Flexituff Ventures International

FLEI
🏛️ Indien →
24.66
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
2023-12-29 52.75 53.79 51.35 51.54 0.0M
2023-12-28 53.24 53.59 51.70 51.95 0.0M
2023-12-27 51.74 53.77 51.74 52.25 0.0M
2023-12-26 53.48 54.37 52.60 52.80 0.0M
2023-12-22 49.81 54.73 49.79 53.39 0.0M
2023-12-21 50.74 52.05 49.00 49.76 0.0M
2023-12-20 52.20 53.99 49.45 50.30 0.0M
2023-12-19 57.67 57.67 51.25 53.48 0.0M
2023-12-18 54.00 56.54 52.88 56.54 0.0M
2023-12-15 53.50 56.20 49.10 53.36 0.0M
2023-12-14 54.85 56.10 52.84 54.48 0.0M
2023-12-13 49.94 54.04 49.00 54.04 0.0M
2023-12-12 54.01 54.01 47.81 49.13 0.0M
2023-12-11 53.71 53.71 51.18 52.95 0.0M
2023-12-08 49.20 51.00 49.20 50.35 0.0M
2023-12-07 49.22 51.50 47.85 49.46 0.0M
2023-12-06 48.15 48.60 47.94 48.25 0.0M
2023-12-05 48.91 49.74 47.05 48.07 0.0M
2023-12-04 44.00 48.40 43.60 48.40 0.0M
2023-12-01 44.40 44.40 43.51 44.00 0.0M
2023-11-30 43.30 44.40 43.30 44.40 0.0M
2023-11-29 44.70 44.70 42.72 44.35 0.0M
2023-11-28 45.50 45.50 43.30 44.90 0.0M
2023-11-24 45.00 45.50 44.44 45.50 0.0M
2023-11-23 47.45 47.45 46.00 46.77 0.0M
2023-11-22 46.30 48.00 44.50 47.94 0.0M
2023-11-21 46.13 46.13 44.00 45.90 0.0M
2023-11-20 43.90 43.94 43.00 43.94 0.0M
2023-11-17 40.98 41.85 40.98 41.85 0.0M
2023-11-16 41.03 41.03 41.03 41.03 0.0M
2023-11-15 40.23 40.23 40.23 40.23 0.0M
2023-11-13 39.40 39.45 39.38 39.45 0.0M
2023-11-10 40.18 40.18 40.18 40.18 0.0M
2023-11-09 41.00 41.00 40.35 41.00 0.0M
2023-11-08 41.15 41.15 41.15 41.15 0.0M
2023-11-07 41.00 41.98 41.00 41.98 0.0M
2023-11-06 41.16 41.16 41.16 41.16 0.0M
2023-11-03 41.16 41.16 41.16 41.16 0.0M
2023-11-02 42.00 42.00 42.00 42.00 0.0M
2023-11-01 42.55 42.55 42.55 42.55 0.0M
2023-10-31 43.41 43.41 43.41 43.41 0.0M
2023-10-27 44.29 44.29 44.29 44.29 0.0M
2023-10-26 45.19 45.19 45.19 45.19 0.0M
2023-10-25 46.11 46.11 46.11 46.11 0.0M
2023-10-23 46.00 47.05 46.00 47.05 0.0M
2023-10-20 46.13 46.13 46.13 46.13 0.0M
2023-10-19 45.23 47.07 45.23 47.07 0.0M
2023-10-18 45.23 46.15 45.23 46.15 0.0M
2023-10-17 46.15 46.15 46.15 46.15 0.0M
2023-10-13 47.04 47.04 47.04 47.04 0.0M
2023-10-12 48.97 48.97 48.00 48.00 0.0M
2023-10-11 48.98 48.98 48.97 48.97 0.0M
2023-10-10 49.05 49.05 49.00 49.00 0.0M
2023-10-09 50.78 50.78 48.00 50.00 0.0M
2023-10-06 48.37 48.37 48.37 48.37 0.0M
2023-10-05 46.00 46.07 46.00 46.07 0.0M
2023-10-04 41.11 45.03 41.11 43.88 0.0M
2023-10-03 41.40 42.98 41.01 42.89 0.0M
2023-09-29 42.03 42.99 41.45 42.99 0.0M
2023-09-28 41.16 42.03 40.00 42.03 0.0M
2023-09-27 40.11 42.00 40.11 41.33 0.0M
2023-09-26 38.91 42.75 38.91 41.78 0.0M
2023-09-25 40.50 41.51 39.10 40.90 0.0M
2023-09-22 39.05 40.50 37.60 40.50 0.0M
2023-09-21 39.50 39.50 38.16 39.50 0.0M
2023-09-20 39.20 40.20 38.35 40.01 0.0M
2023-09-18 38.30 40.20 38.20 40.20 0.0M
2023-09-15 36.11 39.30 36.11 38.30 0.0M
2023-09-14 37.98 37.98 37.50 37.50 0.0M
2023-09-13 37.99 37.99 37.00 37.10 0.0M
2023-09-12 38.50 38.50 37.01 37.80 0.0M
2023-09-11 38.11 41.20 38.11 38.59 0.0M
2023-09-08 41.40 41.40 39.40 39.51 0.0M
2023-09-07 40.45 41.40 37.55 41.40 0.0M
2023-09-06 37.79 39.60 37.75 39.43 0.0M
2023-09-05 36.80 37.90 36.50 37.79 0.0M
2023-09-04 36.74 37.75 35.35 36.79 0.0M
2023-09-01 36.92 37.60 36.28 36.74 0.0M
2023-08-31 37.90 37.90 37.00 37.67 0.0M
2023-08-30 35.43 37.90 35.43 37.90 0.0M
2023-08-29 37.00 38.00 36.10 36.14 0.0M
2023-08-28 39.50 39.50 36.49 37.99 0.0M
2023-08-25 36.09 39.87 36.09 38.41 0.0M
2023-08-24 38.01 38.01 37.98 37.98 0.0M
2023-08-23 38.81 40.90 38.81 39.97 0.0M
2023-08-22 43.49 43.49 39.60 40.08 0.0M
2023-08-21 43.69 46.86 41.00 43.03 0.1M
2023-08-18 35.00 39.28 35.00 39.28 0.0M
2023-08-17 28.90 32.74 27.50 32.74 0.0M
2023-08-16 30.40 30.50 27.05 27.29 0.0M
2023-08-14 29.96 30.75 29.00 29.50 0.0M
2023-08-11 31.10 35.00 30.15 30.42 0.0M
2023-08-10 31.20 34.80 31.05 32.12 0.0M
2023-08-09 32.84 32.84 30.72 30.72 0.0M
2023-08-08 29.15 34.80 29.15 32.84 0.0M
2023-08-07 32.49 34.30 31.14 32.28 0.0M
2023-08-04 31.81 32.88 29.60 30.93 0.0M
2023-08-03 31.99 32.46 29.01 31.50 0.0M
2023-08-02 30.90 32.25 29.75 31.21 0.0M
2023-08-01 27.00 29.70 26.25 29.70 0.0M
2023-07-31 27.00 27.00 25.50 27.00 0.0M
2023-07-28 26.45 28.35 26.45 26.85 0.0M
2023-07-27 24.80 27.20 24.80 26.19 0.0M
2023-07-26 27.15 27.15 25.40 27.00 0.0M
2023-07-25 26.40 27.50 26.40 27.50 0.0M
2023-07-24 26.15 26.15 26.15 26.15 0.0M
2023-07-21 27.00 28.25 26.01 26.40 0.0M
2023-07-20 27.50 27.50 26.65 26.84 0.0M
2023-07-19 27.20 27.20 26.85 26.90 0.0M
2023-07-18 26.75 27.75 26.75 27.75 0.0M
2023-07-17 26.55 27.90 26.55 26.87 0.0M
2023-07-14 26.50 28.00 26.50 26.98 0.0M
2023-07-13 28.45 28.45 27.35 27.35 0.0M
2023-07-12 27.98 29.25 27.32 27.50 0.0M
2023-07-11 27.53 27.69 26.26 26.71 0.0M
2023-07-10 26.85 28.25 26.40 27.67 0.0M
2023-07-07 27.65 28.25 27.00 27.04 0.0M
2023-07-06 28.60 28.60 27.30 27.95 0.0M
2023-07-05 27.95 28.00 27.95 28.00 0.0M
2023-07-04 27.70 28.39 27.62 27.73 0.0M
2023-07-03 28.00 28.25 28.00 28.05 0.0M
2023-06-30 28.35 28.70 27.61 28.13 0.0M
2023-06-28 29.50 29.50 28.35 28.35 0.0M
2023-06-27 27.76 29.30 27.70 28.76 0.0M
2023-06-26 30.40 30.40 27.66 28.80 0.0M
2023-06-23 28.85 28.85 28.52 28.53 0.0M
2023-06-22 28.65 30.25 27.51 28.66 0.0M
2023-06-21 28.27 28.75 27.70 28.69 0.0M
2023-06-20 28.32 29.28 27.52 27.59 0.0M
2023-06-19 26.62 30.00 26.62 28.82 0.0M
2023-06-16 29.35 31.00 28.56 29.52 0.0M
2023-06-15 30.49 30.98 28.57 29.57 0.0M
2023-06-14 29.40 31.80 27.98 30.49 0.0M
2023-06-13 28.00 29.98 27.52 28.99 0.0M
2023-06-12 28.50 29.98 28.45 29.98 0.0M
2023-06-08 27.85 28.35 26.35 27.26 0.0M
2023-06-07 27.16 29.40 27.16 27.50 0.0M
2023-06-06 27.95 28.23 27.00 27.93 0.0M
2023-06-05 28.00 28.00 25.65 27.04 0.0M
2023-06-02 25.98 27.04 25.80 26.99 0.0M
2023-06-01 27.13 27.15 25.78 25.80 0.0M
2023-05-31 27.85 28.39 27.13 27.13 0.0M
2023-05-30 28.00 28.94 27.80 28.55 0.0M
2023-05-29 28.15 28.85 26.85 28.51 0.0M
2023-05-26 29.36 29.36 28.15 28.20 0.0M
2023-05-25 29.90 30.45 29.06 29.35 0.0M
2023-05-24 30.00 30.01 29.05 29.05 0.0M
2023-05-23 29.34 29.98 29.34 29.74 0.0M
2023-05-22 28.91 29.99 28.36 28.56 0.0M
2023-05-19 28.25 29.50 28.25 28.91 0.0M
2023-05-18 28.05 29.19 27.85 28.25 0.0M
2023-05-17 29.19 29.19 29.19 29.19 0.0M
2023-05-16 28.72 30.00 28.11 28.35 0.0M
2023-05-15 28.41 31.29 28.41 29.40 0.0M
2023-05-12 29.16 29.85 29.16 29.85 0.0M
2023-05-11 29.05 29.05 29.05 29.05 0.0M
2023-05-10 28.29 29.70 28.29 29.37 0.0M
2023-05-09 27.50 29.46 27.50 28.29 0.0M
2023-05-08 29.10 30.88 28.71 28.72 0.0M
2023-05-05 29.01 30.95 28.51 30.15 0.0M
2023-05-04 31.55 31.55 29.99 29.99 0.0M
2023-05-03 30.90 31.56 28.62 31.56 0.0M
2023-05-02 30.85 31.25 29.75 30.06 0.0M
2023-04-27 30.48 30.48 30.48 30.48 0.0M
2023-04-26 28.22 30.67 28.22 30.48 0.0M
2023-04-25 28.32 29.79 27.22 29.60 0.0M
2023-04-24 28.85 28.85 26.72 28.41 0.0M
2023-04-21 28.20 28.20 27.11 27.62 0.0M
2023-04-20 27.52 28.75 27.52 28.08 0.0M
2023-04-19 27.64 29.92 27.64 27.90 0.0M
2023-04-18 29.65 29.79 27.80 29.09 0.0M
2023-04-17 28.75 30.50 27.75 29.11 0.0M
2023-04-13 29.50 29.85 29.12 29.12 0.0M
2023-04-12 31.02 31.65 30.63 30.65 0.0M
2023-04-11 34.39 34.39 31.60 32.16 0.0M
2023-04-10 33.40 33.40 32.66 32.76 0.0M
2023-04-06 31.23 31.81 31.23 31.81 0.0M
2023-04-05 30.30 30.30 29.01 30.30 0.0M
2023-04-03 28.17 28.86 28.17 28.86 0.0M
2023-03-31 27.49 27.49 27.49 27.49 0.0M
2023-03-29 24.95 26.19 23.73 26.19 0.0M
2023-03-28 25.01 26.97 24.95 24.95 0.0M
2023-03-27 26.13 26.25 26.13 26.25 0.0M
2023-03-24 26.01 27.50 26.01 27.50 0.0M
2023-03-23 27.50 28.50 26.70 27.16 0.0M
2023-03-22 26.81 28.00 26.10 27.99 0.0M
2023-03-21 26.52 28.68 26.15 26.85 0.0M
2023-03-20 28.00 28.00 27.50 27.50 0.0M
2023-03-17 27.51 29.30 27.51 28.12 0.0M
2023-03-16 28.72 28.95 28.00 28.80 0.0M
2023-03-15 28.50 28.77 28.50 28.72 0.0M
2023-03-14 27.59 29.20 27.56 29.01 0.0M
2023-03-13 29.47 29.97 28.31 29.01 0.0M
2023-03-10 30.00 30.00 28.50 29.80 0.0M
2023-03-09 30.00 30.00 30.00 30.00 0.0M
2023-03-08 29.60 29.60 29.55 29.55 0.0M
2023-03-06 29.69 30.20 28.50 29.60 0.0M
2023-03-03 29.01 30.04 29.00 29.43 0.0M
2023-03-02 29.41 30.74 29.41 30.04 0.0M
2023-03-01 29.40 30.76 29.40 30.48 0.0M
2023-02-28 27.90 29.35 27.90 29.30 0.0M
2023-02-27 28.00 29.35 28.00 29.35 0.0M
2023-02-22 29.00 29.00 29.00 29.00 0.0M
2023-02-21 29.40 29.40 29.40 29.40 0.0M
2023-02-15 31.00 31.00 30.90 30.90 0.0M
2023-02-13 31.50 31.90 30.50 31.80 0.0M
2023-02-10 30.50 31.95 30.50 31.95 0.0M
2023-02-09 32.20 32.25 30.20 30.70 0.0M
2023-02-08 29.95 32.20 29.90 30.75 0.0M
2023-02-07 30.95 31.00 29.55 31.00 0.0M
2023-02-06 29.60 30.95 29.25 30.95 0.0M
2023-02-03 31.00 31.00 30.75 30.75 0.0M
2023-02-02 30.65 33.00 30.65 32.35 0.0M
2023-02-01 32.00 32.00 32.00 32.00 0.0M
2023-01-31 31.00 31.00 31.00 31.00 0.0M
2023-01-30 30.00 31.95 30.00 31.50 0.0M
2023-01-27 32.00 32.00 30.25 31.15 0.0M
2023-01-25 31.50 31.90 29.70 31.80 0.0M
2023-01-24 30.25 31.75 28.95 31.25 0.0M
2023-01-23 31.30 31.30 30.40 30.40 0.0M
2023-01-20 32.00 32.00 30.25 32.00 0.0M
2023-01-18 31.80 31.80 31.80 31.80 0.0M
2023-01-17 31.25 31.80 31.25 31.80 0.0M
2023-01-16 29.65 32.00 29.65 31.80 0.0M
2023-01-13 29.65 31.20 29.65 31.20 0.0M
2023-01-12 28.85 31.20 28.85 31.20 0.0M
2023-01-11 30.70 30.70 29.20 29.75 0.0M
2023-01-10 29.55 30.70 29.35 30.70 0.0M
2023-01-09 29.15 31.20 29.15 29.30 0.0M
2023-01-06 29.15 30.40 29.15 30.40 0.0M
2023-01-05 29.05 30.50 29.05 30.50 0.0M
2023-01-04 30.90 31.35 29.65 30.50 0.0M
2023-01-03 31.90 33.45 30.90 31.00 0.0M
2023-01-02 31.10 32.50 30.50 32.50 0.0M