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
2025-09-26 250.00 260.70 250.00 258.52 0.8M
2025-09-25 243.86 249.00 240.65 248.29 1.7M
2025-09-24 232.00 240.70 231.51 240.28 1.0M
2025-09-23 224.00 231.00 216.00 230.80 2.2M
2025-09-22 213.78 221.00 206.00 220.60 1.1M
2025-09-19 209.00 215.10 204.95 210.75 2.4M
2025-09-18 198.80 208.50 194.23 205.36 1.7M
2025-09-17 185.00 198.95 185.00 198.95 0.9M
2025-09-16 195.00 200.00 185.22 189.48 0.7M
2025-09-15 207.99 209.00 189.61 194.97 0.2M
2025-09-12 195.00 201.78 190.00 199.55 0.4M
2025-09-11 179.00 192.18 175.60 192.18 1.4M
2025-09-10 180.00 183.05 165.62 183.03 3.3M
2025-09-09 166.05 174.34 163.56 174.34 0.4M
2025-09-08 155.00 166.04 150.23 166.04 1.4M
2025-09-05 158.50 160.99 154.50 158.14 0.1M
2025-09-04 163.09 163.09 159.05 162.39 0.3M
2025-09-03 147.94 155.33 143.65 155.33 0.8M
2025-09-02 151.60 158.00 147.00 147.94 0.1M
2025-09-01 152.21 158.00 152.21 154.03 0.0M
2025-08-29 161.75 161.75 157.00 157.34 0.0M
2025-08-28 161.20 163.50 158.21 159.94 0.0M
2025-08-26 162.01 165.62 160.50 161.21 0.1M
2025-08-25 164.00 173.48 160.01 163.29 0.2M
2025-08-22 169.00 172.00 162.10 165.22 0.1M
2025-08-21 170.00 171.00 165.65 167.60 0.0M
2025-08-20 170.22 172.96 166.82 167.33 0.0M
2025-08-19 167.50 170.50 166.10 170.22 0.1M
2025-08-18 170.30 174.98 167.11 170.68 0.1M
2025-08-14 177.98 179.85 171.30 172.85 0.0M
2025-08-13 169.97 178.20 169.85 176.38 0.1M
2025-08-12 174.40 174.40 166.55 169.85 0.1M
2025-08-11 182.00 182.35 172.90 175.06 0.1M
2025-08-08 185.70 185.70 181.00 182.00 0.0M
2025-08-07 183.30 187.90 180.55 184.71 0.1M
2025-08-06 191.49 194.98 184.75 189.40 0.1M
2025-08-05 194.98 195.99 185.10 194.06 0.1M
2025-08-04 197.99 199.98 185.55 193.43 0.1M
2025-08-01 190.08 199.60 186.10 191.32 0.2M
2025-07-31 179.90 190.10 178.00 190.10 0.3M
2025-07-30 173.60 182.20 165.00 181.10 0.2M
2025-07-29 172.40 176.90 170.90 173.60 0.1M
2025-07-28 188.80 188.80 178.40 179.90 0.1M
2025-07-25 190.10 194.40 185.10 187.60 0.0M
2025-07-24 195.80 196.20 192.50 194.00 0.1M
2025-07-23 198.70 200.00 190.00 199.70 0.2M
2025-07-22 204.20 204.30 198.20 199.90 0.2M
2025-07-21 202.10 210.00 199.20 208.60 0.3M
2025-07-18 203.40 214.70 196.60 209.60 0.2M
2025-07-17 218.00 221.20 201.50 204.55 0.3M
2025-07-16 203.00 212.02 203.00 212.02 0.3M
2025-07-15 192.50 201.93 192.32 201.93 0.3M
2025-07-14 193.40 193.40 187.64 192.32 0.1M
2025-07-11 188.50 189.00 186.00 187.64 0.0M
2025-07-10 189.74 189.80 185.01 187.16 0.2M
2025-07-09 185.00 187.50 180.51 186.93 0.1M
2025-07-08 186.00 186.00 181.40 184.70 0.2M
2025-07-07 180.00 187.40 179.50 184.12 0.1M
2025-07-04 177.59 179.79 175.10 178.56 0.0M
2025-07-03 177.60 180.00 175.15 178.48 0.0M
2025-07-02 179.95 180.00 175.00 178.99 0.0M
2025-07-01 180.08 183.18 177.70 180.24 0.0M
2025-06-30 180.00 183.29 175.00 180.08 0.0M
2025-06-27 180.00 184.00 177.00 179.40 0.0M
2025-06-26 181.00 184.59 175.50 180.26 0.0M
2025-06-25 179.71 186.40 179.71 184.67 0.0M
2025-06-24 185.14 186.14 177.40 185.02 0.1M
2025-06-23 185.82 186.00 178.14 185.14 0.0M
2025-06-20 188.77 188.77 180.87 185.82 0.0M
2025-06-19 178.05 185.99 178.05 185.01 0.2M
2025-06-18 180.15 181.99 178.00 181.26 0.0M
2025-06-17 178.01 184.90 178.01 180.15 0.1M
2025-06-16 180.81 182.50 172.70 181.62 0.0M
2025-06-13 168.20 181.54 166.52 181.00 0.1M
2025-06-12 178.38 178.38 167.12 172.90 0.0M
2025-06-11 177.36 178.98 173.00 175.29 0.0M
2025-06-10 179.60 179.60 175.40 177.36 0.0M
2025-06-09 183.98 183.98 175.02 177.78 0.0M
2025-06-06 178.69 180.50 177.00 180.14 0.1M
2025-06-05 180.40 180.40 175.05 178.00 0.0M
2025-06-04 175.00 182.99 175.00 180.40 0.0M
2025-06-03 184.30 185.28 176.70 178.19 0.0M
2025-06-02 188.00 188.20 182.70 185.29 0.0M
2025-05-30 188.64 192.00 187.50 189.83 0.1M
2025-05-29 179.66 188.64 179.19 188.64 0.1M
2025-05-28 180.10 184.40 175.11 179.66 0.1M
2025-05-27 180.27 180.27 176.51 177.84 0.0M
2025-05-26 182.00 182.00 175.01 176.16 0.1M
2025-05-23 181.00 182.49 177.00 178.80 0.0M
2025-05-22 182.30 182.30 177.51 179.78 0.0M
2025-05-21 179.59 180.22 173.12 179.71 0.0M
2025-05-20 186.00 186.00 177.22 180.48 0.0M
2025-05-19 187.40 188.54 179.60 182.56 0.0M
2025-05-16 181.80 181.80 175.50 180.09 0.0M
2025-05-15 180.00 184.75 180.00 180.40 0.0M
2025-05-14 185.20 185.20 179.52 182.04 0.0M
2025-05-13 181.47 186.24 179.00 180.46 0.0M
2025-05-12 178.00 181.54 178.00 181.54 0.1M
2025-05-09 178.60 180.50 171.15 172.90 0.1M
2025-05-08 182.80 185.00 178.10 180.15 0.0M
2025-05-07 184.71 189.85 180.00 184.62 0.0M
2025-05-06 190.15 195.00 184.00 185.65 0.0M
2025-05-05 194.00 199.77 193.10 193.27 0.0M
2025-05-02 193.01 198.00 193.01 197.15 0.0M
2025-04-30 197.20 199.88 191.10 197.09 0.1M
2025-04-29 201.87 201.87 196.05 199.33 0.1M
2025-04-28 195.00 203.00 195.00 198.48 0.1M
2025-04-25 200.00 201.49 196.50 198.24 0.0M
2025-04-24 1,970.00 1,993.60 1,925.10 1,979.10 0.0M
2025-04-23 1,999.90 1,999.90 1,965.00 1,984.20 0.0M
2025-04-22 1,965.00 2,005.00 1,965.00 1,985.80 0.0M
2025-04-21 2,015.00 2,015.00 1,960.00 1,994.00 0.0M
2025-04-17 1,985.00 1,999.00 1,930.00 1,981.60 0.0M
2025-04-16 1,983.50 1,997.00 1,951.00 1,987.60 0.0M
2025-04-15 2,024.90 2,024.90 1,960.80 1,983.50 0.0M
2025-04-11 2,000.00 2,009.90 1,940.50 1,977.15 0.0M
2025-04-09 1,975.00 2,000.00 1,931.00 1,974.60 0.0M
2025-04-08 1,992.00 2,000.00 1,916.00 1,975.30 0.0M
2025-04-07 1,914.65 1,977.90 1,914.65 1,960.95 0.0M
2025-04-04 1,925.65 2,021.90 1,875.55 2,015.40 0.0M
2025-04-03 1,949.00 1,949.00 1,855.50 1,925.65 0.0M
2025-04-02 1,938.00 1,970.50 1,870.00 1,921.40 0.0M
2025-04-01 1,879.00 1,940.00 1,811.50 1,908.90 0.0M
2025-03-28 1,904.85 1,948.00 1,811.15 1,880.05 0.0M
2025-03-27 1,910.50 1,969.90 1,899.00 1,904.85 0.0M
2025-03-26 1,958.85 1,997.00 1,902.15 1,930.40 0.0M
2025-03-25 1,954.80 1,999.90 1,911.15 1,958.85 0.0M
2025-03-24 1,970.00 2,020.00 1,911.00 1,954.80 0.0M
2025-03-21 2,025.00 2,025.00 1,960.95 1,976.15 0.0M
2025-03-20 2,046.95 2,099.80 1,990.00 2,064.15 0.0M
2025-03-19 1,973.85 2,020.00 1,960.00 1,999.85 0.0M
2025-03-18 1,981.00 1,998.65 1,960.05 1,973.85 0.0M
2025-03-17 1,995.00 1,999.00 1,926.15 1,946.55 0.0M
2025-03-13 2,000.00 2,017.90 1,920.00 1,970.75 0.0M
2025-03-12 1,910.00 1,970.00 1,860.10 1,966.30 0.0M
2025-03-11 1,924.00 1,934.95 1,850.00 1,899.75 0.0M
2025-03-10 1,955.00 1,970.00 1,872.05 1,933.85 0.0M
2025-03-07 1,975.00 1,998.90 1,950.00 1,970.00 0.0M
2025-03-06 1,978.00 1,994.90 1,955.00 1,976.00 0.0M
2025-03-05 1,980.00 2,017.90 1,970.00 1,978.15 0.0M
2025-03-04 1,903.65 1,999.00 1,903.65 1,980.40 0.0M
2025-03-03 2,010.00 2,050.00 1,950.00 1,986.40 0.0M
2025-02-28 2,000.00 2,014.00 1,947.00 2,002.65 0.1M
2025-02-27 1,970.10 2,024.10 1,930.05 1,998.65 0.0M
2025-02-25 1,926.10 2,008.40 1,926.10 1,960.30 0.0M
2025-02-24 1,901.15 1,992.80 1,901.15 1,958.80 0.0M
2025-02-21 2,035.00 2,035.00 1,950.00 1,992.45 0.0M
2025-02-20 1,988.00 2,005.00 1,950.00 1,989.60 0.0M
2025-02-19 1,975.00 1,999.00 1,940.00 1,986.85 0.0M
2025-02-18 1,988.15 2,030.00 1,935.00 1,966.00 0.0M
2025-02-17 1,960.00 1,997.90 1,830.05 1,988.15 0.0M
2025-02-14 2,005.00 2,046.90 1,901.00 1,926.15 0.0M
2025-02-13 1,960.00 2,032.90 1,925.00 1,997.65 0.0M
2025-02-12 1,980.00 1,996.85 1,948.85 1,961.55 0.0M
2025-02-11 2,179.75 2,200.15 1,990.65 2,051.40 0.1M
2025-02-10 2,095.40 2,095.40 2,092.00 2,095.40 0.0M
2025-02-07 1,945.00 1,995.65 1,925.00 1,995.65 0.0M
2025-02-06 1,810.00 1,900.65 1,735.00 1,900.65 0.0M
2025-02-05 1,730.00 1,811.05 1,703.00 1,810.15 0.0M
2025-02-04 1,636.30 1,750.05 1,636.30 1,724.85 0.0M
2025-02-03 1,772.00 1,772.00 1,675.00 1,698.70 0.0M
2025-02-01 1,787.95 1,794.95 1,749.95 1,753.70 0.0M
2025-01-31 1,620.50 1,733.10 1,568.10 1,711.45 0.1M
2025-01-30 1,663.10 1,750.00 1,645.00 1,650.60 0.0M
2025-01-29 1,819.80 1,829.00 1,728.85 1,730.60 0.0M
2025-01-28 1,946.00 1,946.00 1,805.00 1,819.80 0.0M
2025-01-27 1,829.15 1,950.00 1,829.15 1,899.75 0.0M
2025-01-24 1,925.00 1,969.00 1,901.00 1,925.40 0.0M
2025-01-23 1,925.75 1,997.00 1,861.00 1,936.80 0.0M
2025-01-22 1,877.00 1,949.90 1,875.00 1,925.75 0.0M
2025-01-21 2,047.00 2,047.25 1,947.75 1,966.50 0.0M
2025-01-20 2,050.00 2,094.40 2,025.00 2,050.25 0.0M
2025-01-17 2,100.00 2,149.00 2,035.50 2,099.40 0.1M
2025-01-16 2,098.70 2,098.70 1,898.90 2,098.70 0.1M
2025-01-15 1,998.80 1,998.80 1,998.80 1,998.80 0.0M
2025-01-14 1,903.65 1,903.65 1,860.00 1,903.65 0.0M
2025-01-13 1,734.00 1,817.90 1,644.80 1,813.00 0.1M
2025-01-10 1,731.35 1,731.35 1,731.35 1,731.35 0.0M
2025-01-09 1,648.95 1,648.95 1,648.95 1,648.95 0.0M
2025-01-08 1,510.00 1,570.45 1,510.00 1,570.45 0.1M
2025-01-07 1,509.45 1,509.45 1,438.00 1,495.70 0.0M
2025-01-06 1,430.00 1,503.95 1,400.00 1,437.60 0.1M
2025-01-03 1,475.80 1,475.80 1,392.00 1,439.60 0.1M
2025-01-02 1,350.00 1,405.55 1,349.95 1,405.55 0.0M
2025-01-01 1,334.00 1,338.65 1,312.10 1,338.65 0.0M