Twentyfirst Century Management Services Ltd (TWMS)

TWMS
🏛️ Indien →
52.75
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 32.80 32.80 32.79 32.80 0.0M
2023-12-28 32.10 32.38 31.12 32.16 0.0M
2023-12-27 31.75 31.75 30.51 31.75 0.0M
2023-12-22 31.13 31.13 31.13 31.13 0.0M
2023-12-20 30.52 30.52 30.52 30.52 0.0M
2023-12-19 29.93 29.93 29.93 29.93 0.0M
2023-12-18 29.35 29.35 29.35 29.35 0.0M
2023-12-15 28.78 28.78 28.78 28.78 0.0M
2023-12-14 28.22 28.22 28.22 28.22 0.0M
2023-12-13 27.67 27.67 27.67 27.67 0.0M
2023-12-12 27.13 27.13 27.13 27.13 0.0M
2023-12-11 26.60 26.60 26.60 26.60 0.0M
2023-12-08 26.08 26.08 26.08 26.08 0.0M
2023-12-07 25.57 25.57 25.57 25.57 0.0M
2023-12-06 25.07 25.07 25.07 25.07 0.0M
2023-12-05 24.58 24.58 24.58 24.58 0.0M
2023-12-04 24.10 24.10 24.10 24.10 0.0M
2023-12-01 23.63 23.63 23.63 23.63 0.0M
2023-11-29 23.17 23.17 23.17 23.17 0.0M
2023-11-28 22.72 22.72 22.72 22.72 0.0M
2023-11-24 22.28 22.28 22.28 22.28 0.0M
2023-11-23 22.10 22.10 21.75 21.85 0.0M
2023-11-22 21.49 21.67 21.49 21.67 0.0M
2023-11-21 21.88 21.88 21.11 21.25 0.0M
2023-11-20 21.45 21.46 21.45 21.46 0.0M
2023-11-17 21.01 21.04 21.01 21.04 0.0M
2023-11-16 20.58 20.63 20.58 20.63 0.0M
2023-11-15 20.23 20.23 19.47 20.23 0.0M
2023-11-13 19.84 19.84 19.84 19.84 0.0M
2023-11-12 19.08 19.46 19.08 19.46 0.0M
2023-11-10 19.08 19.08 19.08 19.08 0.0M
2023-11-09 18.45 18.71 17.99 18.71 0.0M
2023-11-08 17.91 18.40 17.79 18.35 0.0M
2023-11-07 18.14 18.14 18.09 18.09 0.0M
2023-11-06 17.83 17.83 17.80 17.80 0.0M
2023-11-03 18.55 18.55 18.02 18.02 0.0M
2023-11-02 18.50 18.50 17.83 18.20 0.0M
2023-11-01 18.20 18.28 17.92 18.19 0.0M
2023-10-31 18.01 18.01 18.00 18.00 0.0M
2023-10-30 18.75 18.75 18.05 18.22 0.0M
2023-10-27 18.01 18.72 18.01 18.41 0.0M
2023-10-26 18.73 18.73 18.36 18.36 0.0M
2023-10-25 18.73 19.45 18.73 18.73 0.0M
2023-10-23 19.50 19.50 19.11 19.11 0.0M
2023-10-20 19.23 19.50 19.00 19.50 0.0M
2023-10-19 19.31 19.84 19.15 19.32 0.0M
2023-10-18 19.00 19.67 19.00 19.52 0.0M
2023-10-17 19.30 19.30 18.75 19.30 0.0M
2023-10-16 19.30 19.30 18.93 19.00 0.0M
2023-10-13 18.97 19.09 18.80 19.09 0.0M
2023-10-12 18.83 18.97 18.83 18.97 0.0M
2023-10-11 18.84 19.34 18.80 19.00 0.0M
2023-10-10 19.40 19.40 18.69 18.97 0.0M
2023-10-09 19.01 19.25 18.80 19.06 0.0M
2023-10-06 19.45 19.67 19.16 19.16 0.0M
2023-10-05 19.72 19.72 19.02 19.45 0.0M
2023-10-04 19.46 19.51 19.35 19.35 0.0M
2023-10-03 19.89 19.89 19.40 19.71 0.0M
2023-09-29 19.45 19.70 19.20 19.66 0.0M
2023-09-28 19.45 19.45 19.41 19.45 0.0M
2023-09-27 19.50 19.50 18.80 19.45 0.0M
2023-09-26 18.66 19.35 18.66 19.14 0.0M
2023-09-25 19.04 19.04 18.86 19.04 0.0M
2023-09-22 19.58 19.58 18.91 19.00 0.0M
2023-09-21 19.56 19.56 19.17 19.20 0.0M
2023-09-20 19.61 19.99 19.56 19.56 0.0M
2023-09-18 20.11 20.11 19.72 19.95 0.0M
2023-09-15 19.43 20.20 19.43 19.72 0.0M
2023-09-14 19.82 20.01 19.82 19.82 0.0M
2023-09-13 20.36 20.67 19.95 20.22 0.0M
2023-09-12 19.91 20.36 19.60 20.34 0.0M
2023-09-11 19.99 19.99 19.38 19.97 0.0M
2023-09-08 19.60 19.60 19.58 19.60 0.0M
2023-09-07 19.65 19.65 19.11 19.23 0.0M
2023-09-06 19.32 19.32 19.20 19.32 0.0M
2023-09-05 18.85 18.95 18.40 18.95 0.0M
2023-09-04 18.93 19.25 18.52 18.58 0.0M
2023-09-01 18.89 18.93 18.25 18.89 0.0M
2023-08-31 18.60 18.65 18.50 18.56 0.0M
2023-08-30 18.64 18.64 18.32 18.32 0.0M
2023-08-29 19.30 19.35 18.69 18.69 0.0M
2023-08-28 19.21 19.37 19.07 19.07 0.0M
2023-08-25 19.80 19.80 19.10 19.45 0.0M
2023-08-24 19.94 19.94 19.38 19.42 0.0M
2023-08-23 20.00 20.00 19.51 19.77 0.0M
2023-08-22 19.75 19.79 19.40 19.79 0.0M
2023-08-21 19.16 19.78 19.10 19.78 0.0M
2023-08-18 19.03 19.79 19.03 19.40 0.0M
2023-08-17 19.62 19.63 19.30 19.41 0.0M
2023-08-16 20.05 20.05 19.69 19.69 0.0M
2023-08-14 20.49 20.49 20.09 20.09 0.0M
2023-08-11 21.25 21.25 20.49 20.49 0.0M
2023-08-10 20.80 21.15 20.37 20.90 0.0M
2023-08-09 20.90 21.20 20.60 20.78 0.0M
2023-08-08 20.68 21.00 20.21 20.85 0.0M
2023-08-07 21.25 21.25 20.49 20.62 0.0M
2023-08-04 20.42 20.90 20.11 20.90 0.0M
2023-08-03 20.78 21.18 20.40 20.52 0.0M
2023-08-02 20.10 20.90 20.10 20.78 0.0M
2023-08-01 20.50 20.50 20.50 20.50 0.0M
2023-07-31 20.91 20.91 20.91 20.91 0.0M
2023-07-28 21.35 21.49 21.33 21.33 0.0M
2023-07-27 22.63 22.64 21.76 21.76 0.0M
2023-07-26 22.15 22.20 21.62 22.20 0.0M
2023-07-25 21.78 21.78 21.36 21.77 0.0M
2023-07-24 21.10 21.36 21.10 21.36 0.0M
2023-07-21 20.66 20.95 20.60 20.95 0.0M
2023-07-20 19.75 20.54 19.75 20.54 0.0M
2023-07-19 19.52 20.14 19.52 20.14 0.0M
2023-07-18 19.44 19.79 19.44 19.75 0.0M
2023-07-17 19.16 19.89 19.16 19.44 0.0M
2023-07-14 19.55 20.00 19.55 19.55 0.0M
2023-07-13 20.51 20.52 19.93 19.94 0.0M
2023-07-12 20.33 20.33 20.33 20.33 0.0M
2023-07-11 20.74 21.00 20.74 20.74 0.0M
2023-07-10 21.60 21.60 21.16 21.16 0.0M
2023-07-07 21.59 21.59 21.59 21.59 0.0M
2023-07-06 22.03 22.03 22.03 22.03 0.0M
2023-07-05 22.47 22.47 22.47 22.47 0.0M
2023-07-04 22.92 22.92 22.92 22.92 0.0M
2023-07-03 23.38 23.38 23.38 23.38 0.0M
2023-06-30 24.70 24.70 23.85 23.85 0.0M
2023-06-28 24.33 24.33 24.33 24.33 0.0M
2023-06-27 23.86 23.86 23.86 23.86 0.0M
2023-06-26 23.40 23.40 23.40 23.40 0.0M
2023-06-23 22.95 22.95 22.95 22.95 0.0M
2023-06-22 22.50 22.50 22.50 22.50 0.0M
2023-06-21 22.06 22.06 22.06 22.06 0.0M
2023-06-20 21.63 21.63 21.63 21.63 0.0M
2023-06-19 21.21 21.21 21.21 21.21 0.0M
2023-06-16 20.70 20.80 20.70 20.80 0.0M
2023-06-15 20.30 20.40 20.30 20.40 0.0M
2023-06-14 20.01 20.04 19.55 20.00 0.0M
2023-06-13 19.55 19.65 19.55 19.65 0.0M
2023-06-12 19.27 19.27 19.00 19.27 0.0M
2023-06-09 18.85 18.90 18.85 18.90 0.0M
2023-06-08 18.53 18.53 18.53 18.53 0.0M
2023-06-07 18.17 18.17 17.82 18.17 0.0M
2023-06-06 17.35 17.82 17.14 17.82 0.0M
2023-06-05 17.83 17.83 17.48 17.48 0.0M
2023-06-02 17.83 17.83 17.83 17.83 0.0M
2023-06-01 17.85 18.40 17.77 18.19 0.0M
2023-05-31 18.00 18.13 17.77 18.13 0.0M
2023-05-30 18.19 18.49 18.13 18.13 0.0M
2023-05-29 18.50 18.59 18.13 18.49 0.0M
2023-05-26 18.24 18.72 18.24 18.50 0.0M
2023-05-25 18.50 18.87 18.15 18.61 0.0M
2023-05-23 18.50 18.50 18.35 18.50 0.0M
2023-05-22 17.81 18.52 17.81 18.50 0.0M
2023-05-19 18.16 18.65 18.01 18.16 0.0M
2023-05-18 17.85 18.57 17.85 18.30 0.0M
2023-05-16 18.45 18.81 18.21 18.21 0.0M
2023-05-15 18.80 18.80 18.45 18.45 0.0M
2023-05-12 18.48 18.84 18.17 18.80 0.0M
2023-05-11 18.85 19.00 18.48 18.48 0.0M
2023-05-10 18.85 18.85 18.16 18.85 0.0M
2023-05-09 18.50 18.50 18.50 18.50 0.0M
2023-05-08 18.35 18.35 18.30 18.30 0.0M
2023-05-05 18.89 18.89 18.25 18.30 0.0M
2023-05-04 18.15 18.62 18.15 18.58 0.0M
2023-05-03 18.80 18.81 18.40 18.50 0.0M
2023-05-02 18.63 18.63 18.50 18.50 0.0M
2023-04-28 18.28 18.99 18.28 18.52 0.0M
2023-04-27 18.60 18.65 18.60 18.65 0.0M
2023-04-26 18.60 19.29 18.60 18.60 0.0M
2023-04-25 19.34 19.34 18.96 18.96 0.0M
2023-04-24 18.92 19.48 18.92 19.34 0.0M
2023-04-21 19.50 19.50 19.30 19.30 0.0M
2023-04-20 19.81 20.12 19.60 19.69 0.0M
2023-04-19 19.95 20.69 19.95 19.95 0.0M
2023-04-18 19.65 20.36 19.65 20.35 0.0M
2023-04-17 19.75 20.13 19.75 19.99 0.0M
2023-04-13 19.75 20.13 19.75 20.12 0.0M
2023-04-12 20.13 20.13 20.13 20.13 0.0M
2023-04-11 20.55 20.55 20.54 20.54 0.0M
2023-04-10 20.95 20.95 20.95 20.95 0.0M
2023-04-06 22.09 22.09 21.37 21.37 0.0M
2023-04-05 21.75 21.90 21.36 21.80 0.0M
2023-04-03 21.61 21.61 20.97 21.58 0.0M
2023-03-31 21.18 21.19 21.18 21.19 0.0M
2023-03-29 20.78 20.78 20.77 20.78 0.0M
2023-03-28 20.38 20.38 20.01 20.38 0.0M
2023-03-27 19.52 19.99 19.52 19.99 0.0M
2023-03-24 19.60 19.60 19.30 19.60 0.0M
2023-03-23 18.90 19.22 18.85 19.22 0.0M
2023-03-22 18.51 18.85 18.51 18.85 0.0M
2023-03-21 18.49 18.49 18.21 18.49 0.0M
2023-03-20 17.85 18.20 17.50 18.13 0.0M
2023-03-17 17.88 17.88 17.50 17.85 0.0M
2023-03-16 16.90 17.57 16.90 17.53 0.0M
2023-03-15 16.90 17.23 16.57 17.23 0.0M
2023-03-14 17.05 17.10 16.81 16.90 0.0M
2023-03-13 17.48 17.48 16.81 17.15 0.0M
2023-03-10 16.80 17.15 16.80 17.15 0.0M
2023-03-09 17.01 17.25 17.00 17.14 0.0M
2023-03-08 17.61 17.61 16.93 17.01 0.0M
2023-03-06 17.00 17.27 16.94 17.27 0.0M
2023-03-03 16.84 16.94 16.60 16.94 0.0M
2023-03-02 17.24 17.37 16.89 16.89 0.0M
2023-03-01 17.20 17.89 17.20 17.23 0.0M
2023-02-28 17.80 17.85 17.15 17.55 0.0M
2023-02-27 17.35 17.50 17.05 17.50 0.0M
2023-02-24 17.15 17.35 16.85 17.35 0.0M
2023-02-23 17.20 17.20 17.15 17.15 0.0M
2023-02-22 17.50 17.50 17.50 17.50 0.0M
2023-02-21 17.85 17.90 17.85 17.85 0.0M
2023-02-20 18.20 18.90 18.20 18.20 0.0M
2023-02-17 18.55 18.55 18.55 18.55 0.0M
2023-02-16 18.90 18.90 18.90 18.90 0.0M
2023-02-15 19.25 19.25 19.25 19.25 0.0M
2023-02-14 19.95 19.95 19.60 19.60 0.0M
2023-02-13 20.65 20.70 19.95 19.95 0.0M
2023-02-10 20.40 20.80 20.35 20.35 0.0M
2023-02-09 20.50 20.80 20.25 20.75 0.0M
2023-02-08 20.75 20.75 20.10 20.40 0.0M
2023-02-07 20.25 20.90 20.15 20.35 0.0M
2023-02-06 20.40 20.90 20.40 20.50 0.0M
2023-02-03 20.30 20.95 20.20 20.80 0.0M
2023-02-02 21.00 21.00 20.30 20.60 0.0M
2023-02-01 20.65 21.40 20.60 20.60 0.0M
2023-01-31 21.05 21.05 20.70 21.00 0.0M
2023-01-30 21.10 21.10 20.70 20.75 0.0M
2023-01-27 21.10 21.90 21.10 21.10 0.0M
2023-01-25 22.00 22.30 21.50 21.50 0.0M
2023-01-24 22.00 22.00 21.90 21.90 0.0M
2023-01-23 21.90 22.35 21.60 22.30 0.0M
2023-01-20 21.90 22.60 21.90 22.00 0.0M
2023-01-19 21.90 22.30 21.50 22.30 0.0M
2023-01-18 22.25 22.25 21.90 21.90 0.0M
2023-01-17 22.25 22.25 22.25 22.25 0.0M
2023-01-16 22.40 22.80 22.00 22.70 0.0M
2023-01-13 22.45 23.00 22.40 22.40 0.0M
2023-01-12 22.35 22.85 22.25 22.85 0.0M
2023-01-11 23.15 23.15 22.45 22.70 0.0M
2023-01-10 22.30 22.75 22.05 22.75 0.0M
2023-01-09 22.15 22.75 22.15 22.45 0.0M
2023-01-06 22.20 22.75 22.20 22.60 0.0M
2023-01-05 22.40 23.00 22.35 22.35 0.0M
2023-01-04 22.30 22.95 22.20 22.80 0.0M
2023-01-03 22.40 22.85 22.30 22.50 0.0M
2023-01-02 22.75 22.75 22.75 22.75 0.0M