DCW

DCWL
🏛️ Indien →
68.68
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:15 73.95 74.39 73.53 73.75 3.3K
09:20 73.96 73.96 73.65 73.90 1.1K
09:25 73.99 74.03 73.87 73.87 0.9K
09:30 73.55 73.58 73.50 73.58 1.2K
09:35 73.58 73.86 73.58 73.76 0.8K
09:40 73.86 73.86 73.86 73.86 0.2K
09:45 73.68 73.68 73.60 73.60 0.5K
09:50 73.59 73.59 73.50 73.50 2.9K
09:55 73.40 73.40 73.25 73.30 2.2K
10:00 73.35 73.35 73.28 73.30 0.4K
10:05 73.41 73.63 73.41 73.63 0.8K
10:10 73.82 73.82 73.82 73.82 0.0K
10:15 73.58 73.58 73.40 73.40 2.4K
10:20 73.40 73.40 73.38 73.38 2.1K
10:25 73.39 73.54 73.39 73.54 0.1K
10:30 73.39 73.44 73.39 73.44 1.2K
10:35 73.39 73.39 73.39 73.39 0.1K
10:40 73.44 73.44 73.44 73.44 0.1K
10:45 73.44 73.44 73.44 73.44 0.5K
10:50 73.38 73.38 73.38 73.38 0.1K
10:55 73.41 73.41 73.41 73.41 0.0K
11:00 73.36 73.36 73.36 73.36 0.0K
11:05 73.36 73.40 73.36 73.36 0.6K
11:10 73.36 73.36 73.16 73.16 2.7K
11:15 73.16 73.20 73.10 73.20 0.3K
11:25 73.28 73.28 73.16 73.16 0.0K
11:30 73.10 73.10 73.10 73.10 0.8K
11:35 73.11 73.11 73.11 73.11 0.5K
11:40 73.20 73.20 73.12 73.12 0.1K
11:45 73.22 73.22 73.12 73.16 1.2K
11:50 73.21 73.22 73.21 73.22 0.6K
11:55 73.22 73.22 73.17 73.17 2.0K
12:00 73.17 73.17 73.17 73.17 0.0K
12:05 73.26 73.26 73.26 73.26 0.1K
12:10 73.28 73.28 73.28 73.28 0.2K
12:15 73.29 73.29 73.29 73.29 0.1K
12:20 73.30 73.30 73.30 73.30 0.2K
12:25 73.30 73.30 73.30 73.30 0.1K
12:35 73.76 73.76 73.75 73.75 0.6K
12:40 73.61 73.61 73.60 73.60 0.0K
12:45 73.50 73.50 73.50 73.50 0.0K
13:00 73.45 73.45 73.45 73.45 0.2K
13:05 73.56 73.56 73.56 73.56 0.1K
13:10 73.50 73.50 73.50 73.50 0.1K
13:25 73.51 73.51 73.51 73.51 0.1K
13:35 73.58 73.67 73.58 73.67 0.1K
13:40 73.45 73.45 73.45 73.45 0.7K
13:50 73.46 73.66 73.45 73.66 0.1K
13:55 73.68 73.68 73.68 73.68 0.0K
14:00 73.66 73.66 73.51 73.51 0.2K
14:10 73.51 73.51 73.51 73.51 0.1K
14:15 73.45 73.45 73.45 73.45 0.2K
14:20 73.45 73.45 73.45 73.45 0.3K
14:25 73.46 73.46 73.37 73.37 0.5K
14:30 73.46 73.46 73.44 73.44 0.3K
14:35 73.44 73.52 73.37 73.51 0.5K
14:40 73.50 73.50 73.50 73.50 0.0K
14:45 73.49 73.49 73.44 73.46 0.0K
14:50 73.43 73.49 73.34 73.34 0.2K
14:55 73.39 73.48 73.39 73.48 0.2K
15:00 73.48 73.49 73.42 73.42 0.8K
15:10 73.44 73.48 73.40 73.48 0.3K
15:15 73.45 73.57 73.32 73.32 0.8K
15:20 73.33 73.57 73.33 73.37 1.3K
15:25 73.63 73.63 73.49 73.49 1.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 72.00 72.00 68.25 68.68 0.3M
2025-09-25 72.10 73.35 71.80 72.02 0.0M
2025-09-24 73.33 73.52 72.44 72.83 0.0M
2025-09-23 74.00 74.40 73.10 73.49 0.0M
2025-09-22 74.01 74.95 73.50 73.59 0.0M
2025-09-19 74.48 74.57 73.90 74.20 0.1M
2025-09-18 74.99 75.53 74.10 74.56 0.1M
2025-09-17 74.41 76.43 74.41 74.69 0.0M
2025-09-16 75.30 75.30 74.39 74.70 0.0M
2025-09-15 73.88 75.50 73.55 74.71 0.1M
2025-09-12 74.58 74.61 73.30 73.56 0.1M
2025-09-11 74.46 75.14 73.78 74.15 0.0M
2025-09-10 75.90 75.90 73.85 74.17 0.0M
2025-09-09 73.55 74.68 73.38 73.96 0.1M
2025-09-08 74.10 75.69 72.41 73.26 0.1M
2025-09-05 76.72 76.72 74.40 75.10 0.0M
2025-09-04 77.02 77.82 75.14 75.42 0.1M
2025-09-03 74.54 78.31 74.54 76.98 0.1M
2025-09-02 73.51 75.50 73.50 74.49 0.1M
2025-09-01 73.20 73.97 72.74 73.39 0.1M
2025-08-29 73.32 73.93 72.39 72.71 0.1M
2025-08-28 74.99 75.00 73.09 73.32 0.1M
2025-08-26 76.75 76.76 74.53 74.95 0.0M
2025-08-25 79.28 79.40 76.10 76.28 0.0M
2025-08-22 79.28 80.51 79.11 79.59 0.1M
2025-08-21 80.80 81.39 79.26 79.62 0.1M
2025-08-20 80.47 80.80 78.80 80.59 0.1M
2025-08-19 77.68 79.72 77.68 79.33 0.1M
2025-08-18 77.50 80.00 76.88 79.10 0.2M
2025-08-14 74.00 77.90 73.78 75.76 0.2M
2025-08-13 76.00 76.00 73.36 74.05 0.1M
2025-08-12 74.56 76.06 74.27 75.38 0.1M
2025-08-11 75.40 75.40 73.30 73.97 0.1M
2025-08-08 74.89 76.66 73.64 74.11 0.1M
2025-08-07 73.25 75.35 72.75 74.94 0.1M
2025-08-06 75.60 76.02 73.09 73.47 0.1M
2025-08-05 75.26 76.67 75.16 75.46 0.0M
2025-08-04 74.48 76.50 74.48 75.91 0.1M
2025-08-01 77.90 80.18 72.91 75.02 0.3M
2025-07-31 77.10 78.25 76.10 76.83 0.1M
2025-07-30 79.28 80.60 78.28 78.53 0.1M
2025-07-29 75.95 80.00 75.90 79.28 0.3M
2025-07-28 79.16 79.96 75.90 76.06 0.1M
2025-07-25 78.32 80.90 77.51 79.01 0.3M
2025-07-24 74.49 81.98 74.30 78.58 0.7M
2025-07-23 73.94 74.41 73.50 73.99 0.1M
2025-07-22 75.79 76.17 73.64 73.94 0.1M
2025-07-21 77.10 77.10 75.50 75.76 0.0M
2025-07-18 77.75 77.77 76.01 76.46 0.1M
2025-07-17 75.85 77.80 75.85 77.36 0.1M
2025-07-16 76.87 77.48 75.95 76.52 0.1M
2025-07-15 75.80 78.09 75.80 76.80 0.1M
2025-07-14 76.04 76.60 75.36 75.82 0.1M
2025-07-11 77.55 78.19 76.03 76.43 0.1M
2025-07-10 79.39 79.98 76.56 77.64 0.1M
2025-07-09 79.36 80.60 79.36 79.73 0.0M
2025-07-08 81.50 81.65 79.56 79.99 0.0M
2025-07-07 81.51 82.41 80.35 80.69 0.1M
2025-07-04 84.37 84.37 81.01 81.61 0.1M
2025-07-03 83.06 84.31 82.84 83.67 0.1M
2025-07-02 84.88 85.26 82.70 83.75 0.0M
2025-07-01 84.17 85.67 83.96 84.89 0.1M
2025-06-30 84.79 85.56 83.32 83.86 0.1M
2025-06-27 79.11 87.27 79.11 83.11 0.7M
2025-06-26 79.79 80.98 78.78 80.19 0.1M
2025-06-25 76.94 79.70 76.44 78.80 0.1M
2025-06-24 75.01 77.13 74.90 75.67 0.1M
2025-06-23 75.09 75.09 73.59 74.10 0.1M
2025-06-20 73.97 75.39 73.05 74.82 0.0M
2025-06-19 75.20 75.91 72.41 73.24 0.1M
2025-06-18 75.70 78.89 75.00 75.32 0.1M
2025-06-17 78.01 79.29 75.08 75.80 0.1M
2025-06-16 78.71 79.69 77.51 78.77 0.1M
2025-06-13 77.97 80.61 77.97 80.18 0.1M
2025-06-12 83.10 84.44 80.81 81.25 0.1M
2025-06-11 84.64 86.35 82.50 83.91 0.1M
2025-06-10 84.14 86.20 84.08 84.25 0.1M
2025-06-09 82.60 86.59 82.12 84.14 0.2M
2025-06-06 82.45 84.36 81.31 82.60 0.2M
2025-06-05 79.98 85.60 79.79 82.30 0.3M
2025-06-04 80.19 80.42 77.91 79.45 0.1M
2025-06-03 77.24 81.95 77.22 80.20 0.3M
2025-06-02 76.77 77.75 76.13 77.24 0.1M
2025-05-30 77.63 77.64 76.13 76.72 0.0M
2025-05-29 77.96 78.31 77.04 77.22 0.0M
2025-05-28 77.18 79.95 76.80 77.95 0.1M
2025-05-27 77.20 77.88 75.95 77.01 0.1M
2025-05-26 77.06 78.40 76.56 76.85 0.1M
2025-05-23 76.20 79.37 75.83 78.07 0.1M
2025-05-22 76.37 77.58 76.01 76.23 0.1M
2025-05-21 77.52 78.27 76.49 77.13 0.1M
2025-05-20 80.80 80.80 77.25 77.51 0.1M
2025-05-19 80.04 81.82 79.36 79.86 0.1M
2025-05-16 79.90 79.90 78.18 79.28 0.1M
2025-05-15 77.60 80.57 77.13 78.46 0.2M
2025-05-14 76.76 78.49 76.75 77.22 0.1M
2025-05-13 75.12 76.91 74.91 76.61 0.1M
2025-05-12 79.89 79.89 74.17 75.11 0.2M
2025-05-09 71.91 74.56 71.91 73.66 0.1M
2025-05-08 78.00 78.80 74.41 74.96 0.0M
2025-05-07 73.03 78.00 73.03 77.07 0.1M
2025-05-06 78.70 80.09 74.54 75.19 0.0M
2025-05-05 78.01 80.18 77.01 79.54 0.0M
2025-05-02 78.70 80.25 77.69 78.02 0.1M
2025-04-30 82.41 82.41 78.47 79.16 0.0M
2025-04-29 84.00 85.67 81.44 82.08 0.1M
2025-04-28 84.55 85.05 83.00 83.80 0.1M
2025-04-25 89.99 89.99 82.63 84.55 0.1M
2025-04-24 85.73 90.15 85.39 88.59 0.3M
2025-04-23 88.00 88.77 85.22 85.73 0.1M
2025-04-22 85.93 90.46 85.00 87.65 0.2M
2025-04-21 85.00 86.14 84.78 85.63 0.1M
2025-04-17 85.85 87.00 84.35 85.40 0.1M
2025-04-16 79.15 87.76 79.15 85.47 0.3M
2025-04-15 77.29 81.00 76.59 80.60 0.1M
2025-04-11 77.20 77.20 75.32 75.60 0.0M
2025-04-09 74.00 74.59 72.21 74.05 0.1M
2025-04-08 76.00 76.00 73.06 74.38 0.0M
2025-04-07 65.75 73.73 65.75 73.20 0.1M
2025-04-04 81.30 81.30 75.63 77.23 0.1M
2025-04-03 78.12 82.10 78.12 81.03 0.0M
2025-04-02 80.10 80.76 78.31 80.14 0.0M
2025-04-01 76.23 81.07 76.23 80.17 0.0M
2025-03-28 80.39 82.68 77.14 77.74 0.1M
2025-03-27 76.90 79.96 76.35 78.84 0.0M
2025-03-26 79.82 80.81 76.50 76.81 0.1M
2025-03-25 81.00 81.62 77.70 79.65 0.1M
2025-03-24 79.50 81.50 79.31 80.87 0.1M
2025-03-21 78.01 81.70 76.20 79.42 0.1M
2025-03-20 78.00 78.42 76.09 76.82 0.0M
2025-03-19 74.28 77.57 74.15 77.32 0.1M
2025-03-18 72.00 74.25 71.61 72.94 0.1M
2025-03-17 72.42 74.27 70.91 71.28 0.1M
2025-03-13 74.99 74.99 71.90 72.42 0.0M
2025-03-12 74.00 74.61 72.48 73.01 0.0M
2025-03-11 73.00 74.61 72.50 74.12 0.0M
2025-03-10 79.00 79.00 74.20 74.76 0.0M
2025-03-07 77.75 78.90 77.00 77.83 0.0M
2025-03-06 74.51 76.86 74.51 76.48 0.0M
2025-03-05 73.00 74.53 73.00 74.28 0.1M
2025-03-04 70.99 73.88 70.84 72.26 0.0M
2025-03-03 74.04 76.25 69.04 72.31 0.1M
2025-02-28 70.60 73.30 70.60 72.54 0.1M
2025-02-27 79.35 79.35 72.88 73.64 0.1M
2025-02-25 76.63 78.32 76.55 76.82 0.0M
2025-02-24 74.16 77.10 73.66 76.63 0.0M
2025-02-21 75.98 80.55 75.60 76.68 0.2M
2025-02-20 75.00 77.20 74.02 76.12 0.1M
2025-02-19 69.35 76.02 69.35 75.73 0.1M
2025-02-18 75.90 75.90 70.80 71.19 0.1M
2025-02-17 73.97 76.33 72.03 75.63 0.1M
2025-02-14 81.44 81.44 71.83 73.97 0.3M
2025-02-13 84.42 87.00 81.00 82.72 0.2M
2025-02-12 81.85 83.75 78.23 82.43 0.1M
2025-02-11 82.90 82.90 79.03 81.81 0.1M
2025-02-10 84.00 84.00 80.89 81.13 0.1M
2025-02-07 85.89 85.89 82.63 83.30 0.1M
2025-02-06 85.45 87.28 83.73 84.21 0.1M
2025-02-05 79.80 85.49 79.80 84.46 0.1M
2025-02-04 80.31 81.76 78.90 80.02 0.0M
2025-02-03 80.24 81.29 78.97 79.99 0.1M
2025-02-01 81.18 83.00 79.64 82.41 0.1M
2025-01-31 78.50 80.38 78.27 79.33 0.1M
2025-01-30 77.95 80.34 77.88 79.03 0.1M
2025-01-29 77.26 79.50 77.26 77.75 0.1M
2025-01-28 76.19 79.39 74.20 77.52 0.1M
2025-01-27 78.00 78.29 74.69 77.66 0.1M
2025-01-24 81.49 81.49 78.71 79.45 0.1M
2025-01-23 80.15 82.81 78.91 80.21 0.1M
2025-01-22 82.02 82.50 78.35 80.56 0.1M
2025-01-21 85.99 85.99 81.31 81.87 0.1M
2025-01-20 84.79 85.56 82.63 85.00 0.0M
2025-01-17 82.91 85.70 82.37 83.36 0.1M
2025-01-16 83.05 83.60 82.05 82.74 0.1M
2025-01-15 81.49 82.05 79.85 81.59 0.0M
2025-01-14 78.73 81.17 78.70 79.95 0.1M
2025-01-13 80.10 82.86 78.06 78.83 0.1M
2025-01-10 86.06 86.98 82.23 83.92 0.1M
2025-01-09 87.63 89.50 86.01 86.64 0.1M
2025-01-08 90.89 90.89 86.83 87.06 0.1M
2025-01-07 87.90 90.22 86.17 89.08 0.1M
2025-01-06 91.10 91.33 86.00 86.35 0.1M
2025-01-03 91.48 92.80 91.20 91.54 0.0M
2025-01-02 90.49 92.47 89.43 91.47 0.1M
2025-01-01 91.74 92.67 89.50 90.00 0.1M