Indo Thai Securities Ltd (ITSL)

ITSL
🏛️ Indien →
258.52
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
2022-12-30 324.00 336.00 324.00 331.95 0.0M
2022-12-29 337.00 337.00 323.00 330.35 0.0M
2022-12-28 329.60 330.95 316.25 330.75 0.0M
2022-12-27 314.00 315.20 303.05 315.20 0.0M
2022-12-26 308.00 310.90 295.90 300.20 0.0M
2022-12-23 311.50 315.50 311.45 311.45 0.0M
2022-12-22 335.00 360.00 327.80 327.80 0.0M
2022-12-21 355.15 360.00 341.30 345.05 0.0M
2022-12-20 354.95 363.90 335.65 359.25 0.0M
2022-12-19 335.00 357.55 334.00 348.05 0.0M
2022-12-16 324.00 350.00 321.00 346.65 0.0M
2022-12-15 340.15 361.80 337.25 337.25 0.0M
2022-12-14 372.75 377.00 354.15 355.00 0.0M
2022-12-13 385.10 395.00 370.00 372.75 0.0M
2022-12-12 388.50 388.50 375.15 383.55 0.0M
2022-12-09 360.00 376.90 347.10 371.50 0.0M
2022-12-08 379.80 379.80 356.15 361.15 0.0M
2022-12-07 376.80 377.00 365.35 370.45 0.0M
2022-12-06 358.70 359.90 351.00 359.90 0.0M
2022-12-05 330.00 342.80 328.00 342.80 0.0M
2022-12-02 341.30 341.30 317.05 326.50 0.0M
2022-12-01 331.00 331.60 330.00 331.60 0.0M
2022-11-30 311.90 315.85 306.65 315.85 0.0M
2022-11-29 298.00 302.00 286.25 300.85 0.0M
2022-11-28 298.90 302.80 295.25 297.20 0.0M
2022-11-25 303.00 305.70 277.15 291.15 0.0M
2022-11-24 282.00 291.25 274.00 291.25 0.0M
2022-11-23 270.10 282.00 267.10 277.40 0.0M
2022-11-22 285.20 294.80 281.15 281.15 0.0M
2022-11-21 299.00 306.90 293.05 295.90 0.1M
2022-11-18 322.35 322.80 295.00 308.45 0.0M
2022-11-17 307.00 307.45 295.00 307.45 0.0M
2022-11-16 289.95 292.85 271.10 292.85 0.0M
2022-11-15 275.00 278.95 273.70 278.95 0.0M
2022-11-14 265.70 265.70 261.00 265.70 0.0M
2022-11-11 265.35 265.35 241.10 253.05 0.0M
2022-11-10 255.00 256.70 237.25 252.75 0.0M
2022-11-09 243.80 244.50 235.00 244.50 0.0M
2022-11-07 232.90 232.90 232.90 232.90 0.0M
2022-11-04 221.85 221.85 221.85 221.85 0.0M
2022-11-03 207.85 211.30 194.35 211.30 0.0M
2022-11-02 196.50 201.65 191.10 201.25 0.0M
2022-11-01 182.00 194.10 175.70 192.05 0.0M
2022-10-31 191.15 191.15 180.20 184.90 0.0M
2022-10-28 178.50 182.05 177.00 182.05 0.0M
2022-10-27 171.90 173.40 171.55 173.40 0.0M
2022-10-25 169.85 172.00 163.55 165.15 0.0M
2022-10-24 171.45 173.80 160.10 164.30 0.0M
2022-10-21 160.00 166.05 156.25 166.05 0.0M
2022-10-20 149.00 158.70 149.00 158.15 0.0M
2022-10-19 152.05 158.45 148.50 151.15 0.0M
2022-10-18 151.05 157.45 151.00 154.75 0.0M
2022-10-17 150.30 156.90 150.05 152.00 0.0M
2022-10-14 156.30 156.30 149.75 153.75 0.0M
2022-10-13 154.70 155.55 149.00 152.15 0.0M
2022-10-12 155.30 159.00 150.05 151.00 0.0M
2022-10-11 160.05 160.05 153.00 154.05 0.0M
2022-10-10 165.00 165.00 160.05 160.05 0.0M
2022-10-07 166.80 171.00 160.55 168.45 0.0M
2022-10-06 158.35 164.95 157.05 163.40 0.0M
2022-10-04 155.60 158.60 150.35 158.35 0.0M
2022-10-03 161.30 161.30 151.05 151.05 0.0M
2022-09-30 158.30 160.00 157.80 158.95 0.0M
2022-09-29 164.25 164.25 157.25 158.40 0.0M
2022-09-28 165.60 165.65 156.10 157.85 0.0M
2022-09-27 166.30 166.30 160.50 164.00 0.0M
2022-09-26 168.80 168.80 158.00 162.25 0.0M
2022-09-23 165.30 169.45 160.00 163.95 0.0M
2022-09-22 171.55 171.55 162.15 165.25 0.0M
2022-09-21 168.25 174.80 165.60 167.60 0.0M
2022-09-20 168.35 174.70 167.95 168.25 0.0M
2022-09-19 169.20 169.20 164.05 166.40 0.0M
2022-09-16 168.00 172.70 163.60 165.05 0.0M
2022-09-15 166.10 175.00 164.95 171.40 0.0M
2022-09-14 172.50 172.50 170.00 170.00 0.0M
2022-09-13 175.25 175.25 170.25 171.10 0.0M
2022-09-12 173.95 173.95 167.45 170.10 0.0M
2022-09-09 170.05 174.50 170.00 171.30 0.0M
2022-09-08 170.20 179.90 165.00 171.80 0.0M
2022-09-07 169.95 175.60 169.95 173.65 0.0M
2022-09-06 174.95 175.00 169.70 171.15 0.0M
2022-09-05 170.90 175.00 166.00 170.00 0.0M
2022-09-02 169.95 174.00 164.55 167.15 0.0M
2022-09-01 172.95 172.95 165.25 167.15 0.0M
2022-08-30 175.45 175.45 167.50 170.25 0.0M
2022-08-29 172.00 175.00 166.20 172.05 0.0M
2022-08-26 166.00 173.30 164.20 172.85 0.0M
2022-08-25 166.75 167.90 163.05 165.05 0.0M
2022-08-24 164.80 168.55 160.00 163.55 0.0M
2022-08-23 169.80 169.80 162.15 165.20 0.0M
2022-08-22 174.70 174.70 167.00 169.80 0.0M
2022-08-19 174.40 176.40 168.30 169.85 0.0M
2022-08-18 178.55 179.90 171.00 176.30 0.0M
2022-08-17 167.85 179.80 166.85 176.80 0.0M
2022-08-16 168.80 175.95 165.40 171.25 0.0M
2022-08-12 167.05 173.95 167.05 168.80 0.0M
2022-08-11 175.90 175.90 166.00 169.85 0.0M
2022-08-10 171.00 179.00 165.20 172.65 0.0M
2022-08-08 175.35 175.35 170.55 173.80 0.0M
2022-08-05 176.00 177.00 168.25 170.55 0.0M
2022-08-04 176.95 179.00 170.80 171.35 0.0M
2022-08-03 176.60 176.60 166.30 170.50 0.0M
2022-08-02 168.00 175.00 168.00 171.00 0.0M
2022-08-01 189.20 191.90 176.35 176.35 0.0M
2022-07-29 185.60 185.60 185.60 185.60 0.0M
2022-07-28 168.40 176.80 163.00 176.80 0.0M
2022-07-27 175.00 180.95 168.40 168.40 0.0M
2022-07-26 185.00 191.00 177.25 177.25 0.0M
2022-07-25 195.70 196.35 185.00 186.55 0.0M
2022-07-22 187.00 195.70 182.15 192.95 0.0M
2022-07-21 194.45 194.45 181.20 187.40 0.0M
2022-07-20 192.45 194.00 188.25 188.75 0.0M
2022-07-19 192.50 193.75 183.50 189.75 0.0M
2022-07-18 193.75 195.70 190.00 191.25 0.0M
2022-07-15 199.85 199.85 187.00 191.30 0.0M
2022-07-14 185.25 195.00 185.25 192.40 0.0M
2022-07-13 187.00 199.65 180.65 186.95 0.0M
2022-07-12 202.95 202.95 190.15 190.15 0.0M
2022-07-11 204.00 204.00 187.30 200.15 0.0M
2022-07-08 195.65 195.65 195.65 195.65 0.0M
2022-07-07 186.35 186.35 186.35 186.35 0.0M
2022-07-06 177.50 177.50 172.30 177.50 0.0M
2022-07-05 169.05 169.05 169.05 169.05 0.0M
2022-07-04 161.00 161.00 157.95 161.00 0.0M
2022-07-01 145.10 155.40 140.60 153.35 0.0M
2022-06-30 153.80 156.30 148.00 148.00 0.0M
2022-06-29 160.00 160.00 155.65 155.75 0.0M
2022-06-28 171.00 171.00 163.55 163.80 0.0M
2022-06-27 181.00 181.00 171.30 172.15 0.0M
2022-06-24 172.90 184.45 169.00 180.30 0.0M
2022-06-23 185.75 185.75 177.85 177.85 0.0M
2022-06-22 191.10 197.95 187.20 187.20 0.0M
2022-06-21 209.00 209.95 193.25 197.05 0.0M
2022-06-20 226.10 227.00 213.05 213.05 0.0M
2022-06-17 245.00 250.20 233.25 236.70 0.0M
2022-06-16 261.50 268.45 250.00 259.15 0.0M
2022-06-15 255.00 269.65 255.00 259.90 0.0M
2022-06-14 284.00 284.00 249.00 253.00 0.0M
2022-06-13 284.00 289.95 264.20 269.15 0.0M
2022-06-10 292.10 298.00 283.60 292.10 0.0M
2022-06-09 290.15 298.70 290.05 298.40 0.0M
2022-06-08 290.15 303.05 290.05 293.35 0.0M
2022-06-07 285.00 303.00 275.00 294.40 0.0M
2022-06-06 307.40 307.40 290.35 291.90 0.0M
2022-06-03 302.00 307.05 290.05 302.25 0.0M
2022-06-02 290.00 311.50 286.05 301.20 0.0M
2022-06-01 303.00 308.15 292.60 300.00 0.0M
2022-05-31 315.00 315.00 300.25 307.95 0.0M
2022-05-30 296.30 302.80 294.00 300.00 0.0M
2022-05-27 278.00 295.00 274.95 288.40 0.0M
2022-05-26 293.00 293.00 274.05 284.80 0.0M
2022-05-25 283.00 293.00 277.05 280.15 0.0M
2022-05-24 298.50 304.50 289.65 291.60 0.0M
2022-05-23 309.00 309.00 299.05 304.85 0.0M
2022-05-20 301.05 308.00 297.00 303.95 0.0M
2022-05-19 301.00 305.00 294.00 301.65 0.0M
2022-05-18 313.50 313.50 296.15 300.40 0.0M
2022-05-17 302.85 309.85 296.10 300.65 0.0M
2022-05-16 309.50 309.50 290.00 298.40 0.0M
2022-05-13 325.30 325.35 302.90 303.40 0.0M
2022-05-12 332.00 332.00 318.80 318.80 0.0M
2022-05-11 333.90 336.15 304.15 335.55 0.0M
2022-05-10 315.00 320.15 314.00 320.15 0.0M
2022-05-09 298.95 310.50 292.40 304.95 0.0M
2022-05-06 300.00 307.80 290.00 299.10 0.0M
2022-05-05 297.20 309.90 295.05 298.90 0.0M
2022-05-04 309.70 316.90 291.20 303.25 0.0M
2022-05-02 305.00 310.45 299.10 301.85 0.0M
2022-04-29 318.80 321.50 311.50 314.40 0.0M
2022-04-28 315.00 319.95 309.60 312.25 0.0M
2022-04-27 321.80 322.00 308.00 312.75 0.0M
2022-04-26 337.00 337.00 307.75 319.40 0.0M
2022-04-25 340.00 340.90 323.90 323.90 0.0M
2022-04-22 365.40 365.40 340.75 340.90 0.0M
2022-04-21 373.50 373.50 352.85 358.65 0.0M
2022-04-20 361.10 379.00 357.45 370.45 0.0M
2022-04-19 361.15 375.00 360.45 368.45 0.0M
2022-04-18 379.90 379.90 357.00 371.35 0.0M
2022-04-13 382.90 382.90 361.05 367.15 0.0M
2022-04-12 360.20 373.75 356.15 367.85 0.0M
2022-04-11 387.00 387.00 361.15 370.95 0.0M
2022-04-08 369.70 375.45 367.50 372.25 0.0M
2022-04-07 368.05 393.85 364.25 369.70 0.0M
2022-04-06 382.65 396.00 376.20 383.40 0.0M
2022-04-05 399.85 406.00 393.40 394.85 0.0M
2022-04-04 408.00 417.45 392.00 393.70 0.0M
2022-04-01 409.00 414.00 390.00 397.75 0.0M
2022-03-31 396.35 396.35 382.00 396.35 0.0M
2022-03-30 377.45 377.50 365.00 377.50 0.0M
2022-03-29 351.40 359.55 341.65 359.55 0.0M
2022-03-28 344.50 347.10 315.00 342.45 0.0M
2022-03-25 319.50 330.80 309.80 330.60 0.0M
2022-03-24 292.00 317.50 292.00 315.50 0.0M
2022-03-23 309.95 309.95 301.10 302.50 0.0M
2022-03-22 323.45 323.45 303.15 309.95 0.0M
2022-03-21 313.00 322.95 300.10 311.95 0.0M
2022-03-17 300.00 309.10 288.00 309.00 0.0M
2022-03-16 300.00 300.00 286.50 294.40 0.0M
2022-03-15 287.00 300.00 287.00 295.75 0.0M
2022-03-14 295.00 308.95 290.95 297.35 0.0M
2022-03-11 306.00 318.00 296.20 306.25 0.0M
2022-03-10 325.00 330.90 304.60 309.75 0.0M
2022-03-09 312.45 315.20 309.85 315.20 0.0M
2022-03-08 296.55 307.95 295.85 300.20 0.0M
2022-03-07 305.10 325.00 304.75 311.40 0.0M
2022-03-04 329.40 329.40 311.00 320.75 0.0M
2022-03-03 340.00 346.50 322.45 324.80 0.0M
2022-03-02 336.00 349.95 336.00 339.40 0.0M
2022-02-28 329.15 354.70 324.65 344.45 0.0M
2022-02-25 316.50 347.10 316.50 341.70 0.0M
2022-02-24 331.40 354.80 330.60 331.10 0.0M
2022-02-23 347.80 348.00 344.50 348.00 0.0M
2022-02-22 319.00 331.45 312.00 331.45 0.0M
2022-02-21 315.70 315.70 315.70 315.70 0.0M
2022-02-18 300.45 300.70 295.00 300.70 0.0M
2022-02-17 284.85 286.40 273.30 286.40 0.0M
2022-02-16 260.05 283.30 256.40 272.80 0.0M
2022-02-15 269.85 276.50 269.85 269.85 0.0M
2022-02-14 290.95 290.95 284.05 284.05 0.0M
2022-02-11 305.10 317.40 296.10 298.95 0.0M
2022-02-10 321.00 328.40 305.00 311.65 0.0M
2022-02-09 330.40 330.40 307.50 315.25 0.0M
2022-02-08 333.35 342.40 311.00 320.50 0.0M
2022-02-07 348.35 348.35 322.50 326.75 0.0M
2022-02-04 325.00 331.90 306.30 331.90 0.0M
2022-02-03 329.95 330.00 307.05 316.10 0.0M
2022-02-02 339.40 344.95 322.45 323.00 0.0M
2022-02-01 343.05 357.25 339.40 339.40 0.0M
2022-01-31 362.85 362.85 335.00 357.25 0.0M
2022-01-28 337.10 359.00 327.65 352.35 0.0M
2022-01-27 352.00 354.50 344.85 344.85 0.0M
2022-01-25 342.70 369.00 342.70 362.95 0.0M
2022-01-24 375.00 385.00 360.70 360.70 0.0M
2022-01-21 370.00 394.00 357.75 379.65 0.0M
2022-01-20 376.55 388.80 376.55 376.55 0.0M
2022-01-19 417.00 417.00 396.15 396.35 0.0M
2022-01-18 424.45 424.45 385.00 417.00 0.1M
2022-01-17 372.00 404.25 372.00 404.25 0.1M
2022-01-14 385.00 385.00 385.00 385.00 0.0M
2022-01-13 405.25 405.25 405.25 405.25 0.0M
2022-01-12 426.55 426.55 426.55 426.55 0.0M
2022-01-11 496.20 496.20 449.00 449.00 0.1M
2022-01-10 472.60 472.60 472.60 472.60 0.0M
2022-01-07 450.10 450.10 450.10 450.10 0.0M
2022-01-06 428.70 428.70 428.70 428.70 0.0M
2022-01-05 408.30 408.30 408.30 408.30 0.0M
2022-01-04 388.90 388.90 388.90 388.90 0.0M
2022-01-03 370.40 370.40 370.40 370.40 0.0M