Kewal Kiran

KKCL
🏛️ Indien →
548.70
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:15 571.60 571.60 566.00 566.00 0.1K
09:20 564.05 564.05 564.05 564.05 0.4K
09:25 568.65 569.95 568.65 569.95 0.0K
09:30 565.30 565.30 564.30 564.30 0.0K
09:35 561.70 561.70 561.00 561.00 0.0K
09:45 564.60 564.60 564.60 564.60 0.0K
10:00 563.50 563.50 563.50 563.50 0.0K
10:10 563.50 563.50 563.50 563.50 0.0K
11:05 561.70 561.70 560.25 560.25 0.0K
11:10 559.40 559.40 559.40 559.40 0.0K
11:45 558.25 558.25 558.00 558.00 0.1K
11:50 559.70 559.70 559.70 559.70 0.0K
12:30 559.70 560.10 559.70 560.10 0.0K
12:35 560.75 560.75 560.75 560.75 0.0K
12:40 559.35 559.35 559.35 559.35 0.1K
12:45 558.50 558.50 557.30 557.30 0.0K
13:10 556.00 556.00 556.00 556.00 0.0K
13:15 556.00 556.00 556.00 556.00 0.0K
13:20 556.00 556.00 556.00 556.00 0.0K
13:30 556.00 556.00 555.50 555.50 0.3K
13:40 554.50 554.50 554.50 554.50 0.0K
14:05 554.30 554.80 554.00 554.80 0.1K
14:15 553.00 553.00 552.30 552.30 0.4K
14:20 550.20 550.20 550.20 550.20 0.0K
14:25 550.80 550.80 550.80 550.80 0.0K
14:35 552.45 552.45 552.45 552.45 0.0K
14:40 552.25 552.25 550.00 550.00 0.0K
14:45 552.45 552.45 552.45 552.45 0.0K
15:10 552.45 552.45 552.45 552.45 0.0K
15:15 549.45 549.45 549.10 549.10 0.0K
15:20 549.00 549.00 547.55 547.55 0.0K
15:25 547.00 552.45 545.00 548.70 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 584.00 584.00 545.00 548.70 0.0M
2025-09-25 578.90 579.30 568.00 571.55 0.0M
2025-09-24 590.15 590.15 576.05 579.35 0.0M
2025-09-23 582.30 594.35 578.80 591.15 0.0M
2025-09-22 574.05 587.00 574.00 580.85 0.0M
2025-09-19 567.00 578.90 561.65 571.25 0.0M
2025-09-18 559.45 569.50 557.75 564.65 0.0M
2025-09-17 561.05 568.00 544.30 549.45 0.0M
2025-09-16 534.00 565.00 528.40 559.55 0.0M
2025-09-15 539.95 547.50 532.00 534.65 0.0M
2025-09-12 535.05 536.80 523.65 526.65 0.0M
2025-09-11 542.95 553.30 532.30 534.40 0.0M
2025-09-10 527.15 548.10 526.05 537.35 0.0M
2025-09-09 530.35 537.90 518.10 534.05 0.0M
2025-09-08 528.00 528.00 513.45 522.55 0.0M
2025-09-05 528.45 531.35 521.75 523.00 0.0M
2025-09-04 524.65 532.55 522.80 530.80 0.0M
2025-09-03 512.65 521.50 512.00 520.20 0.0M
2025-09-02 511.70 527.00 511.25 518.85 0.0M
2025-09-01 504.25 520.25 493.30 513.90 0.0M
2025-08-29 508.25 511.65 500.25 503.30 0.0M
2025-08-28 516.00 519.90 506.30 509.20 0.0M
2025-08-26 507.60 523.85 504.00 523.05 0.0M
2025-08-25 512.20 512.70 507.60 508.85 0.0M
2025-08-22 516.60 521.25 512.00 513.85 0.0M
2025-08-21 515.55 520.45 513.20 514.85 0.0M
2025-08-20 508.75 516.90 506.45 513.75 0.1M
2025-08-19 508.30 513.20 499.90 504.15 0.0M
2025-08-18 492.10 514.40 492.10 504.50 0.0M
2025-08-14 513.95 513.95 488.55 493.65 0.0M
2025-08-13 538.90 539.00 500.70 510.60 0.0M
2025-08-12 520.25 526.95 510.00 510.85 0.0M
2025-08-11 547.55 547.55 521.30 524.20 0.0M
2025-08-08 538.80 562.45 535.65 549.05 0.0M
2025-08-07 549.90 575.40 548.60 568.70 0.0M
2025-08-06 564.55 565.95 556.05 557.25 0.0M
2025-08-05 564.95 568.50 547.90 562.85 0.0M
2025-08-04 555.25 556.75 546.60 552.55 0.0M
2025-08-01 553.15 563.70 547.05 557.95 0.0M
2025-07-31 549.55 559.70 538.00 557.05 0.0M
2025-07-30 560.95 561.80 550.20 557.60 0.0M
2025-07-29 534.80 570.00 534.25 560.40 0.0M
2025-07-28 540.15 543.30 516.45 534.20 0.0M
2025-07-25 550.00 560.00 543.25 550.85 0.0M
2025-07-24 563.35 565.35 549.10 555.05 0.0M
2025-07-23 567.90 572.50 556.05 562.10 0.0M
2025-07-22 551.20 560.10 547.70 559.20 0.0M
2025-07-21 550.00 553.90 545.30 551.35 0.0M
2025-07-18 564.00 564.00 548.15 553.65 0.0M
2025-07-17 564.90 570.00 555.55 561.05 0.0M
2025-07-16 553.40 567.80 553.40 564.90 0.0M
2025-07-15 555.00 560.00 546.35 547.70 0.0M
2025-07-14 558.45 559.00 542.30 548.95 0.0M
2025-07-11 569.30 572.20 553.00 555.60 0.0M
2025-07-10 570.05 575.00 565.95 570.65 0.0M
2025-07-09 567.15 579.50 565.60 566.80 0.0M
2025-07-08 570.65 578.35 560.20 563.95 0.0M
2025-07-07 570.65 586.00 569.15 571.00 0.0M
2025-07-04 570.25 582.75 566.55 579.05 0.0M
2025-07-03 545.05 580.70 545.05 577.05 0.0M
2025-07-02 524.70 563.50 520.05 549.40 0.0M
2025-07-01 516.00 529.15 510.00 524.50 0.0M
2025-06-30 510.00 519.75 501.15 515.90 0.0M
2025-06-27 504.60 504.60 495.75 501.35 0.0M
2025-06-26 500.20 503.50 496.00 500.30 0.0M
2025-06-25 494.80 505.40 489.90 498.50 0.0M
2025-06-24 506.05 506.25 494.45 497.50 0.0M
2025-06-23 491.00 503.20 488.45 501.05 0.0M
2025-06-20 472.00 499.30 472.00 496.60 0.0M
2025-06-19 466.60 502.50 431.80 480.30 0.0M
2025-06-18 497.65 498.20 483.90 496.35 0.0M
2025-06-17 500.55 505.55 495.00 499.70 0.0M
2025-06-16 490.60 516.60 490.60 505.05 0.0M
2025-06-13 510.55 513.20 501.25 509.80 0.0M
2025-06-12 526.45 526.45 507.95 518.55 0.0M
2025-06-11 516.00 541.00 506.00 522.85 0.0M
2025-06-10 502.50 520.00 494.10 513.85 0.0M
2025-06-09 489.90 502.15 473.95 499.05 0.0M
2025-06-06 458.25 485.00 457.35 483.55 0.0M
2025-06-05 446.70 454.00 443.90 452.40 0.0M
2025-06-04 439.80 441.70 434.30 440.15 0.0M
2025-06-03 445.75 446.00 438.85 440.40 0.0M
2025-06-02 432.00 444.25 428.00 440.70 0.0M
2025-05-30 439.80 439.80 428.60 434.75 0.0M
2025-05-29 441.00 441.00 428.00 430.15 0.0M
2025-05-28 441.75 443.15 432.00 436.30 0.0M
2025-05-27 442.90 448.70 439.80 440.80 0.0M
2025-05-26 459.00 459.00 441.00 444.70 0.0M
2025-05-23 445.75 455.45 445.75 449.75 0.0M
2025-05-22 448.00 462.15 446.80 449.70 0.0M
2025-05-21 452.30 457.25 445.50 451.55 0.0M
2025-05-20 460.10 460.75 450.00 450.35 0.0M
2025-05-19 457.20 472.00 457.20 459.30 0.0M
2025-05-16 464.00 465.55 452.00 456.30 0.0M
2025-05-15 458.25 466.05 458.25 462.85 0.0M
2025-05-14 459.00 468.00 454.00 458.25 0.0M
2025-05-13 466.00 466.00 447.55 457.45 0.0M
2025-05-12 442.00 472.50 442.00 466.00 0.0M
2025-05-09 438.40 441.60 424.10 441.50 0.0M
2025-05-08 441.55 453.35 432.30 439.20 0.0M
2025-05-07 422.15 443.50 422.15 441.80 0.0M
2025-05-06 444.30 445.90 428.60 430.20 0.0M
2025-05-05 436.00 452.40 431.50 441.40 0.0M
2025-05-02 431.10 444.65 428.50 437.50 0.0M
2025-04-30 450.00 450.75 435.75 442.55 0.0M
2025-04-29 459.95 461.50 447.25 451.85 0.0M
2025-04-28 456.00 460.70 450.00 453.60 0.0M
2025-04-25 470.60 474.50 451.55 460.00 0.0M
2025-04-24 471.45 475.05 462.05 470.60 0.0M
2025-04-23 468.40 475.00 462.05 467.35 0.0M
2025-04-22 468.10 474.10 460.00 464.05 0.0M
2025-04-21 456.00 474.00 456.00 467.70 0.0M
2025-04-17 460.00 461.95 452.50 461.95 0.0M
2025-04-16 462.25 473.60 458.10 460.80 0.0M
2025-04-15 462.95 462.95 453.25 458.45 0.0M
2025-04-11 445.75 452.75 440.00 449.95 0.0M
2025-04-09 451.80 451.80 431.25 439.55 0.0M
2025-04-08 459.70 459.70 438.20 442.90 0.0M
2025-04-07 444.40 446.00 430.00 440.95 0.0M
2025-04-04 486.90 486.90 456.05 458.00 0.0M
2025-04-03 475.00 475.00 457.00 466.95 0.0M
2025-04-02 481.40 481.45 456.65 461.40 0.0M
2025-04-01 464.05 473.15 459.70 460.55 0.0M
2025-03-28 469.90 474.40 452.00 456.90 0.0M
2025-03-27 470.70 476.65 458.55 460.65 0.0M
2025-03-26 509.90 509.90 470.30 470.95 0.0M
2025-03-25 492.70 492.70 470.55 476.35 0.0M
2025-03-24 490.55 494.35 478.60 482.25 0.0M
2025-03-21 483.00 489.90 480.65 483.20 0.0M
2025-03-20 478.75 492.10 474.40 487.05 0.0M
2025-03-19 470.65 486.70 470.00 474.15 0.0M
2025-03-18 464.30 479.70 458.15 465.30 0.0M
2025-03-17 466.05 483.30 466.05 473.75 0.0M
2025-03-13 487.90 487.90 457.15 467.95 0.0M
2025-03-12 450.00 465.00 450.00 461.75 0.0M
2025-03-11 466.10 469.00 457.30 460.60 0.0M
2025-03-10 482.00 491.95 461.40 466.10 0.0M
2025-03-07 490.00 500.55 486.00 494.05 0.0M
2025-03-06 488.20 494.25 482.85 490.80 0.0M
2025-03-05 466.75 484.45 466.75 478.60 0.0M
2025-03-04 475.00 484.50 461.55 466.75 0.0M
2025-03-03 474.90 475.00 449.55 472.35 0.0M
2025-02-28 481.90 482.35 460.00 465.55 0.0M
2025-02-27 493.30 496.25 485.70 488.65 0.0M
2025-02-25 495.00 497.65 484.35 488.30 0.0M
2025-02-24 498.00 500.55 490.30 496.90 0.0M
2025-02-21 522.65 522.65 498.25 501.35 0.0M
2025-02-20 520.35 527.85 504.70 520.05 0.0M
2025-02-19 531.15 532.40 520.00 520.35 0.0M
2025-02-18 531.30 531.30 522.70 526.50 0.0M
2025-02-17 544.95 545.00 519.20 540.95 0.0M
2025-02-14 545.55 545.55 536.10 541.75 0.0M
2025-02-13 568.20 568.20 535.50 549.05 0.0M
2025-02-12 519.90 573.70 500.00 557.15 0.0M
2025-02-11 529.80 533.90 508.25 518.80 0.0M
2025-02-10 561.20 561.20 529.10 542.90 0.0M
2025-02-07 599.90 599.95 554.60 561.20 0.0M
2025-02-06 552.95 575.05 549.10 564.45 0.0M
2025-02-05 548.95 559.45 548.40 552.95 0.0M
2025-02-04 568.85 568.85 540.00 542.85 0.0M
2025-02-03 571.55 571.95 560.65 568.85 0.0M
2025-02-01 551.15 581.70 545.75 571.55 0.0M
2025-01-31 529.65 559.00 525.55 550.05 0.0M
2025-01-30 519.60 528.05 516.50 527.00 0.0M
2025-01-29 516.25 531.00 516.25 516.85 0.0M
2025-01-28 524.00 524.00 507.00 520.05 0.0M
2025-01-27 534.95 534.95 514.05 526.80 0.0M
2025-01-24 528.00 535.70 523.75 531.60 0.0M
2025-01-23 523.00 534.95 520.35 523.20 0.0M
2025-01-22 531.80 533.90 518.95 529.75 0.0M
2025-01-21 555.00 555.00 530.00 530.25 0.0M
2025-01-20 555.00 555.00 531.80 544.70 0.0M
2025-01-17 551.80 555.00 535.60 542.30 0.0M
2025-01-16 556.00 556.00 533.50 543.00 0.0M
2025-01-15 556.00 556.00 536.15 546.10 0.0M
2025-01-14 533.50 553.80 516.75 547.25 0.0M
2025-01-13 548.65 548.65 510.70 518.50 0.0M
2025-01-10 559.35 559.35 542.65 549.20 0.0M
2025-01-09 568.80 568.80 557.05 560.25 0.0M
2025-01-08 577.00 582.15 559.40 566.00 0.0M
2025-01-07 585.00 585.00 568.65 577.00 0.0M
2025-01-06 592.00 596.10 572.20 577.00 0.0M
2025-01-03 628.90 628.90 594.00 597.25 0.0M
2025-01-02 605.00 618.10 603.95 609.15 0.0M
2025-01-01 587.20 605.55 587.00 603.30 0.0M