Nahar Industrial Enterprises Ltd (NHIE)

NHIE
🏛️ Indien →
114.25
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
2025-09-26 122.36 122.36 113.05 114.25 0.0M
2025-09-25 125.50 125.50 118.65 119.89 0.0M
2025-09-24 124.48 129.00 122.34 124.12 0.0M
2025-09-23 119.41 130.00 116.71 124.48 0.1M
2025-09-22 122.00 124.00 117.10 118.19 0.0M
2025-09-19 118.99 120.00 116.90 118.67 0.0M
2025-09-18 119.45 119.45 116.10 117.20 0.0M
2025-09-17 118.00 118.00 115.71 117.83 0.0M
2025-09-16 114.00 117.70 114.00 116.67 0.0M
2025-09-15 115.41 115.41 112.00 113.00 0.0M
2025-09-12 116.99 116.99 113.02 113.15 0.0M
2025-09-11 117.00 117.00 113.20 113.32 0.0M
2025-09-10 114.90 116.00 113.20 114.74 0.0M
2025-09-09 109.10 114.75 109.10 112.58 0.0M
2025-09-08 113.00 114.80 111.20 112.04 0.0M
2025-09-05 112.00 113.50 110.77 113.06 0.0M
2025-09-04 116.00 116.00 113.00 113.03 0.0M
2025-09-03 112.10 116.00 109.00 113.84 0.0M
2025-09-02 110.65 113.12 108.05 112.03 0.0M
2025-09-01 107.25 114.60 107.10 107.74 0.0M
2025-08-29 108.50 110.00 108.50 109.19 0.0M
2025-08-28 109.53 109.90 105.10 107.35 0.0M
2025-08-26 110.07 112.40 108.00 109.53 0.0M
2025-08-25 109.00 114.50 109.00 110.07 0.0M
2025-08-22 115.00 115.00 110.50 111.88 0.0M
2025-08-21 115.00 115.80 112.10 113.20 0.0M
2025-08-20 114.27 115.95 113.11 114.92 0.0M
2025-08-19 113.12 116.00 112.00 114.27 0.0M
2025-08-18 107.30 113.95 107.30 113.68 0.0M
2025-08-14 112.33 112.33 106.20 109.91 0.0M
2025-08-13 113.20 116.91 111.00 111.22 0.0M
2025-08-12 113.51 117.49 113.00 114.20 0.0M
2025-08-11 115.25 118.00 111.60 113.51 0.0M
2025-08-08 115.53 115.95 115.05 115.20 0.0M
2025-08-07 116.43 118.90 115.00 115.53 0.0M
2025-08-06 118.43 118.43 116.15 116.43 0.0M
2025-08-05 118.14 119.90 116.00 118.43 0.0M
2025-08-04 122.00 122.45 116.53 118.14 0.0M
2025-08-01 121.50 125.80 118.50 119.17 0.0M
2025-07-31 123.80 125.00 121.00 121.31 0.0M
2025-07-30 123.50 128.00 123.00 124.82 0.0M
2025-07-29 124.49 128.50 124.15 126.95 0.0M
2025-07-28 124.50 128.00 124.50 125.11 0.0M
2025-07-25 126.98 127.99 125.01 125.41 0.0M
2025-07-24 129.00 129.50 126.30 126.98 0.0M
2025-07-23 131.00 131.00 125.10 127.51 0.0M
2025-07-22 129.00 129.00 125.50 127.03 0.0M
2025-07-21 129.48 129.48 126.50 127.31 0.0M
2025-07-18 130.99 131.00 128.00 129.48 0.0M
2025-07-17 129.33 131.00 127.50 129.24 0.0M
2025-07-16 129.00 130.80 127.00 128.05 0.0M
2025-07-15 131.49 131.49 126.17 126.53 0.0M
2025-07-14 127.62 133.00 126.50 129.71 0.0M
2025-07-11 130.46 132.00 128.66 130.04 0.0M
2025-07-10 134.99 134.99 128.60 130.46 0.0M
2025-07-09 130.48 132.00 128.15 131.67 0.0M
2025-07-08 127.91 134.00 127.51 129.84 0.0M
2025-07-07 132.00 132.95 127.00 127.91 0.0M
2025-07-04 133.08 136.40 132.00 132.06 0.0M
2025-07-03 132.65 136.59 132.65 133.08 0.0M
2025-07-02 135.00 135.00 131.65 133.46 0.0M
2025-07-01 139.22 139.22 135.00 135.19 0.0M
2025-06-30 133.99 137.00 132.75 135.23 0.0M
2025-06-27 131.01 137.00 131.01 134.66 0.0M
2025-06-26 134.10 137.85 134.00 134.65 0.0M
2025-06-25 132.20 136.50 132.20 135.67 0.0M
2025-06-24 132.00 134.00 130.00 132.10 0.0M
2025-06-23 126.66 133.15 126.26 131.43 0.0M
2025-06-20 134.04 137.45 131.10 132.65 0.0M
2025-06-19 134.00 137.88 132.00 132.71 0.0M
2025-06-18 138.10 138.70 134.72 135.35 0.0M
2025-06-17 146.00 149.56 140.97 141.82 0.1M
2025-06-16 145.02 150.00 142.53 147.32 0.1M
2025-06-13 135.00 148.45 132.21 145.62 0.3M
2025-06-12 137.44 137.82 132.00 135.13 0.0M
2025-06-11 139.00 139.69 135.10 135.80 0.0M
2025-06-10 134.99 143.00 133.56 136.33 0.1M
2025-06-09 136.80 136.80 133.62 133.97 0.0M
2025-06-06 134.10 135.00 132.00 134.00 0.0M
2025-06-05 134.47 139.98 132.02 133.24 0.0M
2025-06-04 134.27 136.50 132.85 133.57 0.0M
2025-06-03 139.97 139.97 135.00 135.33 0.0M
2025-06-02 138.00 140.90 136.28 137.64 0.0M
2025-05-30 139.63 141.50 134.00 137.44 0.0M
2025-05-29 134.07 142.40 134.07 138.40 0.1M
2025-05-28 136.10 136.10 132.61 134.43 0.0M
2025-05-27 138.40 141.50 134.11 136.10 0.1M
2025-05-26 136.25 139.67 136.11 137.30 0.1M
2025-05-23 138.85 138.85 134.55 136.21 0.0M
2025-05-22 132.51 142.90 132.41 137.38 0.1M
2025-05-21 133.50 136.01 131.10 133.74 0.0M
2025-05-20 136.20 142.00 131.10 132.15 0.1M
2025-05-19 132.90 146.00 132.20 135.19 0.3M
2025-05-16 127.85 133.50 127.00 130.97 0.1M
2025-05-15 123.99 130.87 120.03 127.85 0.1M
2025-05-14 116.56 127.00 116.56 122.97 0.1M
2025-05-13 119.33 120.00 116.42 117.14 0.1M
2025-05-12 109.90 121.70 109.90 119.33 0.2M
2025-05-09 108.50 110.30 105.31 107.13 0.1M
2025-05-08 100.90 118.80 100.69 110.43 0.6M
2025-05-07 96.76 101.19 95.23 99.90 0.1M
2025-05-06 101.63 101.63 94.52 95.04 0.0M
2025-05-05 98.40 101.45 97.52 99.80 0.0M
2025-05-02 97.00 98.40 95.50 96.94 0.0M
2025-04-30 98.58 99.00 97.04 97.34 0.0M
2025-04-29 101.50 101.56 98.11 98.51 0.0M
2025-04-28 99.95 100.50 98.20 98.99 0.0M
2025-04-25 103.55 104.12 97.11 97.58 0.0M
2025-04-24 103.64 104.00 102.05 102.55 0.0M
2025-04-23 106.43 107.81 102.02 103.64 0.0M
2025-04-22 104.54 107.00 102.58 103.84 0.0M
2025-04-21 104.95 106.14 102.26 103.68 0.1M
2025-04-17 104.20 104.75 102.19 104.10 0.0M
2025-04-16 98.60 105.00 98.60 102.92 0.1M
2025-04-15 99.30 100.79 98.49 100.24 0.0M
2025-04-11 96.25 99.00 96.25 98.49 0.0M
2025-04-09 96.48 96.48 93.60 95.50 0.0M
2025-04-08 95.40 98.80 94.41 96.94 0.0M
2025-04-07 97.05 97.05 91.23 95.44 0.0M
2025-04-04 99.60 102.00 96.35 99.17 0.1M
2025-04-03 92.95 107.59 91.69 100.80 0.2M
2025-04-02 91.84 94.79 90.26 92.82 0.0M
2025-04-01 88.80 92.00 88.80 91.80 0.0M
2025-03-28 91.66 93.78 89.15 89.43 0.1M
2025-03-27 94.18 98.39 89.71 90.74 0.2M
2025-03-26 99.45 99.45 93.30 93.51 0.1M
2025-03-25 101.99 101.99 96.19 96.95 0.1M
2025-03-24 98.60 101.95 98.60 99.68 0.1M
2025-03-21 97.83 100.27 97.26 98.28 0.1M
2025-03-20 98.07 99.99 96.67 97.18 0.1M
2025-03-19 96.13 98.52 96.12 98.03 0.1M
2025-03-18 94.65 96.96 94.65 96.08 0.0M
2025-03-17 96.35 96.55 94.00 94.88 0.0M
2025-03-13 95.70 97.68 95.01 96.33 0.0M
2025-03-12 94.89 100.00 94.89 96.24 0.1M
2025-03-11 98.25 98.25 94.95 95.54 0.1M
2025-03-10 101.19 102.90 98.00 98.79 0.0M
2025-03-07 98.00 103.04 96.75 100.64 0.1M
2025-03-06 100.00 101.75 99.00 99.91 0.0M
2025-03-05 96.30 99.00 93.05 98.35 0.1M
2025-03-04 92.01 95.90 90.00 93.34 0.0M
2025-03-03 97.46 99.26 90.52 92.68 0.1M
2025-02-28 100.66 101.61 95.25 96.26 0.0M
2025-02-27 104.00 105.04 99.95 101.01 0.0M
2025-02-25 103.98 106.99 103.03 103.55 0.0M
2025-02-24 106.15 107.90 103.60 104.75 0.0M
2025-02-21 106.15 108.60 106.01 107.16 0.0M
2025-02-20 107.00 107.00 104.01 105.09 0.0M
2025-02-19 99.65 107.00 99.65 105.63 0.0M
2025-02-18 105.27 105.27 100.50 101.62 0.0M
2025-02-17 110.90 110.90 100.80 103.22 0.1M
2025-02-14 115.22 115.22 108.00 108.98 0.0M
2025-02-13 113.57 118.41 112.22 114.38 0.0M
2025-02-12 115.41 115.99 111.70 112.22 0.0M
2025-02-11 118.43 119.01 111.00 113.82 0.0M
2025-02-10 121.81 121.97 117.50 118.02 0.0M
2025-02-07 125.29 125.29 120.80 121.79 0.0M
2025-02-06 125.06 125.93 123.11 124.70 0.0M
2025-02-05 123.31 126.70 121.99 124.12 0.0M
2025-02-04 120.15 125.58 120.15 122.48 0.0M
2025-02-03 123.50 123.51 120.00 120.88 0.0M
2025-02-01 124.41 125.47 121.10 123.37 0.0M
2025-01-31 124.04 124.75 120.81 123.56 0.0M
2025-01-30 121.00 125.36 120.50 121.75 0.0M
2025-01-29 120.06 124.72 118.75 119.39 0.0M
2025-01-28 120.12 122.58 115.10 118.96 0.0M
2025-01-27 125.19 125.37 115.20 118.51 0.0M
2025-01-24 129.81 129.89 125.10 125.56 0.0M
2025-01-23 128.57 130.83 128.01 128.32 0.0M
2025-01-22 130.60 130.60 125.20 127.58 0.0M
2025-01-21 134.21 134.50 129.12 129.72 0.0M
2025-01-20 132.75 134.90 131.93 133.66 0.0M
2025-01-17 132.20 133.57 130.21 131.93 0.0M
2025-01-16 133.29 134.62 132.10 132.44 0.0M
2025-01-15 133.00 135.00 130.30 131.73 0.0M
2025-01-14 123.97 129.99 122.40 129.42 0.0M
2025-01-13 123.30 127.82 121.10 122.02 0.0M
2025-01-10 135.00 135.09 126.68 127.88 0.1M
2025-01-09 137.30 137.30 133.20 133.54 0.0M
2025-01-08 138.99 138.99 136.13 136.57 0.0M
2025-01-07 134.20 138.80 134.20 137.54 0.0M
2025-01-06 146.41 146.41 135.25 135.76 0.1M
2025-01-03 143.80 147.90 141.67 143.41 0.0M
2025-01-02 140.01 144.00 140.01 142.21 0.0M
2025-01-01 137.42 147.03 137.16 140.91 0.1M