Dixon Tech

DIXO
🏛️ Indien →
16,319.85
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:15 18,190.00 18,209.30 18,083.75 18,083.75 0.3K
09:20 18,065.00 18,119.95 18,018.75 18,119.95 0.3K
09:25 18,119.10 18,172.00 18,090.50 18,149.10 0.2K
09:30 18,141.60 18,150.00 18,111.05 18,120.35 0.1K
09:35 18,126.00 18,133.00 18,067.00 18,067.00 0.1K
09:40 18,070.20 18,098.95 18,069.10 18,098.95 0.0K
09:45 18,082.00 18,093.95 18,069.55 18,069.55 0.0K
09:50 18,100.00 18,100.00 18,063.00 18,065.00 0.0K
09:55 18,065.00 18,104.25 18,062.00 18,092.55 0.0K
10:00 18,075.00 18,075.00 18,040.15 18,040.15 0.1K
10:05 18,077.20 18,101.90 18,077.00 18,078.40 0.0K
10:10 18,078.05 18,083.85 18,061.05 18,070.00 0.0K
10:15 18,082.30 18,101.80 18,070.00 18,070.00 0.0K
10:20 18,055.65 18,074.90 18,055.65 18,074.90 0.0K
10:25 18,075.00 18,089.70 18,075.00 18,089.30 0.0K
10:30 18,089.30 18,089.30 18,069.55 18,069.55 0.0K
10:35 18,069.50 18,089.65 18,069.35 18,074.50 0.0K
10:40 18,070.95 18,089.60 18,070.95 18,089.60 0.0K
10:45 18,079.10 18,085.25 18,056.65 18,075.00 0.0K
10:50 18,058.10 18,058.10 18,058.00 18,058.00 0.0K
10:55 18,033.70 18,060.70 18,021.90 18,060.70 0.0K
11:00 18,045.00 18,045.00 18,021.95 18,037.55 0.0K
11:05 18,021.60 18,030.30 18,001.00 18,030.30 0.1K
11:10 18,010.90 18,027.10 18,010.90 18,012.70 0.0K
11:15 18,012.70 18,012.70 17,967.05 17,970.00 0.1K
11:20 17,960.00 17,971.00 17,925.00 17,925.00 0.2K
11:25 17,916.00 17,932.55 17,910.00 17,921.85 0.0K
11:30 17,921.00 17,921.00 17,910.00 17,910.00 0.0K
11:35 17,927.90 17,927.90 17,882.80 17,898.00 0.1K
11:40 17,874.05 17,880.00 17,870.00 17,871.50 0.0K
11:45 17,889.80 17,889.80 17,877.05 17,889.75 0.0K
11:50 17,880.00 17,901.00 17,877.95 17,901.00 0.0K
11:55 17,901.00 17,912.80 17,871.40 17,871.40 0.0K
12:00 17,870.00 17,870.00 17,826.55 17,842.80 0.1K
12:05 17,843.00 17,852.75 17,836.65 17,836.65 0.1K
12:10 17,840.30 17,861.35 17,835.35 17,835.35 0.0K
12:15 17,830.40 17,837.30 17,787.05 17,810.60 0.2K
12:20 17,787.60 17,800.75 17,787.60 17,793.00 0.0K
12:25 17,812.50 17,812.50 17,750.05 17,750.05 0.1K
12:30 17,757.60 17,757.60 17,715.15 17,749.95 0.2K
12:35 17,750.00 17,751.05 17,725.00 17,725.25 0.0K
12:40 17,745.70 17,750.00 17,739.95 17,747.00 0.0K
12:45 17,735.15 17,735.15 17,725.00 17,730.30 0.1K
12:50 17,729.90 17,747.00 17,710.05 17,747.00 0.1K
12:55 17,754.15 17,755.00 17,703.70 17,705.00 0.6K
13:00 17,713.75 17,728.20 17,705.00 17,728.20 0.0K
13:05 17,729.65 17,729.65 17,720.00 17,725.00 10.1K
13:10 17,705.00 17,705.00 17,640.25 17,640.25 0.2K
13:15 17,658.20 17,658.20 17,600.00 17,600.00 0.2K
13:20 17,616.20 17,616.20 17,505.05 17,524.00 0.2K
13:25 17,505.00 17,524.45 17,480.15 17,497.65 0.2K
13:30 17,480.00 17,480.00 17,427.00 17,445.10 0.1K
13:35 17,437.00 17,454.45 17,437.00 17,453.85 0.1K
13:40 17,455.00 17,469.85 17,440.45 17,449.50 0.2K
13:45 17,470.00 17,489.90 17,420.00 17,420.00 0.1K
13:50 17,410.00 17,430.70 17,387.50 17,430.00 0.1K
13:55 17,430.00 17,499.05 17,430.00 17,499.05 0.1K
14:00 17,498.30 17,498.30 17,441.20 17,465.35 0.0K
14:05 17,442.90 17,476.00 17,435.00 17,476.00 0.1K
14:10 17,476.00 17,539.05 17,476.00 17,525.00 0.2K
14:15 17,534.65 17,534.65 17,496.25 17,496.25 0.1K
14:20 17,480.25 17,531.80 17,445.00 17,462.00 0.2K
14:25 17,432.45 17,471.50 17,425.00 17,471.05 0.2K
14:30 17,482.30 17,507.40 17,472.10 17,498.20 0.1K
14:35 17,497.00 17,527.60 17,490.00 17,516.60 0.1K
14:40 17,524.75 17,524.75 17,516.60 17,520.00 0.0K
14:45 17,510.00 17,550.00 17,509.50 17,550.00 0.2K
14:50 17,558.00 17,570.10 17,505.05 17,505.05 0.1K
14:55 17,530.00 17,548.40 17,523.00 17,523.00 0.1K
15:00 17,500.00 17,562.40 17,481.10 17,531.60 0.2K
15:05 17,531.00 17,540.45 17,503.00 17,507.05 0.1K
15:10 17,519.55 17,529.45 17,500.00 17,509.95 0.2K
15:15 17,486.15 17,517.70 17,485.00 17,500.25 0.2K
15:20 17,513.00 17,527.85 17,501.70 17,512.95 0.2K
15:25 17,530.20 17,530.20 17,477.20 17,508.75 0.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 16,700.00 16,820.00 15,984.00 16,319.85 0.0M
2025-09-29 17,511.15 17,640.00 16,636.00 16,674.65 0.0M
2025-09-26 18,200.05 18,209.30 17,385.20 17,508.75 0.0M
2025-09-25 18,350.00 18,471.50 18,138.05 18,192.55 0.0M
2025-09-24 18,132.90 18,188.00 18,025.50 18,157.80 0.0M
2025-09-23 18,087.25 18,174.85 17,988.25 18,133.00 0.0M
2025-09-22 18,100.20 18,314.75 18,057.05 18,079.45 0.0M
2025-09-19 18,327.20 18,401.00 18,150.00 18,188.50 0.0M
2025-09-18 18,135.05 18,358.95 18,135.05 18,327.00 0.0M
2025-09-17 18,200.05 18,200.05 18,056.00 18,100.80 0.0M
2025-09-16 18,000.30 18,270.00 18,000.30 18,104.40 0.0M
2025-09-15 18,103.20 18,140.00 17,963.10 17,988.65 0.0M
2025-09-12 18,041.30 18,166.05 17,959.00 18,099.10 0.0M
2025-09-11 17,915.25 18,059.00 17,915.25 18,036.25 0.0M
2025-09-10 18,087.95 18,124.00 17,856.45 17,889.90 0.0M
2025-09-09 18,025.40 18,080.00 17,801.95 17,997.80 0.0M
2025-09-08 17,854.85 18,072.20 17,854.85 18,009.20 0.0M
2025-09-05 17,987.90 17,987.90 17,820.00 17,854.65 0.0M
2025-09-04 17,998.80 18,048.05 17,772.10 17,837.40 0.0M
2025-09-03 17,649.95 17,783.60 17,480.05 17,753.95 0.0M
2025-09-02 17,586.05 17,752.60 17,500.00 17,548.90 0.0M
2025-09-01 16,851.35 17,644.90 16,766.65 17,585.55 0.0M
2025-08-29 16,709.95 16,865.00 16,615.00 16,680.70 0.0M
2025-08-28 16,748.00 16,872.00 16,461.85 16,664.95 0.0M
2025-08-26 16,969.95 16,991.85 16,600.00 16,663.80 0.0M
2025-08-25 16,998.70 17,285.00 16,865.00 17,012.45 0.0M
2025-08-22 16,730.55 17,070.00 16,680.00 16,888.00 0.0M
2025-08-21 16,874.00 16,957.00 16,710.20 16,726.30 0.0M
2025-08-20 16,905.55 17,089.00 16,853.00 16,873.90 0.0M
2025-08-19 16,799.95 16,949.10 16,650.00 16,905.25 0.0M
2025-08-18 16,500.00 16,920.65 16,451.45 16,756.55 0.0M
2025-08-14 16,000.00 16,210.00 15,948.55 16,190.55 0.0M
2025-08-13 15,845.30 16,060.00 15,600.00 15,948.55 0.0M
2025-08-12 16,090.50 16,116.00 15,802.40 15,823.95 0.0M
2025-08-11 15,750.05 16,193.75 15,750.05 16,090.25 0.0M
2025-08-08 16,640.20 16,719.50 15,825.00 15,864.05 0.0M
2025-08-07 16,248.55 16,703.90 16,248.55 16,664.15 0.0M
2025-08-06 16,838.45 16,881.70 16,455.05 16,512.05 0.0M
2025-08-05 17,098.85 17,098.85 16,769.00 16,838.35 0.0M
2025-08-04 16,860.00 17,121.00 16,825.00 16,998.95 0.0M
2025-08-01 16,840.15 17,145.00 16,798.25 16,836.10 0.0M
2025-07-31 16,355.30 16,928.00 16,213.10 16,839.40 0.0M
2025-07-30 16,750.15 16,879.60 16,669.65 16,759.80 0.0M
2025-07-29 16,849.95 16,849.95 16,585.50 16,786.25 0.0M
2025-07-28 16,798.90 16,965.00 16,608.05 16,741.50 0.0M
2025-07-25 16,768.00 16,910.00 16,675.00 16,698.05 0.0M
2025-07-24 16,600.00 16,825.30 16,565.15 16,767.80 0.0M
2025-07-23 16,371.05 16,671.15 16,221.90 16,553.95 0.1M
2025-07-22 16,388.80 16,388.80 16,050.00 16,112.20 0.0M
2025-07-21 15,950.20 16,316.60 15,866.45 16,279.70 0.0M
2025-07-18 16,182.90 16,190.40 15,884.65 15,962.35 0.0M
2025-07-17 16,107.20 16,235.00 16,060.00 16,102.40 0.0M
2025-07-16 16,377.95 16,428.00 16,021.45 16,097.20 0.0M
2025-07-15 15,870.20 16,000.00 15,750.00 15,818.20 0.0M
2025-07-14 15,806.10 15,988.00 15,727.45 15,899.00 0.0M
2025-07-11 15,835.00 15,925.00 15,673.00 15,776.15 0.0M
2025-07-10 15,670.05 15,890.00 15,631.35 15,846.90 0.0M
2025-07-09 15,587.75 15,864.95 15,543.95 15,711.65 0.0M
2025-07-08 15,410.70 15,525.20 15,230.45 15,470.05 0.0M
2025-07-07 15,200.25 15,662.00 15,122.60 15,428.90 0.0M
2025-07-04 15,000.15 15,278.00 14,950.00 15,199.95 0.0M
2025-07-03 15,200.00 15,286.35 15,040.20 15,069.45 0.0M
2025-07-02 14,749.95 15,249.95 14,673.40 15,163.85 0.0M
2025-07-01 14,670.20 14,853.30 14,378.35 14,712.15 0.0M
2025-06-30 14,600.00 15,099.15 14,431.00 14,951.20 0.0M
2025-06-27 14,361.05 14,950.00 14,361.05 14,478.85 0.1M
2025-06-26 14,135.00 14,404.00 14,035.70 14,321.20 0.0M
2025-06-25 14,506.00 14,592.60 14,055.70 14,163.20 0.0M
2025-06-24 14,749.70 14,779.95 14,438.40 14,502.45 0.0M
2025-06-23 13,901.05 14,799.00 13,300.00 14,554.10 1.7M
2025-06-20 13,996.30 14,150.00 13,860.10 14,055.50 0.0M
2025-06-19 14,477.65 14,484.20 13,950.00 13,996.30 0.0M
2025-06-18 14,245.05 14,528.00 14,179.20 14,366.20 0.0M
2025-06-17 14,321.05 14,548.75 14,209.00 14,240.40 0.0M
2025-06-16 14,251.60 14,430.00 14,126.00 14,319.55 0.0M
2025-06-13 14,227.70 14,398.95 14,204.70 14,314.50 0.0M
2025-06-12 14,853.80 14,893.65 14,484.20 14,505.65 0.0M
2025-06-11 14,983.35 15,018.45 14,757.55 14,783.45 0.0M
2025-06-10 14,940.05 15,060.00 14,890.00 14,982.90 0.0M
2025-06-09 15,049.95 15,049.95 14,820.00 14,907.80 0.0M
2025-06-06 14,733.20 14,909.00 14,616.75 14,856.10 0.0M
2025-06-05 15,072.00 15,072.00 14,663.50 14,692.80 0.0M
2025-06-04 14,453.65 14,989.95 14,385.00 14,961.10 0.0M
2025-06-03 14,612.40 14,710.00 14,425.00 14,451.05 0.0M
2025-06-02 14,692.00 14,807.95 14,586.10 14,612.15 0.0M
2025-05-30 14,820.15 14,896.60 14,600.05 14,691.45 0.0M
2025-05-29 14,899.90 14,899.95 14,659.30 14,815.70 0.0M
2025-05-28 15,190.00 15,190.00 14,739.35 14,813.25 0.0M
2025-05-27 15,100.00 15,295.00 14,990.00 15,080.20 0.0M
2025-05-26 15,081.15 15,245.45 15,055.00 15,081.70 0.0M
2025-05-23 15,279.95 15,279.95 14,850.50 15,023.65 0.0M
2025-05-22 15,607.70 15,607.70 15,032.85 15,168.25 0.0M
2025-05-21 16,570.00 16,650.00 15,272.75 15,607.70 0.1M
2025-05-20 16,715.00 17,033.00 16,502.05 16,566.90 0.0M
2025-05-19 16,749.70 16,749.70 16,430.00 16,578.65 0.0M
2025-05-16 16,419.95 16,745.00 16,276.30 16,654.45 0.0M
2025-05-15 16,171.50 16,520.00 15,897.45 16,438.05 0.0M
2025-05-14 16,349.65 16,390.00 16,019.00 16,123.00 0.0M
2025-05-13 16,067.15 16,501.15 16,051.70 16,222.65 0.0M
2025-05-12 16,101.00 16,250.00 15,570.00 16,066.70 0.0M
2025-05-09 15,076.80 15,517.20 15,063.05 15,189.05 0.0M
2025-05-08 16,269.75 16,379.95 15,507.00 15,610.65 0.0M
2025-05-07 15,820.25 16,245.00 15,736.60 16,101.65 0.0M
2025-05-06 16,715.20 16,715.20 16,010.75 16,052.45 0.0M
2025-05-05 16,450.80 16,750.55 16,328.00 16,719.05 0.0M
2025-05-02 16,401.05 16,771.85 16,303.00 16,350.35 0.0M
2025-04-30 16,798.70 16,798.70 16,267.75 16,481.70 0.0M
2025-04-29 16,521.95 16,850.00 16,514.30 16,612.30 0.0M
2025-04-28 16,399.55 16,679.70 16,311.20 16,420.35 0.0M
2025-04-25 16,590.65 16,928.25 16,092.55 16,216.05 0.1M
2025-04-24 16,677.85 16,720.00 16,400.00 16,590.65 0.0M
2025-04-23 17,000.00 17,066.45 16,320.00 16,603.30 0.1M
2025-04-22 15,955.00 16,820.00 15,870.35 16,670.70 0.1M
2025-04-21 15,420.80 15,994.00 15,400.00 15,823.55 0.0M
2025-04-17 15,238.00 15,417.80 15,150.00 15,324.25 0.0M
2025-04-16 14,936.15 15,314.95 14,802.25 15,245.60 0.0M
2025-04-15 14,722.00 14,980.00 14,500.00 14,931.85 0.1M
2025-04-11 13,950.00 14,330.00 13,558.30 14,303.25 0.1M
2025-04-09 13,130.10 13,310.00 12,760.00 13,276.15 0.0M
2025-04-08 13,070.00 13,249.70 12,756.00 12,993.75 0.0M
2025-04-07 12,999.95 12,999.95 12,326.60 12,561.45 0.0M
2025-04-04 13,464.65 13,466.00 13,038.65 13,130.55 0.0M
2025-04-03 13,201.20 13,562.50 13,100.00 13,490.65 0.0M
2025-04-02 12,926.35 13,485.00 12,900.00 13,450.25 0.0M
2025-04-01 13,180.05 13,449.65 12,880.05 12,925.40 0.0M
2025-03-28 13,501.20 13,680.00 13,019.00 13,179.55 0.0M
2025-03-27 13,261.05 13,669.25 13,255.00 13,526.65 0.0M
2025-03-26 13,698.75 13,698.75 13,210.00 13,252.10 0.0M
2025-03-25 14,739.95 14,739.95 13,506.95 13,649.85 0.0M
2025-03-24 14,100.05 14,722.45 14,100.05 14,615.20 0.0M
2025-03-21 13,892.00 14,124.95 13,826.00 14,054.40 0.0M
2025-03-20 13,899.95 14,092.50 13,755.80 13,899.50 0.0M
2025-03-19 13,482.90 13,990.95 13,425.00 13,888.25 0.0M
2025-03-18 13,199.95 13,555.00 13,098.00 13,482.60 0.0M
2025-03-17 13,249.95 13,500.00 13,045.40 13,090.00 0.0M
2025-03-13 13,101.35 13,593.45 13,000.00 13,318.30 0.0M
2025-03-12 13,205.35 13,454.70 12,778.00 13,065.35 0.0M
2025-03-11 12,999.50 13,380.35 12,755.00 13,299.40 0.0M
2025-03-10 13,911.25 14,100.00 13,060.00 13,128.60 0.0M
2025-03-07 14,400.00 14,400.00 13,840.10 13,893.35 0.0M
2025-03-06 14,700.00 14,700.00 14,200.00 14,248.50 0.0M
2025-03-05 14,147.95 14,700.00 14,147.95 14,499.50 0.0M
2025-03-04 13,988.95 14,290.90 13,820.05 14,192.60 0.0M
2025-03-03 13,900.20 14,515.00 13,350.85 14,051.00 0.0M
2025-02-28 13,700.00 14,083.15 13,473.40 13,950.40 0.0M
2025-02-27 14,298.95 14,298.95 13,625.00 13,808.80 0.0M
2025-02-25 14,059.95 14,320.00 13,965.15 14,149.85 0.0M
2025-02-24 13,779.80 14,110.65 13,670.00 14,046.30 0.0M
2025-02-21 14,284.80 14,360.00 13,930.00 13,965.15 0.0M
2025-02-20 14,046.20 14,260.00 13,928.55 14,223.35 0.0M
2025-02-19 13,856.05 14,433.45 13,847.55 14,087.30 0.0M
2025-02-18 14,249.95 14,344.00 13,850.00 13,994.35 0.0M
2025-02-17 13,730.50 14,231.50 13,604.55 14,189.10 0.0M
2025-02-14 14,755.00 14,894.85 13,782.65 14,004.35 0.0M
2025-02-13 14,775.05 15,050.00 14,650.00 14,703.50 0.0M
2025-02-12 14,510.05 14,873.65 14,080.00 14,768.85 0.0M
2025-02-11 14,803.50 14,947.95 14,351.75 14,669.85 0.0M
2025-02-10 15,200.00 15,252.40 14,692.55 14,799.30 0.0M
2025-02-07 14,748.80 15,229.55 14,726.35 15,151.75 0.0M
2025-02-06 15,249.75 15,277.15 14,506.00 14,642.10 0.0M
2025-02-05 14,977.35 15,347.95 14,884.45 15,115.60 0.0M
2025-02-04 14,591.70 15,119.95 14,451.05 14,925.15 0.0M
2025-02-03 14,699.80 14,699.80 14,233.00 14,487.10 0.0M
2025-02-01 15,124.80 15,305.10 13,616.95 14,700.80 0.0M
2025-01-31 14,794.20 15,020.00 14,419.25 14,992.05 0.0M
2025-01-30 14,599.85 14,873.00 14,375.50 14,631.80 0.0M
2025-01-29 14,600.00 15,067.95 14,476.65 14,533.50 0.0M
2025-01-28 15,300.25 15,473.90 14,410.10 14,583.55 0.0M
2025-01-27 15,205.10 15,630.00 15,136.75 15,425.40 0.0M
2025-01-24 15,669.70 15,680.00 15,201.00 15,587.15 0.0M
2025-01-23 14,763.50 15,578.90 14,618.00 15,481.25 0.0M
2025-01-22 15,200.05 15,259.20 14,286.00 14,706.50 0.0M
2025-01-21 17,400.00 17,400.00 15,016.95 15,132.95 0.1M
2025-01-20 17,374.70 17,683.25 17,161.25 17,554.45 0.0M
2025-01-17 17,249.80 17,334.75 16,735.65 17,231.75 0.0M
2025-01-16 17,319.85 17,319.85 16,900.00 16,929.90 0.0M
2025-01-15 16,355.55 17,022.95 16,100.00 16,930.30 0.0M
2025-01-14 15,835.15 16,360.50 15,835.15 16,275.85 0.0M
2025-01-13 16,375.20 16,532.30 15,735.65 15,829.40 0.0M
2025-01-10 16,855.75 17,155.00 16,618.05 16,704.50 0.0M
2025-01-09 16,850.05 17,169.95 16,706.20 16,835.05 0.0M
2025-01-08 18,420.60 18,450.00 16,868.00 16,906.55 0.0M
2025-01-07 18,060.20 18,549.35 18,060.20 18,449.35 0.0M
2025-01-06 18,434.95 18,698.00 17,910.00 18,050.20 0.0M
2025-01-03 18,448.80 18,581.65 18,280.00 18,399.05 0.0M
2025-01-02 18,099.95 18,379.30 17,977.75 18,333.00 0.0M
2025-01-01 17,940.00 18,048.30 17,780.00 18,009.15 0.0M