Alicon Castalloy Ltd (ALIO)

ALIO
🏛️ Indien →
843.55
Letzte Aktualisierung: 2025-10-01
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:16 872.85 872.85 872.85 872.85 0.1K
09:17 864.75 864.75 864.75 864.75 0.1K
09:18 864.85 867.90 864.85 867.90 0.3K
09:19 868.10 869.90 868.10 869.90 0.0K
09:21 871.70 871.95 871.70 871.95 0.0K
09:29 869.15 869.15 869.15 869.15 0.0K
09:38 863.70 863.70 857.05 857.05 0.9K
09:39 857.00 860.50 856.05 856.05 0.1K
09:40 860.75 860.75 860.75 860.75 0.0K
09:42 861.35 861.35 861.35 861.35 0.1K
09:43 862.30 862.30 862.30 862.30 0.0K
09:44 862.55 862.55 862.00 862.00 0.1K
09:45 862.00 862.00 862.00 862.00 0.0K
09:47 859.65 859.65 859.65 859.65 0.0K
09:49 860.05 862.10 860.05 862.10 0.1K
09:50 863.65 866.60 863.65 866.60 0.1K
09:51 866.65 866.65 862.80 862.80 0.0K
09:52 863.95 864.50 863.95 864.50 0.0K
09:53 866.40 866.40 866.40 866.40 0.0K
09:56 867.35 867.35 867.35 867.35 0.0K
10:00 867.35 867.35 867.35 867.35 0.0K
10:01 868.30 868.30 868.30 868.30 0.0K
10:07 868.40 868.40 864.75 864.75 0.0K
10:13 864.75 864.75 864.75 864.75 0.0K
10:19 866.70 867.10 866.70 867.10 0.0K
10:20 867.10 867.10 867.10 867.10 0.0K
10:21 867.10 867.10 867.10 867.10 0.0K
10:22 867.10 867.10 867.10 867.10 0.1K
10:27 867.10 867.10 867.10 867.10 0.0K
10:30 867.10 867.10 867.10 867.10 0.0K
10:39 869.40 869.40 869.40 869.40 0.0K
10:51 868.35 868.35 868.35 868.35 0.0K
10:53 868.35 868.35 868.35 868.35 0.0K
10:55 869.35 869.35 869.35 869.35 0.0K
11:00 868.40 868.40 868.40 868.40 0.0K
11:02 867.10 867.10 867.10 867.10 0.3K
11:09 866.15 866.15 866.15 866.15 0.0K
11:16 865.00 865.00 865.00 865.00 0.0K
11:19 864.40 864.40 864.40 864.40 0.0K
11:20 865.90 865.90 865.00 865.00 0.3K
11:21 865.00 865.00 865.00 865.00 0.0K
11:23 865.00 865.00 865.00 865.00 0.0K
11:27 865.00 865.00 865.00 865.00 0.1K
11:37 866.80 866.80 866.80 866.80 0.0K
11:45 865.00 865.00 865.00 865.00 0.0K
11:47 865.00 865.00 865.00 865.00 0.2K
11:49 865.05 865.05 865.05 865.05 0.4K
12:01 865.65 865.65 865.65 865.65 0.0K
12:05 863.80 865.10 863.80 865.10 0.0K
12:11 861.90 861.90 861.90 861.90 0.1K
12:12 862.00 862.00 862.00 862.00 0.0K
12:14 858.00 858.00 858.00 858.00 0.4K
12:15 862.25 862.25 862.25 862.25 0.0K
12:19 863.00 863.00 863.00 863.00 0.0K
12:20 861.15 861.15 861.15 861.15 0.0K
12:21 860.45 860.45 860.45 860.45 0.0K
12:35 858.05 858.05 858.05 858.05 0.0K
12:36 858.05 858.05 858.05 858.05 0.0K
12:39 860.95 860.95 860.95 860.95 0.0K
12:40 862.30 862.30 862.30 862.30 0.0K
12:46 861.15 861.15 861.15 861.15 0.0K
12:48 862.25 862.25 862.25 862.25 0.0K
12:57 854.05 854.05 853.75 853.75 0.5K
12:58 853.75 858.70 853.75 858.70 0.0K
12:59 859.60 859.60 858.00 858.00 0.0K
13:02 862.00 862.00 862.00 862.00 0.3K
13:05 862.80 862.80 862.80 862.80 0.0K
13:13 860.60 860.60 860.60 860.60 0.0K
13:19 859.95 859.95 859.95 859.95 0.0K
13:20 859.80 859.80 859.80 859.80 0.0K
13:21 862.75 862.75 862.75 862.75 0.0K
13:36 859.65 859.65 859.65 859.65 0.0K
13:42 856.60 856.60 856.60 856.60 0.0K
13:47 857.35 857.35 857.35 857.35 0.0K
13:53 859.80 859.80 859.80 859.80 0.0K
13:55 860.15 860.15 860.15 860.15 0.0K
13:59 859.75 859.75 859.75 859.75 0.0K
14:02 859.45 859.45 859.45 859.45 0.0K
14:04 859.45 859.45 859.45 859.45 0.0K
14:05 859.45 859.45 859.45 859.45 0.0K
14:09 859.95 859.95 859.95 859.95 0.0K
14:12 859.00 859.00 859.00 859.00 0.0K
14:23 858.00 858.00 855.00 855.00 0.1K
14:27 854.95 854.95 854.95 854.95 0.0K
14:28 853.30 854.95 853.30 854.95 0.0K
14:29 855.90 855.90 855.90 855.90 0.1K
14:35 857.75 857.75 857.00 857.00 0.0K
14:37 856.05 856.05 854.10 854.10 0.1K
14:38 854.30 854.30 854.30 854.30 0.0K
14:41 855.30 855.30 855.30 855.30 0.0K
14:43 851.30 856.20 851.30 855.60 0.1K
14:46 857.25 857.25 857.25 857.25 0.0K
14:48 857.10 857.85 857.10 857.85 0.0K
14:55 854.40 854.80 854.40 854.80 0.2K
14:58 856.45 856.45 856.45 856.45 0.0K
15:00 852.05 852.05 852.05 852.05 0.0K
15:01 852.05 852.05 852.05 852.05 0.0K
15:07 855.65 855.65 853.95 853.95 0.0K
15:09 855.10 855.10 854.95 855.00 0.0K
15:13 854.60 854.60 853.80 853.85 0.1K
15:14 853.85 853.85 853.85 853.85 0.0K
15:15 854.00 854.00 853.50 853.50 0.0K
15:16 853.40 853.60 852.00 852.00 0.2K
15:17 853.00 853.00 850.00 852.50 0.2K
15:18 853.85 853.85 853.50 853.50 0.0K
15:19 853.00 854.50 853.00 854.50 0.1K
15:20 855.55 856.60 855.55 856.60 0.1K
15:21 855.85 855.85 855.65 855.65 0.0K
15:23 856.45 856.45 856.45 856.45 0.0K
15:24 857.20 857.20 854.50 854.50 0.1K
15:26 855.55 855.55 855.55 855.55 0.0K
15:27 853.60 853.60 853.60 853.60 0.3K
15:28 849.60 849.60 849.60 849.60 0.0K
15:29 852.75 852.75 852.75 852.75 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-10-01 834.95 857.60 822.75 843.55 0.0M
2025-09-30 845.30 851.40 823.75 832.45 0.0M
2025-09-29 832.00 857.20 832.00 841.95 0.0M
2025-09-26 873.70 873.70 841.00 852.75 0.0M
2025-09-25 889.10 891.10 872.85 881.50 0.0M
2025-09-24 910.90 922.05 876.50 884.45 0.0M
2025-09-23 872.50 935.00 860.80 918.90 0.0M
2025-09-22 853.80 873.80 844.80 867.90 0.0M
2025-09-19 859.35 860.00 840.45 849.00 0.0M
2025-09-18 867.35 880.10 854.00 857.00 0.0M
2025-09-17 866.65 882.15 855.10 867.35 0.0M
2025-09-16 875.85 878.05 860.30 865.85 0.0M
2025-09-15 872.00 882.65 861.05 867.20 0.0M
2025-09-12 823.30 895.10 823.30 871.90 0.0M
2025-09-11 842.00 843.65 822.00 830.90 0.0M
2025-09-10 847.40 859.85 832.65 840.95 0.0M
2025-09-09 845.10 848.00 834.70 843.00 0.0M
2025-09-08 839.05 852.35 826.05 834.50 0.0M
2025-09-05 832.00 841.00 825.00 839.65 0.0M
2025-09-04 846.00 864.90 825.50 831.80 0.0M
2025-09-03 848.05 860.60 843.50 844.85 0.0M
2025-09-02 843.60 859.80 834.90 850.00 0.0M
2025-09-01 849.45 853.25 835.55 839.20 0.0M
2025-08-29 840.40 854.40 839.05 845.45 0.0M
2025-08-28 838.70 850.00 830.00 840.85 0.0M
2025-08-26 839.50 851.15 832.00 838.90 0.0M
2025-08-25 854.70 869.90 842.00 847.25 0.0M
2025-08-22 866.00 866.00 845.00 850.25 0.0M
2025-08-21 842.95 869.80 842.30 861.50 0.0M
2025-08-20 840.80 842.15 815.70 838.55 0.0M
2025-08-19 824.95 844.00 820.00 836.35 0.0M
2025-08-18 818.35 832.40 818.15 820.70 0.0M
2025-08-14 830.05 839.20 812.00 818.35 0.0M
2025-08-13 816.40 842.00 816.40 834.80 0.0M
2025-08-12 795.10 842.00 795.10 812.15 0.0M
2025-08-11 813.00 818.30 784.25 802.35 0.0M
2025-08-08 861.00 861.00 815.00 820.05 0.0M
2025-08-07 836.45 879.90 817.00 861.30 0.0M
2025-08-06 865.00 870.00 833.15 840.75 0.0M
2025-08-05 881.00 883.40 857.15 860.55 0.0M
2025-08-04 903.40 909.30 874.50 878.75 0.0M
2025-08-01 917.10 926.35 891.10 898.95 0.0M
2025-07-31 914.30 918.15 902.40 912.30 0.0M
2025-07-30 914.80 929.80 907.05 922.70 0.0M
2025-07-29 894.75 920.35 886.60 911.55 0.0M
2025-07-28 921.10 924.95 883.50 894.75 0.0M
2025-07-25 952.25 957.05 915.00 921.20 0.0M
2025-07-24 960.30 975.10 955.60 958.95 0.0M
2025-07-23 956.40 982.00 940.60 969.10 0.0M
2025-07-22 950.10 957.50 938.50 951.35 0.0M
2025-07-21 936.10 968.95 933.25 947.15 0.0M
2025-07-18 955.90 960.60 927.55 936.10 0.0M
2025-07-17 950.00 968.05 943.00 955.90 0.0M
2025-07-16 965.00 971.90 956.20 957.70 0.0M
2025-07-15 961.00 975.70 955.00 960.75 0.0M
2025-07-14 990.00 994.00 955.00 962.35 0.0M
2025-07-11 952.00 997.00 949.00 984.15 0.0M
2025-07-10 950.00 964.80 945.40 960.70 0.0M
2025-07-09 884.15 972.00 884.00 936.75 0.1M
2025-07-08 891.20 891.20 875.10 884.15 0.0M
2025-07-07 900.00 900.85 882.00 886.50 0.0M
2025-07-04 893.50 903.40 886.95 898.15 0.0M
2025-07-03 905.35 908.45 889.70 892.05 0.0M
2025-07-02 899.00 912.55 885.65 900.65 0.0M
2025-07-01 897.60 915.60 885.70 894.25 0.0M
2025-06-30 884.45 905.00 884.45 892.95 0.0M
2025-06-27 883.30 893.50 877.10 884.45 0.0M
2025-06-26 894.70 899.05 878.00 883.30 0.0M
2025-06-25 885.60 905.10 882.30 890.30 0.0M
2025-06-24 877.55 918.25 877.55 893.70 0.0M
2025-06-23 868.00 872.35 858.70 868.00 0.0M
2025-06-20 856.00 876.60 845.00 872.35 0.0M
2025-06-19 871.00 873.70 851.55 856.60 0.0M
2025-06-18 897.90 903.50 860.00 863.20 0.0M
2025-06-17 896.10 918.60 884.10 893.20 0.0M
2025-06-16 885.40 901.90 870.80 891.40 0.0M
2025-06-13 896.00 919.95 881.65 893.55 0.0M
2025-06-12 903.50 935.00 897.00 904.95 0.0M
2025-06-11 930.10 948.55 905.30 914.60 0.0M
2025-06-10 893.20 957.95 890.00 938.65 0.1M
2025-06-09 905.00 910.45 880.30 888.55 0.0M
2025-06-06 910.30 917.00 900.00 905.75 0.0M
2025-06-05 913.20 917.05 900.00 905.50 0.0M
2025-06-04 906.30 922.00 896.25 908.40 0.0M
2025-06-03 895.05 907.00 889.20 901.55 0.0M
2025-06-02 903.00 906.35 889.00 894.20 0.0M
2025-05-30 903.10 911.95 898.35 902.75 0.0M
2025-05-29 913.40 923.40 902.35 905.75 0.0M
2025-05-28 909.00 928.40 909.00 912.80 0.0M
2025-05-27 912.00 954.30 895.55 915.95 0.0M
2025-05-26 890.00 914.80 880.10 907.20 0.0M
2025-05-23 883.05 924.70 865.10 898.30 0.1M
2025-05-22 800.00 914.75 800.00 901.50 0.5M
2025-05-21 780.60 786.60 765.70 776.20 0.0M
2025-05-20 782.00 789.90 760.05 776.70 0.0M
2025-05-19 783.00 803.05 770.25 779.45 0.0M
2025-05-16 788.60 790.00 767.20 779.10 0.0M
2025-05-15 738.30 798.00 738.30 780.60 0.0M
2025-05-14 688.70 744.95 684.45 734.45 0.0M
2025-05-13 705.00 705.10 684.05 692.20 0.0M
2025-05-12 671.00 709.90 671.00 700.95 0.0M
2025-05-09 671.55 671.55 642.25 658.85 0.0M
2025-05-08 667.20 683.90 661.80 668.10 0.0M
2025-05-07 640.00 678.95 640.00 673.35 0.0M
2025-05-06 674.80 678.00 657.05 662.55 0.0M
2025-05-05 665.10 685.45 660.10 674.80 0.0M
2025-05-02 670.65 679.10 661.00 665.10 0.0M
2025-04-30 689.30 690.05 660.00 672.25 0.0M
2025-04-29 680.75 693.50 680.00 685.00 0.0M
2025-04-28 672.90 681.95 663.00 678.65 0.0M
2025-04-25 697.70 700.05 658.10 669.40 0.0M
2025-04-24 700.15 706.25 689.05 694.00 0.0M
2025-04-23 706.20 709.00 680.30 698.45 0.0M
2025-04-22 658.00 709.00 657.00 695.70 0.0M
2025-04-21 668.40 672.40 659.00 663.65 0.0M
2025-04-17 671.00 678.50 660.00 664.90 0.0M
2025-04-16 673.90 684.20 663.00 668.15 0.0M
2025-04-15 657.60 675.00 647.45 670.35 0.0M
2025-04-11 624.70 677.35 624.70 646.50 0.0M
2025-04-09 627.45 627.50 608.95 621.45 0.0M
2025-04-08 626.00 639.00 611.35 630.95 0.0M
2025-04-07 630.00 638.90 597.15 617.50 0.0M
2025-04-04 676.60 676.60 645.70 659.25 0.0M
2025-04-03 665.00 679.80 660.50 673.10 0.0M
2025-04-02 664.90 669.50 643.05 664.35 0.0M
2025-04-01 662.80 683.25 655.00 661.65 0.0M
2025-03-28 650.20 678.45 650.00 658.80 0.0M
2025-03-27 673.00 689.00 641.60 646.95 0.1M
2025-03-26 662.05 685.35 662.05 677.30 0.1M
2025-03-25 692.55 699.10 658.00 661.40 0.0M
2025-03-24 710.40 727.65 682.35 686.55 0.0M
2025-03-21 705.90 717.80 693.40 706.70 0.0M
2025-03-20 713.10 718.15 695.40 702.65 0.0M
2025-03-19 692.00 713.00 688.10 702.55 0.0M
2025-03-18 680.10 700.00 678.05 689.15 0.0M
2025-03-17 694.00 694.35 668.00 676.55 0.0M
2025-03-13 713.70 719.00 681.00 690.90 0.0M
2025-03-12 718.55 727.65 709.00 713.70 0.0M
2025-03-11 736.70 736.70 717.05 721.15 0.0M
2025-03-10 750.15 752.25 735.00 743.50 0.0M
2025-03-07 732.40 759.15 729.00 750.15 0.0M
2025-03-06 705.95 735.05 705.95 728.60 0.0M
2025-03-05 735.50 754.95 702.05 707.65 0.0M
2025-03-04 701.55 730.80 692.85 726.45 0.0M
2025-03-03 759.10 759.10 701.10 707.95 0.0M
2025-02-28 767.65 767.65 748.25 755.15 0.0M
2025-02-27 785.00 789.40 753.05 763.65 0.0M
2025-02-25 799.00 810.00 774.20 779.75 0.0M
2025-02-24 820.00 820.00 787.55 801.85 0.0M
2025-02-21 838.00 860.75 833.00 837.75 0.0M
2025-02-20 850.40 860.30 835.25 842.90 0.0M
2025-02-19 827.85 858.80 822.20 850.40 0.0M
2025-02-18 825.00 846.95 822.25 833.35 0.0M
2025-02-17 822.40 827.05 796.50 821.90 0.0M
2025-02-14 838.90 843.40 809.60 818.05 0.0M
2025-02-13 880.00 882.50 833.00 838.95 0.0M
2025-02-12 893.05 907.90 855.00 879.45 0.0M
2025-02-11 885.00 930.00 801.55 917.60 0.1M
2025-02-10 973.05 1,050.00 934.55 976.35 0.0M
2025-02-07 956.80 979.20 956.80 973.60 0.0M
2025-02-06 975.30 991.95 962.55 965.55 0.0M
2025-02-05 961.00 985.00 960.55 975.30 0.0M
2025-02-04 967.90 989.35 958.00 967.05 0.0M
2025-02-03 954.50 992.05 948.00 976.80 0.0M
2025-02-01 981.45 986.85 952.20 961.10 0.0M
2025-01-31 966.00 985.25 959.55 978.60 0.0M
2025-01-30 961.20 981.10 950.50 961.45 0.0M
2025-01-29 899.00 974.90 899.00 968.45 0.0M
2025-01-28 912.35 926.80 890.55 907.20 0.0M
2025-01-27 942.00 948.15 895.00 907.60 0.0M
2025-01-24 975.00 978.20 950.10 956.35 0.0M
2025-01-23 927.60 989.80 926.70 977.45 0.0M
2025-01-22 952.10 952.10 921.85 932.05 0.0M
2025-01-21 942.00 969.95 942.00 947.15 0.0M
2025-01-20 950.55 952.90 931.00 942.30 0.0M
2025-01-17 971.00 971.00 941.10 949.60 0.0M
2025-01-16 991.00 996.95 963.00 970.25 0.0M
2025-01-15 1,019.90 1,019.90 980.40 984.90 0.0M
2025-01-14 1,033.90 1,035.95 998.00 1,007.70 0.0M
2025-01-13 1,024.90 1,049.90 990.00 1,033.90 0.1M
2025-01-10 1,000.05 1,060.00 985.00 1,030.20 0.1M
2025-01-09 1,016.00 1,019.90 999.20 1,009.15 0.0M
2025-01-08 1,014.00 1,064.95 997.10 1,012.60 0.0M
2025-01-07 1,005.10 1,042.00 996.55 1,013.70 0.0M
2025-01-06 1,059.05 1,059.05 993.10 1,002.10 0.1M
2025-01-03 1,034.90 1,065.00 1,021.05 1,055.65 0.0M
2025-01-02 1,019.10 1,038.45 1,018.70 1,029.60 0.0M
2025-01-01 998.00 1,028.30 990.55 1,013.75 0.0M