Intellect Design Arena

INEE
🏛️ Indien →
985.95
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
2023-12-29 835.75 842.95 826.90 836.25 0.0M
2023-12-28 839.10 842.65 821.80 834.10 0.0M
2023-12-27 820.05 842.45 820.05 834.85 0.0M
2023-12-26 812.55 829.65 807.30 823.70 0.0M
2023-12-22 781.75 814.20 781.75 811.55 0.0M
2023-12-21 755.15 780.25 748.90 776.40 0.0M
2023-12-20 786.05 809.50 761.95 770.25 0.0M
2023-12-19 801.05 808.85 791.95 797.90 0.0M
2023-12-18 806.95 814.00 795.25 799.00 0.0M
2023-12-15 780.30 816.65 780.30 800.85 0.0M
2023-12-14 785.90 798.00 776.10 777.80 0.0M
2023-12-13 782.10 805.00 771.55 778.50 0.0M
2023-12-12 782.05 799.80 772.50 778.05 0.0M
2023-12-11 752.75 790.00 751.00 779.80 0.1M
2023-12-08 746.00 760.00 739.00 748.45 0.0M
2023-12-07 755.05 758.25 743.10 746.25 0.0M
2023-12-06 748.25 766.05 745.20 749.95 0.0M
2023-12-05 756.00 763.85 741.50 747.55 0.0M
2023-12-04 750.05 779.60 745.60 754.65 0.1M
2023-12-01 750.95 780.30 740.90 745.35 0.1M
2023-11-30 695.00 745.85 695.00 736.30 0.1M
2023-11-29 701.05 711.30 695.75 700.80 0.0M
2023-11-28 711.00 723.00 700.00 700.70 0.0M
2023-11-24 696.25 716.00 696.25 710.30 0.0M
2023-11-23 705.00 718.00 695.00 696.25 0.0M
2023-11-22 700.05 705.10 693.60 701.05 0.0M
2023-11-21 697.90 705.00 689.95 699.05 0.0M
2023-11-20 689.05 696.05 683.50 684.85 0.0M
2023-11-17 694.20 700.50 685.15 689.05 0.0M
2023-11-16 694.00 701.00 688.85 694.20 0.0M
2023-11-15 671.05 694.00 671.05 689.35 0.0M
2023-11-13 670.05 671.55 664.45 669.20 0.0M
2023-11-12 672.00 674.75 666.60 672.85 0.0M
2023-11-10 653.25 670.75 653.25 660.75 0.0M
2023-11-09 669.95 683.95 662.20 665.50 0.0M
2023-11-08 669.00 670.30 657.65 662.45 0.0M
2023-11-07 674.85 674.90 655.80 663.60 0.0M
2023-11-06 659.00 671.00 658.75 665.95 0.0M
2023-11-03 656.20 665.10 646.00 657.90 0.0M
2023-11-02 672.75 674.85 649.10 651.75 0.0M
2023-11-01 684.00 693.50 660.80 662.45 0.0M
2023-10-31 683.00 711.65 675.75 679.05 0.0M
2023-10-30 631.05 694.15 627.05 679.35 0.1M
2023-10-27 663.30 672.30 638.45 643.40 0.0M
2023-10-26 640.90 662.70 625.05 659.55 0.0M
2023-10-25 636.00 650.50 620.00 643.80 0.0M
2023-10-23 678.75 678.75 627.40 635.10 0.0M
2023-10-20 688.45 696.00 672.80 675.10 0.0M
2023-10-19 693.65 697.00 681.90 684.95 0.0M
2023-10-18 678.70 708.00 674.20 693.40 0.0M
2023-10-17 670.30 680.65 658.20 670.45 0.0M
2023-10-16 680.00 690.75 667.90 671.55 0.0M
2023-10-13 700.00 700.00 670.85 676.05 0.0M
2023-10-12 692.00 703.50 691.00 692.70 0.0M
2023-10-11 697.95 704.90 683.10 687.80 0.5M
2023-10-10 687.55 705.00 686.05 688.10 0.0M
2023-10-09 697.00 708.00 676.30 690.70 0.0M
2023-10-06 708.00 715.00 693.05 696.80 0.0M
2023-10-05 691.00 707.90 691.00 706.50 0.0M
2023-10-04 692.05 700.10 682.10 688.35 0.0M
2023-10-03 700.05 711.15 700.00 700.80 0.0M
2023-09-29 724.85 724.85 702.65 706.65 0.0M
2023-09-28 715.70 731.25 703.80 711.35 0.0M
2023-09-27 718.75 723.95 706.55 718.65 0.0M
2023-09-26 732.35 740.00 715.90 718.75 0.0M
2023-09-25 718.05 733.95 715.05 728.30 0.0M
2023-09-22 709.30 724.90 701.50 718.55 0.0M
2023-09-21 729.95 731.65 698.60 709.25 0.0M
2023-09-20 729.40 733.80 719.45 724.80 0.0M
2023-09-18 708.05 729.65 705.65 722.75 0.0M
2023-09-15 689.90 733.70 689.90 717.65 0.1M
2023-09-14 665.70 704.50 665.70 686.30 0.0M
2023-09-13 662.05 684.55 662.05 671.25 0.0M
2023-09-12 714.95 716.30 659.70 670.40 0.1M
2023-09-11 720.05 730.00 705.75 709.90 0.0M
2023-09-08 721.00 737.85 697.40 717.80 0.0M
2023-09-07 732.90 743.00 724.40 730.00 0.0M
2023-09-06 726.60 743.00 726.60 732.90 0.0M
2023-09-05 737.45 746.90 726.50 730.40 0.0M
2023-09-04 730.70 737.50 723.40 729.65 0.0M
2023-09-01 742.65 742.65 728.00 732.95 0.0M
2023-08-31 711.75 742.55 709.50 735.45 0.1M
2023-08-30 690.05 718.75 690.05 706.60 0.0M
2023-08-29 695.10 704.60 690.05 692.80 0.0M
2023-08-28 700.05 704.50 686.40 702.20 0.0M
2023-08-25 691.85 699.95 685.00 691.70 0.0M
2023-08-24 695.30 719.45 689.30 692.40 0.0M
2023-08-23 684.80 712.80 684.80 697.45 0.0M
2023-08-22 689.70 699.50 684.75 687.25 0.0M
2023-08-21 673.05 694.85 673.05 689.25 0.0M
2023-08-18 703.20 703.20 670.65 678.05 0.1M
2023-08-17 724.25 724.25 701.10 703.20 0.0M
2023-08-16 704.20 730.00 696.70 715.25 0.0M
2023-08-14 694.00 707.90 676.50 704.20 0.0M
2023-08-11 680.90 708.00 680.90 694.30 0.0M
2023-08-10 686.00 696.70 680.00 689.35 0.0M
2023-08-09 675.50 693.90 669.25 685.65 0.0M
2023-08-08 704.00 706.95 670.80 675.50 0.0M
2023-08-07 695.05 709.90 692.55 699.80 0.1M
2023-08-04 666.15 715.35 666.15 692.55 0.1M
2023-08-03 661.05 674.35 659.05 663.40 0.0M
2023-08-02 667.90 679.00 653.55 661.70 0.1M
2023-08-01 672.45 688.80 665.00 668.05 0.1M
2023-07-31 692.00 694.15 651.65 675.15 0.2M
2023-07-28 601.55 691.65 601.50 690.45 0.4M
2023-07-27 600.05 605.30 572.40 576.40 0.1M
2023-07-26 619.95 621.75 592.25 600.05 0.1M
2023-07-25 617.55 633.10 615.00 619.75 0.0M
2023-07-24 634.95 644.75 626.55 630.85 0.1M
2023-07-21 630.00 634.75 620.80 632.35 0.0M
2023-07-20 637.65 644.20 634.10 635.65 0.0M
2023-07-19 637.65 648.55 635.00 637.60 0.0M
2023-07-18 640.00 649.00 636.10 639.65 0.0M
2023-07-17 644.00 653.50 632.25 638.95 0.1M
2023-07-14 604.80 644.25 604.80 640.80 0.1M
2023-07-13 596.90 617.45 596.90 604.75 0.0M
2023-07-12 600.30 602.85 594.40 596.95 0.0M
2023-07-11 588.50 602.40 584.30 597.50 0.0M
2023-07-10 596.15 607.20 583.10 588.65 0.0M
2023-07-07 622.65 622.65 575.00 601.50 0.1M
2023-07-06 610.00 624.90 607.35 623.40 0.0M
2023-07-05 610.00 620.70 604.85 607.60 0.0M
2023-07-04 621.95 625.20 608.35 610.20 0.0M
2023-07-03 625.75 633.20 615.25 621.20 0.0M
2023-06-30 620.05 638.65 620.05 628.25 0.1M
2023-06-28 615.95 625.00 609.65 623.05 0.0M
2023-06-27 610.00 617.30 607.20 611.60 0.0M
2023-06-26 596.30 612.35 595.00 609.80 0.0M
2023-06-23 595.05 602.00 591.35 596.30 0.0M
2023-06-22 620.00 620.05 597.70 598.75 0.0M
2023-06-21 613.05 625.95 613.05 618.80 0.0M
2023-06-20 618.95 624.50 612.80 613.90 0.0M
2023-06-19 611.00 619.95 607.00 616.00 0.0M
2023-06-16 601.05 613.15 601.05 608.10 0.0M
2023-06-15 610.30 614.75 600.15 603.85 0.0M
2023-06-14 607.10 616.35 601.90 614.85 0.0M
2023-06-13 599.15 607.95 593.50 605.05 0.0M
2023-06-12 576.05 604.70 576.05 598.40 0.1M
2023-06-09 573.00 583.20 572.40 576.85 0.0M
2023-06-08 586.00 590.25 572.45 573.70 0.0M
2023-06-07 593.40 595.70 579.00 587.10 0.0M
2023-06-06 596.00 596.00 584.00 589.80 0.0M
2023-06-05 596.35 603.05 592.70 596.90 0.0M
2023-06-02 605.00 607.95 592.00 595.45 0.0M
2023-06-01 589.90 605.00 586.45 602.10 0.1M
2023-05-31 564.05 589.00 564.05 586.05 0.1M
2023-05-30 567.00 573.80 563.70 569.90 0.0M
2023-05-29 568.20 575.55 562.60 566.70 0.0M
2023-05-26 565.00 578.00 565.00 569.15 0.0M
2023-05-25 569.00 569.00 557.65 564.45 0.0M
2023-05-24 542.50 569.00 542.50 564.85 0.0M
2023-05-23 566.75 572.95 553.05 557.55 0.1M
2023-05-22 537.10 567.80 537.10 560.80 0.0M
2023-05-19 553.00 553.95 540.00 546.20 0.0M
2023-05-18 543.20 557.45 543.20 550.35 0.1M
2023-05-17 540.20 550.10 535.00 546.20 0.1M
2023-05-16 543.80 548.00 534.45 539.85 0.1M
2023-05-15 532.05 555.00 530.55 542.95 0.2M
2023-05-12 480.90 534.00 478.05 531.15 0.3M
2023-05-11 457.60 471.00 457.60 465.85 0.0M
2023-05-10 469.95 469.95 456.75 458.85 0.0M
2023-05-09 455.00 475.55 455.00 463.75 0.1M
2023-05-08 451.95 460.50 451.30 457.55 0.0M
2023-05-05 445.60 455.00 445.60 450.40 0.0M
2023-05-04 448.45 457.55 445.95 452.55 0.0M
2023-05-03 445.00 451.45 443.80 448.65 0.0M
2023-05-02 445.25 457.00 445.00 448.85 0.0M
2023-04-28 443.95 450.00 440.05 446.15 0.0M
2023-04-27 427.05 446.25 427.05 439.35 0.0M
2023-04-26 430.55 437.15 428.20 430.85 0.0M
2023-04-25 439.70 446.50 430.20 433.60 0.0M
2023-04-24 434.65 440.00 424.80 436.05 0.0M
2023-04-21 429.70 433.05 423.05 428.90 0.0M
2023-04-20 431.80 434.70 425.65 426.90 0.0M
2023-04-19 437.90 440.85 427.50 430.45 0.0M
2023-04-18 431.00 438.80 427.55 437.75 0.0M
2023-04-17 428.95 435.85 413.00 433.30 0.0M
2023-04-13 431.15 434.95 426.05 431.70 0.0M
2023-04-12 429.00 438.20 426.45 434.70 0.0M
2023-04-11 439.85 440.00 425.00 426.85 0.1M
2023-04-10 422.90 435.50 422.90 433.15 0.0M
2023-04-06 422.05 432.55 422.05 430.70 0.0M
2023-04-05 426.00 430.95 420.75 428.45 0.0M
2023-04-03 414.75 427.50 412.45 425.00 0.0M
2023-03-31 399.10 412.50 399.10 410.95 0.0M
2023-03-29 390.45 401.55 390.45 397.30 0.0M
2023-03-28 398.50 401.75 393.00 396.90 0.0M
2023-03-27 405.00 411.35 397.60 398.35 0.0M
2023-03-24 409.30 413.95 400.50 402.45 0.0M
2023-03-23 408.25 412.65 404.80 406.80 0.0M
2023-03-22 417.45 417.50 406.05 409.15 0.0M
2023-03-21 413.80 414.90 405.30 409.85 0.0M
2023-03-20 418.25 418.25 403.10 407.65 0.0M
2023-03-17 406.45 423.25 404.25 416.05 0.0M
2023-03-16 401.30 404.75 388.00 401.45 0.1M
2023-03-15 410.00 413.30 398.00 399.75 0.0M
2023-03-14 425.15 425.80 393.00 403.25 0.1M
2023-03-13 425.00 437.95 421.15 423.75 0.0M
2023-03-10 442.10 442.20 425.30 428.95 0.0M
2023-03-09 451.85 455.85 443.85 445.80 0.0M
2023-03-08 450.30 456.20 445.45 454.30 0.0M
2023-03-06 457.35 465.20 453.10 454.05 0.0M
2023-03-03 445.60 459.60 445.00 457.35 0.0M
2023-03-02 450.05 458.00 442.25 445.00 0.0M
2023-03-01 450.30 457.95 450.30 457.10 0.0M
2023-02-28 452.05 456.70 447.70 450.35 0.0M
2023-02-27 459.55 462.05 446.15 450.25 0.0M
2023-02-24 460.60 467.90 453.95 461.35 0.0M
2023-02-23 460.10 464.85 453.25 459.70 0.0M
2023-02-22 459.05 464.45 456.35 459.05 0.0M
2023-02-21 466.05 472.70 462.60 464.95 0.0M
2023-02-20 458.05 473.95 456.00 465.40 0.0M
2023-02-17 470.00 471.30 456.75 461.70 0.0M
2023-02-16 467.65 472.90 462.55 470.80 0.1M
2023-02-15 456.00 465.15 453.45 463.65 0.0M
2023-02-14 458.45 474.25 456.00 457.15 0.1M
2023-02-13 464.20 464.20 452.30 457.30 0.0M
2023-02-10 467.50 467.50 451.20 464.20 0.0M
2023-02-09 465.00 472.50 458.55 465.70 0.1M
2023-02-08 442.65 464.50 435.00 460.55 0.1M
2023-02-07 418.05 445.70 418.05 441.30 0.0M
2023-02-06 429.85 437.95 415.00 421.25 0.0M
2023-02-03 446.95 446.95 432.00 436.55 0.0M
2023-02-02 430.35 447.00 427.55 439.95 0.0M
2023-02-01 440.00 446.35 423.55 428.65 0.0M
2023-01-31 425.15 442.90 420.45 439.70 0.0M
2023-01-30 402.00 433.95 394.35 432.05 0.1M
2023-01-27 415.25 419.20 393.80 400.65 0.0M
2023-01-25 420.30 426.05 406.05 410.05 0.0M
2023-01-24 433.85 436.60 424.00 426.70 0.0M
2023-01-23 417.95 430.60 410.55 429.15 0.0M
2023-01-20 417.10 424.05 405.00 410.90 0.0M
2023-01-19 424.30 424.65 417.50 420.05 0.0M
2023-01-18 419.70 430.25 419.70 427.10 0.0M
2023-01-17 415.20 422.15 415.00 419.70 0.0M
2023-01-16 421.05 431.05 418.80 420.35 0.0M
2023-01-13 425.95 425.95 415.00 423.95 0.0M
2023-01-12 431.35 433.15 415.65 422.30 0.0M
2023-01-11 426.95 434.80 424.05 427.15 0.0M
2023-01-10 435.05 439.00 422.05 425.75 0.0M
2023-01-09 421.40 445.00 421.40 440.05 0.1M
2023-01-06 427.05 432.00 420.00 422.90 0.0M
2023-01-05 439.20 440.15 426.50 428.95 0.0M
2023-01-04 446.60 448.50 437.00 439.15 0.0M
2023-01-03 447.80 452.00 445.40 447.70 0.0M
2023-01-02 446.40 449.95 441.50 446.75 0.0M