KPI Green Energy Ltd (KPIG)

KPIG
🏛️ Indien →
447.55
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
2024-12-31 539.53 547.40 530.00 543.83 0.1M
2024-12-30 544.00 558.67 532.03 537.03 0.1M
2024-12-27 529.63 540.97 528.90 532.53 0.0M
2024-12-26 532.63 536.73 522.50 529.63 0.1M
2024-12-24 536.43 536.43 520.00 523.43 0.1M
2024-12-23 546.63 547.33 528.73 532.13 0.1M
2024-12-20 528.00 534.33 520.00 533.93 0.1M
2024-12-19 509.87 520.53 506.67 508.90 0.1M
2024-12-18 526.77 533.57 516.70 519.70 0.0M
2024-12-17 541.87 541.87 528.67 530.17 0.1M
2024-12-16 529.17 553.33 521.23 541.83 0.1M
2024-12-13 524.10 536.27 520.73 528.60 0.1M
2024-12-12 543.37 546.40 530.00 533.20 0.0M
2024-12-11 537.43 555.90 537.43 542.83 0.1M
2024-12-10 544.70 548.63 537.43 539.07 0.1M
2024-12-09 546.67 559.67 543.77 545.83 0.1M
2024-12-06 546.90 551.47 543.97 546.93 0.1M
2024-12-05 556.47 559.03 545.03 546.70 0.0M
2024-12-04 564.67 565.33 546.27 554.97 0.2M
2024-12-03 538.67 545.47 530.67 545.47 0.2M
2024-12-02 526.70 538.90 516.67 519.50 0.1M
2024-11-29 532.23 532.23 518.73 525.90 0.1M
2024-11-28 511.47 536.63 511.47 528.67 0.0M
2024-11-27 504.70 513.33 503.03 511.47 0.1M
2024-11-26 512.63 512.63 500.10 504.17 0.1M
2024-11-25 497.10 511.90 483.33 508.60 0.1M
2024-11-22 501.33 503.93 480.57 487.53 0.2M
2024-11-21 516.63 516.63 498.47 501.40 0.0M
2024-11-19 525.30 526.67 503.43 506.67 0.0M
2024-11-18 506.67 523.33 500.00 517.67 0.0M
2024-11-14 499.70 509.97 495.33 500.60 0.1M
2024-11-13 521.33 523.07 497.07 498.47 0.0M
2024-11-12 513.33 527.33 506.77 519.70 0.2M
2024-11-11 526.67 527.53 501.90 502.67 0.2M
2024-11-08 533.33 544.60 516.67 528.30 0.0M
2024-11-07 563.30 563.30 521.67 530.27 0.1M
2024-11-06 576.67 579.30 536.67 548.20 0.2M
2024-11-05 554.00 564.67 548.67 563.13 0.1M
2024-11-04 546.70 562.97 520.00 553.77 0.1M
2024-11-01 529.10 544.00 521.33 539.27 0.1M
2024-10-31 496.70 519.03 493.90 518.83 0.1M
2024-10-30 483.30 507.60 482.00 494.33 0.1M
2024-10-29 500.00 503.50 482.00 483.43 0.0M
2024-10-28 483.73 515.13 483.73 499.70 0.0M
2024-10-25 525.97 532.00 495.03 502.90 0.0M
2024-10-24 524.00 530.00 508.87 521.00 0.0M
2024-10-23 510.00 530.00 500.00 524.33 0.1M
2024-10-22 525.33 539.93 503.37 518.57 0.0M
2024-10-21 535.33 560.00 518.40 527.03 0.0M
2024-10-18 554.67 554.67 535.07 545.67 0.0M
2024-10-17 560.67 563.33 540.00 549.83 0.0M
2024-10-16 528.70 561.40 528.70 560.20 0.1M
2024-10-15 532.33 543.33 530.03 534.67 0.0M
2024-10-14 536.57 543.93 529.33 531.50 0.0M
2024-10-11 536.93 545.33 520.00 532.77 0.1M
2024-10-10 559.87 561.80 533.33 536.93 0.0M
2024-10-09 540.67 562.50 538.00 551.97 0.0M
2024-10-08 489.03 540.43 489.03 537.40 0.1M
2024-10-07 534.00 559.97 512.47 514.70 0.2M
2024-10-04 547.33 562.67 534.67 539.43 0.1M
2024-10-03 548.70 568.67 546.67 554.37 0.0M
2024-10-01 582.77 584.60 566.67 569.60 0.0M
2024-09-30 553.33 586.00 553.33 577.43 0.1M
2024-09-27 598.67 599.67 572.00 579.87 0.0M
2024-09-26 606.00 606.00 574.00 595.17 0.1M
2024-09-25 600.87 600.87 574.00 600.87 0.4M
2024-09-24 571.33 572.27 556.70 572.27 0.1M
2024-09-23 526.67 548.60 526.67 545.03 0.1M
2024-09-20 528.67 546.60 510.00 522.53 0.0M
2024-09-19 542.63 548.00 521.33 528.83 0.0M
2024-09-18 545.27 553.33 537.33 540.47 0.0M
2024-09-17 547.33 554.00 536.67 543.97 0.1M
2024-09-16 548.07 559.97 542.67 545.23 0.1M
2024-09-13 542.00 566.67 532.00 546.30 0.1M
2024-09-12 543.33 553.33 536.67 540.43 0.0M
2024-09-11 566.00 566.00 540.00 543.20 0.0M
2024-09-10 553.33 573.27 536.67 559.27 0.1M
2024-09-09 583.30 583.30 552.20 552.23 0.1M
2024-09-06 595.47 597.33 578.67 581.23 0.1M
2024-09-05 600.00 603.33 590.00 590.90 0.0M
2024-09-04 578.67 598.97 578.67 596.17 0.1M
2024-09-03 586.67 602.60 574.00 592.90 0.0M
2024-09-02 610.00 612.67 576.67 590.83 0.0M
2024-08-30 583.30 604.67 582.67 604.00 0.1M
2024-08-29 606.67 606.67 575.23 576.37 0.2M
2024-08-28 606.67 610.67 595.03 596.57 0.1M
2024-08-27 613.27 628.67 604.37 606.03 0.0M
2024-08-26 618.67 623.33 600.00 605.30 0.1M
2024-08-23 626.67 628.27 616.67 617.97 0.1M
2024-08-22 626.67 634.00 622.00 625.60 0.1M
2024-08-21 626.60 634.67 622.67 625.20 0.2M
2024-08-20 679.33 679.33 650.67 654.73 0.1M
2024-08-19 693.33 693.33 640.80 671.00 0.0M
2024-08-16 668.33 681.33 660.73 665.30 0.1M
2024-08-14 666.67 686.67 659.77 668.33 0.1M
2024-08-13 733.33 733.33 694.47 694.47 0.1M
2024-08-12 716.00 744.00 673.87 731.00 0.1M
2024-08-09 699.33 709.33 690.00 709.33 0.0M
2024-08-08 646.00 675.57 636.67 675.57 0.0M
2024-08-07 629.23 646.67 626.67 643.40 0.0M
2024-08-06 643.33 672.20 616.67 619.80 0.1M
2024-08-05 644.03 683.33 638.37 645.10 0.1M
2024-08-02 633.33 671.93 626.67 671.93 0.1M
2024-08-01 623.33 649.87 607.80 639.97 0.1M
2024-07-31 621.70 629.73 616.67 618.93 0.0M
2024-07-30 623.33 643.80 613.33 631.07 0.0M
2024-07-29 649.60 649.60 620.00 623.90 0.0M
2024-07-26 640.23 643.30 634.40 643.23 0.1M
2024-07-25 625.33 625.33 603.33 612.67 0.0M
2024-07-24 624.00 652.27 621.33 625.73 0.1M
2024-07-23 644.50 657.83 611.83 621.23 0.3M
2024-07-22 650.13 661.23 644.03 644.03 0.4M
2024-07-19 722.63 722.63 677.90 677.90 0.2M
2024-07-18 683.33 713.57 667.00 713.57 0.4M
2024-07-16 679.95 679.95 661.27 679.58 0.2M
2024-07-15 626.67 647.58 625.00 647.58 0.1M
2024-07-12 617.03 625.00 614.33 616.75 0.0M
2024-07-11 621.67 627.98 617.88 619.92 0.1M
2024-07-10 626.67 629.95 606.88 620.53 0.0M
2024-07-09 630.67 633.00 618.02 626.60 0.2M
2024-07-08 606.68 621.22 602.78 612.88 0.1M
2024-07-05 596.35 602.98 589.98 593.92 0.0M
2024-07-04 600.67 603.33 593.33 594.83 0.1M
2024-07-03 605.00 606.67 591.63 600.07 0.0M
2024-07-02 610.33 610.67 584.00 586.85 0.2M
2024-07-01 608.35 617.22 587.82 594.68 0.1M
2024-06-28 584.67 601.53 577.52 601.53 0.1M
2024-06-27 578.48 587.98 571.35 572.90 0.0M
2024-06-26 588.32 591.67 577.33 578.48 0.1M
2024-06-25 583.53 592.25 579.32 581.57 0.0M
2024-06-24 583.33 592.33 580.45 582.85 0.1M
2024-06-21 594.02 604.00 586.15 588.92 0.0M
2024-06-20 598.33 604.23 591.67 592.80 0.1M
2024-06-19 611.08 614.67 593.33 598.70 0.1M
2024-06-18 611.53 620.00 604.00 607.08 0.0M
2024-06-14 623.60 623.60 608.67 611.43 0.0M
2024-06-13 630.00 632.33 608.35 614.97 0.0M
2024-06-12 606.17 630.43 605.98 626.38 0.0M
2024-06-11 605.02 616.00 597.07 605.48 0.0M
2024-06-10 619.32 620.78 595.75 599.48 0.0M
2024-06-07 583.98 615.00 580.00 608.23 0.2M
2024-06-06 583.37 589.17 580.00 589.08 0.4M
2024-06-05 558.45 570.50 556.28 561.12 0.3M
2024-06-04 596.68 613.32 585.55 585.55 0.3M
2024-06-03 634.18 637.18 611.00 616.37 0.1M
2024-05-31 589.62 616.67 566.67 606.85 0.3M
2024-05-30 600.02 603.62 585.18 587.95 0.1M
2024-05-29 590.88 616.50 585.00 599.32 0.1M
2024-05-28 613.32 616.67 591.00 595.28 0.0M
2024-05-27 620.63 628.65 602.02 609.73 0.1M
2024-05-24 633.37 645.98 617.93 620.72 0.2M
2024-05-23 628.38 658.33 628.38 631.85 0.1M
2024-05-22 646.62 651.65 624.55 627.95 0.1M
2024-05-21 644.33 655.00 631.12 640.65 0.2M
2024-05-18 652.72 653.00 628.33 642.63 0.0M
2024-05-17 650.07 664.73 637.80 639.92 0.0M
2024-05-16 679.95 686.05 634.77 647.83 0.3M
2024-05-15 647.33 657.87 640.93 657.87 0.3M
2024-05-14 600.00 626.55 600.00 626.55 0.2M
2024-05-13 606.15 616.77 585.98 596.72 0.1M
2024-05-10 617.02 624.47 592.77 616.82 0.3M
2024-05-09 647.12 661.93 620.35 620.35 0.3M
2024-05-08 699.33 699.33 653.00 653.00 0.5M
2024-05-07 673.60 687.37 667.75 687.37 0.8M
2024-05-06 651.33 654.65 635.33 654.65 0.7M
2024-05-03 626.73 628.45 600.33 623.48 0.4M
2024-05-02 600.00 632.97 594.13 613.85 0.8M
2024-04-30 602.83 602.83 602.83 602.83 0.1M
2024-04-29 634.55 634.55 634.55 634.55 0.0M
2024-04-26 667.93 667.93 667.93 667.93 0.1M
2024-04-25 692.95 703.08 681.33 703.08 0.3M
2024-04-24 669.62 669.62 650.00 669.62 0.6M
2024-04-23 632.32 637.73 622.38 637.73 0.1M
2024-04-22 603.32 607.37 589.98 607.37 0.2M
2024-04-19 582.65 590.33 564.00 578.45 0.1M
2024-04-18 573.52 591.12 572.03 588.58 0.2M
2024-04-16 558.75 580.13 558.33 562.98 0.1M
2024-04-15 562.03 578.43 562.03 562.35 0.1M
2024-04-12 579.40 606.67 570.67 591.60 0.4M
2024-04-10 590.00 597.48 573.25 579.17 0.2M
2024-04-09 580.25 608.17 568.53 587.57 0.5M
2024-04-08 550.03 579.22 547.85 579.22 0.3M
2024-04-05 554.33 561.40 538.20 551.65 0.0M
2024-04-04 567.85 571.85 547.02 554.02 0.2M
2024-04-03 573.92 573.92 552.30 556.70 0.1M
2024-04-02 559.40 559.40 545.97 559.40 0.1M
2024-04-01 517.55 532.77 516.67 532.77 0.0M
2024-03-28 519.92 526.57 503.10 507.40 0.0M
2024-03-27 506.00 516.67 504.08 510.60 0.1M
2024-03-26 512.62 517.00 500.17 504.75 0.2M
2024-03-22 521.13 538.78 506.67 512.57 0.2M
2024-03-21 506.27 521.15 498.35 521.15 0.1M
2024-03-20 525.07 525.88 493.33 496.33 0.2M
2024-03-19 524.67 533.33 504.70 516.95 0.3M
2024-03-18 500.00 508.67 494.15 508.67 0.1M
2024-03-15 493.58 514.67 474.67 484.45 0.1M
2024-03-14 491.28 505.30 491.28 495.72 0.3M
2024-03-13 517.13 544.35 517.13 517.13 0.2M
2024-03-12 583.98 584.00 544.35 544.35 0.2M
2024-03-11 601.20 604.00 563.27 572.98 0.3M
2024-03-07 576.00 584.95 559.70 575.28 0.2M
2024-03-06 563.75 568.78 541.67 565.38 0.3M
2024-03-05 582.63 583.63 550.35 550.78 0.3M
2024-03-04 606.95 615.00 575.18 579.30 0.1M
2024-03-02 587.67 591.67 578.65 585.95 0.1M
2024-03-01 592.67 609.33 560.00 580.72 0.4M
2024-02-29 528.33 580.37 525.10 580.37 0.7M
2024-02-28 552.73 570.07 552.73 552.73 0.2M
2024-02-27 606.77 609.98 576.67 581.82 0.1M
2024-02-26 631.98 631.98 571.82 590.90 0.5M
2024-02-23 601.90 601.90 592.90 601.90 0.1M
2024-02-22 560.00 573.25 556.90 573.25 0.4M
2024-02-21 539.32 545.97 531.28 545.97 0.2M
2024-02-20 535.98 543.58 511.68 519.98 0.5M
2024-02-19 517.70 517.70 517.70 517.70 0.0M
2024-02-16 493.05 493.05 493.05 493.05 0.0M
2024-02-15 469.58 469.58 469.58 469.58 0.0M
2024-02-14 404.46 447.01 404.46 447.01 0.4M
2024-02-13 427.82 435.92 425.73 425.73 0.2M
2024-02-12 483.56 489.11 448.13 448.13 0.2M
2024-02-09 460.03 489.86 455.37 471.71 0.1M
2024-02-08 504.90 508.91 479.33 479.33 0.1M
2024-02-07 530.89 539.30 500.08 504.56 0.5M
2024-02-06 508.87 513.62 469.37 513.62 0.8M
2024-02-05 487.71 489.17 475.20 489.17 0.2M
2024-02-02 463.12 465.88 457.79 465.88 0.1M
2024-02-01 425.56 445.81 409.31 443.70 0.6M
2024-01-31 375.81 405.29 373.11 405.29 0.5M
2024-01-30 363.32 372.22 353.29 368.45 0.2M
2024-01-29 342.43 369.32 340.97 360.33 0.1M
2024-01-25 335.58 343.55 331.95 335.76 0.2M
2024-01-24 333.56 338.81 324.41 333.36 0.1M
2024-01-23 335.30 341.10 320.92 326.98 0.4M
2024-01-20 322.63 322.63 317.76 318.98 0.0M
2024-01-19 317.21 318.89 309.08 316.31 0.1M
2024-01-18 317.31 318.89 302.45 312.86 0.2M
2024-01-17 313.61 319.47 311.33 317.32 0.0M
2024-01-16 327.95 329.96 311.50 316.06 0.2M
2024-01-15 341.65 341.65 324.53 327.21 0.1M
2024-01-12 342.23 342.23 332.29 334.97 0.9M
2024-01-11 327.01 343.06 326.89 332.29 0.1M
2024-01-10 320.50 328.47 314.32 324.60 0.1M
2024-01-09 314.03 319.78 311.86 318.71 0.2M
2024-01-08 324.39 324.39 310.00 313.12 0.1M
2024-01-05 315.77 323.48 311.35 316.22 0.1M
2024-01-04 317.75 317.75 311.07 311.87 0.1M
2024-01-03 311.17 314.03 305.13 310.51 0.2M
2024-01-02 322.66 322.66 310.01 312.78 0.3M
2024-01-01 331.11 331.11 315.67 317.52 0.5M