.21 0.0M
2024-07-26 27.65 27.65 25.21 27.00 0.0M
2024-07-25 25.78 26.45 25.78 26.35 0.0M
2024-07-24 26.00 27.49 25.99 27.14 0.0M
2024-07-23 25.70 26.98 25.50 26.98 0.0M
2024-07-22 25.00 26.89 24.70 25.70 0.0M
2024-07-19 28.00 28.00 25.88 26.00 0.0M
2024-07-18 26.71 27.40 26.00 27.25 0.0M
2024-07-16 27.20 27.90 26.71 26.71 0.0M
2024-07-15 27.05 28.90 27.05 28.12 0.0M
2024-07-12 31.29 31.29 28.32 28.44 0.0M
2024-07-11 29.80 29.80 29.80 29.80 0.0M
2024-07-10 28.30 28.39 28.00 28.39 0.0M
2024-07-09 26.50 27.07 26.00 27.04 0.0M
2024-07-08 25.21 26.90 25.21 25.79 0.0M
2024-07-05 27.79 27.79 26.25 26.51 0.0M
2024-07-04 28.69 28.69 26.74 27.63 0.0M
2024-07-03 25.68 28.39 25.68 28.15 0.1M
2024-07-02 29.89 29.89 27.04 27.04 0.1M
2024-07-01 28.47 28.47 28.47 28.47 0.0M
2024-06-28 27.12 27.12 27.12 27.12 0.0M
2024-06-27 25.83 25.83 25.83 25.83 0.0M
2024-06-26 24.60 24.60 24.10 24.60 0.0M
2024-06-25 22.32 23.43 22.32 23.43 0.0M
2024-06-24 21.54 22.61 21.00 22.32 0.0M
2024-06-21 22.50 22.50 20.80 21.54 0.0M
2024-06-20 22.02 22.67 21.54 21.67 0.0M
2024-06-19 22.34 23.19 21.63 22.02 0.0M
2024-06-18 23.39 23.40 21.88 22.42 0.0M
2024-06-14 22.89 22.89 21.50 22.30 0.0M
2024-06-13 23.55 23.55 21.60 21.89 0.0M
2024-06-12 22.23 23.17 21.56 22.69 0.0M
2024-06-11 22.41 23.50 21.51 22.24 0.0M
2024-06-10 23.15 24.28 22.16 22.41 0.0M
2024-06-07 24.00 24.15 22.05 23.15 0.0M
2024-06-06 22.90 23.00 21.65 23.00 0.0M
2024-06-05 21.90 22.05 20.35 21.95 0.0M
2024-06-04 20.20 21.35 19.70 21.00 0.0M
2024-06-03 20.70 21.50 19.70 20.40 0.0M
2024-05-31 21.70 21.70 20.15 20.70 0.0M
2024-05-30 20.70 20.70 20.70 20.70 0.0M
2024-05-29 20.00 20.70 19.50 19.75 0.0M
2024-05-28 19.95 21.45 19.90 20.00 0.0M
2024-05-27 20.10 20.90 20.00 20.55 0.0M
2024-05-24 20.65 21.10 19.60 20.00 0.0M
2024-05-23 20.65 21.50 20.00 20.20 0.0M
2024-05-22 20.60 20.65 20.10 20.55 0.0M
2024-05-21 20.75 20.75 19.50 19.70 0.0M
2024-05-18 20.95 20.95 19.10 20.30 0.0M
2024-05-17 19.25 20.20 18.55 20.00 0.0M
2024-05-16 19.70 19.70 19.20 19.25 0.0M
2024-05-15 18.30 20.00 18.30 19.75 0.0M
2024-05-14 19.20 19.20 18.20 19.05 0.0M
2024-05-13 18.85 19.45 18.15 18.50 0.0M
2024-05-10 18.45 19.20 18.05 18.85 0.0M
2024-05-09 19.70 19.70 18.15 18.45 0.0M
2024-05-08 19.70 19.70 18.80 19.00 0.0M
2024-05-07 20.20 20.20 19.05 19.70 0.0M
2024-05-06 21.70 21.70 19.75 19.75 0.0M
2024-05-03 19.75 21.30 19.75 20.75 0.0M
2024-05-02 19.70 20.60 19.50 20.40 0.0M
2024-04-30 20.90 20.90 19.45 19.70 0.0M
2024-04-29 19.40 21.05 19.40 19.95 0.0M
2024-04-26 20.70 20.70 19.90 20.30 0.0M
2024-04-25 20.65 20.70 19.30 20.10 0.0M
2024-04-24 21.10 21.10 19.50 19.75 0.0M
2024-04-23 20.10 20.85 19.95 20.10 0.0M
2024-04-22 19.65 21.55 19.65 21.00 0.0M
2024-04-19 20.20 20.60 19.70 20.55 0.0M
2024-04-18 21.50 21.50 20.30 20.60 0.0M
2024-04-16 19.75 21.15 19.75 21.00 0.0M
2024-04-15 20.15 21.15 20.15 20.50 0.0M
2024-04-12 21.80 21.80 19.85 20.15 0.0M
2024-04-10 20.90 20.90 20.35 20.80 0.0M
2024-04-09 19.95 19.95 19.95 19.95 0.0M
2024-04-08 19.00 19.00 19.00 19.00 0.0M
2024-04-05 16.55 18.25 16.55 18.10 0.0M
2024-04-03 17.00 17.55 17.00 17.40 0.0M
2024-04-02 16.20 17.00 16.20 17.00 0.0M
2024-04-01 15.50 16.20 15.40 16.20 0.0M
2024-03-28 15.35 16.95 15.35 15.50 0.0M
2024-03-27 16.80 16.80 15.85 16.15 0.0M
2024-03-26 15.85 16.60 15.85 16.60 0.0M
2024-03-22 15.80 15.85 15.80 15.85 0.0M
2024-03-21 15.80 16.50 15.80 15.80 0.0M
2024-03-20 16.55 16.55 16.55 16.55 0.0M
2024-03-19 17.40 17.40 17.40 17.40 0.0M
2024-03-18 17.45 18.30 17.45 18.30 0.0M
2024-03-15 18.35 18.35 18.35 18.35 0.0M
2024-03-14 18.35 18.35 18.35 18.35 0.0M
2024-03-11 18.35 18.35 18.35 18.35 0.0M
2024-03-07 19.30 19.30 18.40 19.30 0.0M
2024-03-06 19.35 19.95 18.40 18.40 0.0M
2024-03-05 18.60 19.40 17.65 19.35 0.0M
2024-03-04 19.95 19.95 18.50 18.55 0.0M
2024-03-02 18.50 19.05 18.50 19.00 0.0M
2024-03-01 19.10 19.40 19.10 19.40 0.0M
2024-02-29 20.10 20.10 20.05 20.05 0.0M
2024-02-28 21.50 22.10 21.00 21.00 0.0M
2024-02-27 22.60 22.60 22.10 22.10 0.0M
2024-02-26 22.40 23.45 21.30 22.65 0.0M
2024-02-23 23.95 24.65 22.35 22.40 0.0M
2024-02-22 22.35 23.50 22.35 23.50 0.0M
2024-02-21 25.85 25.85 23.45 23.50 0.0M
2024-02-20 23.50 24.65 23.50 24.65 0.0M
2024-02-19 23.50 23.50 21.30 23.50 0.0M
2024-02-16 22.00 22.40 22.00 22.40 0.0M
2024-02-15 21.35 21.35 21.35 21.35 0.0M
2024-02-14 20.35 20.35 20.35 20.35 0.0M
2024-02-13 19.40 19.40 19.40 19.40 0.0M
2024-02-12 18.20 19.00 18.15 18.50 0.0M
2024-02-09 20.20 20.20 18.85 19.00 0.0M
2024-02-08 19.40 19.90 18.55 19.30 0.0M
2024-02-07 19.65 20.60 19.20 19.40 0.0M
2024-02-06 19.10 19.65 18.25 19.65 0.0M
2024-02-05 18.80 19.65 18.20 18.75 0.0M
2024-02-02 19.00 19.00 18.05 18.80 0.0M
2024-02-01 17.80 18.65 17.50 18.65 0.0M
2024-01-31 18.60 18.60 17.70 17.80 0.0M
2024-01-30 18.30 18.95 17.65 18.60 0.0M
2024-01-29 17.90 18.65 17.05 18.30 0.0M
2024-01-25 18.55 18.55 17.40 17.90 0.0M
2024-01-24 18.25 18.40 17.00 17.70 0.0M
2024-01-23 18.50 19.20 17.60 17.75 0.0M
2024-01-20 18.35 19.25 17.55 18.50 0.0M
2024-01-19 18.50 18.50 18.00 18.35 0.0M
2024-01-18 18.45 18.90 18.05 18.70 0.0M
2024-01-17 18.50 18.50 18.05 18.05 0.0M
2024-01-16 18.30 18.30 17.50 17.65 0.0M
2024-01-15 19.80 19.80 17.95 18.30 0.0M
2024-01-12 19.20 19.20 17.60 18.90 0.0M
2024-01-11 17.00 18.30 17.00 18.30 0.0M
2024-01-10 18.40 18.40 17.00 17.45 0.0M
2024-01-09 18.35 18.40 17.00 17.60 0.0M
2024-01-08 16.80 17.60 16.35 17.60 0.0M
2024-01-05 17.10 17.10 16.40 16.80 0.0M
2024-01-04 15.90 16.80 15.30 16.65 0.0M
2024-01-03 16.70 16.70 15.90 16.00 0.0M
2024-01-02 15.80 16.70 15.30 16.70 0.0M
2024-01-01 14.80 16.00 14.80 16.00 0.0M