Team India Guaranty Ltd (TEAI)

TGFL
🏛️ Indien →
256.00
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
10:14 264.50 264.50 264.50 264.50 0.1K
12:14 264.50 264.50 264.50 264.50 0.2K
13:14 264.50 264.50 264.50 264.50 0.5K
14:14 264.50 264.50 264.50 264.50 0.0K
15:29 264.50 264.50 264.50 264.50 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-10-03 256.00 256.00 256.00 256.00 0.0M
2025-10-01 254.70 256.00 254.00 256.00 0.0M
2025-09-30 257.25 257.25 257.25 257.25 0.0M
2025-09-29 259.25 259.25 259.25 259.25 0.0M
2025-09-26 264.50 264.50 264.50 264.50 0.0M
2025-09-25 265.30 274.95 253.00 269.90 0.0M
2025-09-24 255.95 266.10 251.00 265.30 0.0M
2025-09-23 241.00 253.45 241.00 253.45 0.0M
2025-09-22 233.80 244.00 229.00 241.40 0.0M
2025-09-19 235.00 235.00 226.50 232.60 0.0M
2025-09-18 224.00 238.90 221.30 235.00 0.0M
2025-09-17 225.00 233.80 223.15 230.00 0.0M
2025-09-16 235.05 242.80 234.90 234.90 0.0M
2025-09-15 247.00 252.00 242.00 247.25 0.0M
2025-09-12 249.80 252.00 249.80 252.00 0.0M
2025-09-11 258.70 258.70 254.80 254.80 0.0M
2025-09-10 264.90 265.00 260.00 260.00 0.0M
2025-09-09 260.00 265.20 255.00 265.20 0.0M
2025-09-08 264.95 264.95 259.65 260.00 0.0M
2025-09-05 264.95 264.95 264.95 264.95 0.0M
2025-09-04 264.15 270.00 264.15 269.00 0.0M
2025-09-03 272.00 272.00 269.50 269.50 0.0M
2025-09-02 276.00 276.00 275.00 275.00 0.0M
2025-09-01 276.00 276.00 276.00 276.00 0.0M
2025-08-29 276.00 276.00 276.00 276.00 0.0M
2025-08-28 276.00 276.00 276.00 276.00 0.0M
2025-08-26 275.00 276.00 275.00 276.00 0.0M
2025-08-25 275.00 275.00 274.00 274.00 0.0M
2025-08-22 272.00 275.40 272.00 274.05 0.0M
2025-08-21 269.30 273.00 269.30 270.00 0.0M
2025-08-20 269.30 269.30 269.30 269.30 0.0M
2025-08-19 274.80 274.80 274.80 274.80 0.0M
2025-08-18 280.40 280.40 280.40 280.40 0.0M
2025-08-14 290.00 290.00 286.10 286.10 0.0M
2025-08-13 280.50 291.90 280.50 291.90 0.0M
2025-08-12 286.20 286.20 286.20 286.20 0.0M
2025-08-11 300.00 300.00 292.00 292.00 0.0M
2025-08-08 315.00 315.00 290.00 297.95 0.0M
2025-08-07 306.45 315.00 298.00 301.70 0.0M
2025-08-06 305.10 305.10 290.00 301.65 0.0M
2025-08-05 290.15 290.60 284.00 290.60 0.0M
2025-08-04 264.00 276.80 264.00 276.80 0.0M
2025-08-01 259.85 263.65 239.00 263.65 0.0M
2025-07-31 254.96 264.66 235.30 251.09 0.1M
2025-07-30 283.99 302.70 257.33 257.33 0.3M
2025-07-29 243.50 289.34 240.00 285.93 0.8M
2025-07-28 223.00 265.05 222.00 241.12 0.5M
2025-07-25 193.30 227.70 192.00 220.88 0.3M
2025-07-24 194.50 195.28 187.00 193.30 0.0M
2025-07-23 192.99 192.99 187.00 187.95 0.0M
2025-07-22 192.99 196.00 186.42 190.62 0.0M
2025-07-21 188.48 204.70 186.00 192.94 0.1M
2025-07-18 174.00 185.00 172.02 181.48 0.0M
2025-07-17 175.00 176.98 172.20 173.62 0.0M
2025-07-16 175.01 179.94 173.15 174.94 0.0M
2025-07-15 175.05 180.50 174.99 176.79 0.0M
2025-07-14 171.40 184.86 171.40 177.17 0.0M
2025-07-11 177.47 183.71 176.00 179.39 0.0M
2025-07-10 183.08 184.62 174.01 177.47 0.0M
2025-07-09 186.51 189.99 181.61 184.51 0.0M
2025-07-08 166.72 200.00 166.72 188.00 0.1M
2025-07-07 167.01 170.78 165.10 166.72 0.0M
2025-07-04 178.00 178.00 168.00 170.50 0.0M
2025-07-03 178.00 178.01 171.21 176.24 0.0M
2025-07-02 172.55 176.39 167.99 174.88 0.0M
2025-07-01 178.25 178.25 168.00 169.67 0.0M
2025-06-30 182.50 182.50 171.95 174.21 0.0M
2025-06-27 185.00 185.00 172.20 173.44 0.0M
2025-06-26 185.90 186.48 175.50 177.98 0.0M
2025-06-25 186.35 190.00 177.00 180.61 0.0M
2025-06-24 191.00 206.00 180.04 183.65 0.1M
2025-06-23 172.87 188.00 166.64 184.45 0.0M
2025-06-20 163.13 173.75 160.15 172.87 0.0M
2025-06-19 165.10 169.97 161.50 163.13 0.0M
2025-06-18 172.82 172.82 161.28 164.44 0.0M
2025-06-17 173.99 173.99 165.04 166.59 0.0M
2025-06-16 178.99 178.99 167.92 169.39 0.0M
2025-06-13 171.55 171.55 166.21 167.01 0.0M
2025-06-12 183.21 183.21 168.50 171.39 0.0M
2025-06-11 173.98 188.00 165.52 173.75 0.1M
2025-06-10 172.07 174.40 165.10 166.59 0.0M
2025-06-09 167.79 184.80 164.70 171.72 0.0M
2025-06-06 172.10 174.27 163.05 164.66 0.0M
2025-06-05 162.99 167.58 161.73 166.59 0.0M
2025-06-04 162.44 164.64 160.82 161.80 0.0M
2025-06-03 163.00 166.18 158.75 164.18 0.0M
2025-06-02 171.00 171.00 164.11 165.74 0.0M
2025-05-30 160.78 175.00 157.52 171.37 0.0M
2025-05-29 158.20 162.89 158.20 162.30 0.0M
2025-05-28 163.86 166.00 159.00 161.77 0.0M
2025-05-27 168.65 168.65 155.06 161.34 0.0M
2025-05-26 172.41 172.41 162.15 165.16 0.0M
2025-05-23 171.44 173.18 167.75 169.19 0.0M
2025-05-22 171.17 174.50 167.65 173.73 0.0M
2025-05-21 171.71 173.87 162.00 167.21 0.0M
2025-05-20 174.68 175.00 170.30 172.63 0.0M
2025-05-19 177.00 177.00 169.28 175.48 0.0M
2025-05-16 177.99 177.99 167.02 168.59 0.0M
2025-05-15 178.43 179.58 171.50 173.95 0.0M
2025-05-14 175.21 179.00 174.90 178.87 0.0M
2025-05-13 177.70 181.92 171.40 175.13 0.0M
2025-05-12 166.00 177.41 166.00 175.06 0.0M
2025-05-09 172.53 178.49 166.01 172.31 0.0M
2025-05-08 175.72 175.72 169.50 172.53 0.0M
2025-05-07 171.61 182.00 170.40 176.10 0.0M
2025-05-06 175.99 182.00 167.47 175.89 0.0M
2025-05-05 179.00 182.19 173.00 173.19 0.0M
2025-05-02 179.20 179.99 175.35 177.96 0.0M
2025-04-30 172.04 176.98 166.06 175.16 0.0M
2025-04-29 160.80 175.00 157.60 172.04 0.0M
2025-04-28 172.11 172.11 160.11 161.60 0.0M
2025-04-25 166.00 175.94 162.30 171.26 0.0M
2025-04-24 177.12 183.75 165.30 170.63 0.0M
2025-04-23 175.40 180.85 172.26 179.06 0.0M
2025-04-22 180.97 180.97 170.10 171.40 0.0M
2025-04-21 183.98 183.98 174.00 175.41 0.0M
2025-04-17 179.00 183.99 178.00 181.01 0.0M
2025-04-16 183.00 187.39 176.20 180.34 0.0M
2025-04-15 196.98 197.00 180.10 181.57 0.0M
2025-04-11 183.00 201.00 183.00 187.21 0.0M
2025-04-09 199.99 199.99 181.02 191.00 0.0M
2025-04-08 203.18 203.18 186.10 189.20 0.0M
2025-04-07 180.00 204.54 170.01 186.82 0.1M
2025-04-04 189.51 191.60 175.00 185.95 0.0M
2025-04-03 184.56 185.35 181.00 182.52 0.0M
2025-04-02 173.00 176.53 172.90 176.53 0.0M
2025-04-01 168.98 169.99 154.40 168.13 0.0M
2025-03-28 166.90 166.90 162.00 162.00 0.0M
2025-03-27 164.00 165.00 158.53 159.89 0.0M
2025-03-26 170.10 170.10 165.05 166.88 0.0M
2025-03-25 166.51 174.40 165.55 171.64 0.0M
2025-03-24 166.00 178.00 166.00 174.00 0.1M
2025-03-21 167.82 179.99 167.82 173.51 0.0M
2025-03-20 173.00 177.00 173.00 173.00 0.0M
2025-03-19 178.10 178.84 173.00 173.00 0.0M
2025-03-18 178.99 178.99 170.00 173.00 0.0M
2025-03-17 182.00 182.00 170.00 170.70 0.0M
2025-03-13 170.50 175.00 170.50 175.00 0.0M
2025-03-12 170.00 176.79 170.00 171.37 0.0M
2025-03-11 170.00 177.99 170.00 176.98 0.0M
2025-03-10 172.00 179.99 168.90 169.98 0.0M
2025-03-07 165.00 178.10 165.00 177.79 0.0M
2025-03-06 183.88 183.88 170.00 170.04 0.0M
2025-03-05 177.00 178.44 165.00 177.38 0.0M
2025-03-04 165.00 172.00 165.00 169.95 0.0M
2025-03-03 173.00 173.00 165.00 165.00 0.0M
2025-02-28 165.00 169.90 165.00 166.97 0.0M
2025-02-27 160.00 167.89 160.00 165.00 0.0M
2025-02-25 160.00 163.89 156.10 160.00 0.0M
2025-02-24 169.99 169.99 155.00 156.10 0.0M
2025-02-21 164.90 171.99 161.15 162.00 0.0M
2025-02-20 164.99 164.99 160.00 163.99 0.0M
2025-02-19 169.00 169.00 155.01 162.49 0.0M
2025-02-18 162.00 166.60 161.49 162.13 0.0M
2025-02-17 174.99 174.99 162.05 169.99 0.0M
2025-02-14 182.39 182.39 165.30 170.54 0.0M
2025-02-13 176.80 176.87 170.00 174.01 0.0M
2025-02-12 168.76 169.00 162.00 168.47 0.0M
2025-02-11 168.00 168.76 162.00 166.77 0.0M
2025-02-10 179.50 179.50 168.76 169.06 0.0M
2025-02-07 177.81 177.81 172.00 177.65 0.0M
2025-02-06 178.60 182.75 171.96 175.02 0.0M
2025-02-05 182.94 182.94 175.62 176.96 0.0M
2025-02-04 180.00 184.00 173.00 183.39 0.0M
2025-02-03 184.00 190.99 174.80 176.20 0.0M
2025-02-01 187.00 187.00 172.00 184.00 0.0M
2025-01-31 169.99 179.31 169.99 179.29 0.0M
2025-01-30 167.42 173.00 167.42 170.78 0.0M
2025-01-29 170.00 170.00 167.37 167.42 0.0M
2025-01-28 162.25 174.00 162.25 164.16 0.0M
2025-01-27 170.40 175.00 165.12 170.00 0.0M
2025-01-24 169.00 175.00 167.11 173.82 0.0M
2025-01-23 178.49 178.49 170.00 170.41 0.0M
2025-01-22 171.08 174.80 170.00 172.50 0.0M
2025-01-21 177.05 184.90 169.05 171.93 0.0M
2025-01-20 173.99 180.28 171.70 177.35 0.0M
2025-01-17 167.70 172.99 164.00 171.70 0.0M
2025-01-16 180.40 180.40 164.20 168.55 0.0M
2025-01-15 165.12 172.51 164.30 172.51 0.0M
2025-01-14 149.20 164.30 149.20 164.30 0.0M
2025-01-13 156.73 163.73 155.54 156.48 0.0M
2025-01-10 158.72 164.40 156.61 163.73 0.0M
2025-01-09 165.85 171.85 163.97 164.72 0.0M
2025-01-08 172.99 175.00 162.60 172.60 0.0M
2025-01-07 165.99 174.00 165.99 170.47 0.0M
2025-01-06 164.98 168.00 155.00 166.29 0.0M
2025-01-03 158.50 163.48 157.01 161.60 0.0M
2025-01-02 160.48 164.89 155.00 158.77 0.0M
2025-01-01 161.25 168.69 155.35 160.66 0.0M