Sansera Engineering

SASE
🏛️ Indien →
1,431.15
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:15 1,500.00 1,500.00 1,472.00 1,472.00 0.8K
09:20 1,472.60 1,480.05 1,465.40 1,465.40 0.5K
09:25 1,466.50 1,467.55 1,461.45 1,461.45 0.2K
09:30 1,461.50 1,461.50 1,448.20 1,449.30 1.0K
09:35 1,453.20 1,461.00 1,449.40 1,457.95 1.1K
09:40 1,457.80 1,466.90 1,454.95 1,466.50 0.6K
09:45 1,466.40 1,471.10 1,466.40 1,469.90 0.4K
09:50 1,473.00 1,473.00 1,470.20 1,471.15 0.0K
09:55 1,472.20 1,472.90 1,469.10 1,472.00 0.3K
10:00 1,472.00 1,472.00 1,466.75 1,467.70 0.2K
10:05 1,467.10 1,468.75 1,463.05 1,463.10 0.0K
10:10 1,463.05 1,463.90 1,459.35 1,459.85 0.1K
10:15 1,459.90 1,464.70 1,459.90 1,461.20 0.1K
10:20 1,464.70 1,466.00 1,458.45 1,465.70 0.5K
10:25 1,477.20 1,480.00 1,477.20 1,480.00 0.1K
10:30 1,474.90 1,475.95 1,473.80 1,475.95 0.0K
10:35 1,473.10 1,473.10 1,473.10 1,473.10 0.0K
10:40 1,473.25 1,473.25 1,473.25 1,473.25 0.0K
10:45 1,471.70 1,475.65 1,471.70 1,475.65 0.2K
10:50 1,476.25 1,476.25 1,473.65 1,474.75 0.1K
10:55 1,473.35 1,474.75 1,473.35 1,473.60 0.0K
11:00 1,471.30 1,471.30 1,471.15 1,471.15 0.1K
11:10 1,465.30 1,465.30 1,465.30 1,465.30 0.0K
11:15 1,464.05 1,464.05 1,464.05 1,464.05 0.0K
11:25 1,464.05 1,466.90 1,464.05 1,464.20 0.1K
11:35 1,459.25 1,459.25 1,459.05 1,459.05 0.2K
11:40 1,457.10 1,457.10 1,455.95 1,455.95 0.0K
11:45 1,457.85 1,457.85 1,455.00 1,455.00 0.0K
11:50 1,457.10 1,461.50 1,457.10 1,461.50 0.1K
11:55 1,460.70 1,460.70 1,460.70 1,460.70 0.0K
12:00 1,459.60 1,459.60 1,459.60 1,459.60 0.0K
12:05 1,462.75 1,462.75 1,457.75 1,457.75 0.0K
12:10 1,457.75 1,457.75 1,457.75 1,457.75 0.0K
12:15 1,458.70 1,459.10 1,458.70 1,459.10 0.0K
12:20 1,455.00 1,455.00 1,453.35 1,454.95 0.1K
12:25 1,454.50 1,454.50 1,453.90 1,453.90 0.0K
12:30 1,453.90 1,453.95 1,450.55 1,453.35 0.2K
12:35 1,450.15 1,450.85 1,450.15 1,450.70 0.0K
12:40 1,450.90 1,450.95 1,450.90 1,450.95 0.0K
12:50 1,452.95 1,452.95 1,452.95 1,452.95 0.0K
12:55 1,453.00 1,455.25 1,453.00 1,455.25 0.1K
13:05 1,453.00 1,453.10 1,453.00 1,453.10 0.0K
13:10 1,452.40 1,452.40 1,449.65 1,449.65 0.1K
13:15 1,449.00 1,449.00 1,446.25 1,446.25 0.1K
13:20 1,446.25 1,446.30 1,446.00 1,446.30 0.1K
13:25 1,444.00 1,444.00 1,441.60 1,441.90 0.1K
13:30 1,441.50 1,441.50 1,441.50 1,441.50 0.0K
13:35 1,441.50 1,441.70 1,438.65 1,438.65 0.1K
13:40 1,440.35 1,440.35 1,440.35 1,440.35 0.0K
13:45 1,437.00 1,438.00 1,437.00 1,437.85 0.1K
13:50 1,437.80 1,439.35 1,433.85 1,433.85 0.1K
13:55 1,439.65 1,439.65 1,436.50 1,436.50 0.0K
14:00 1,435.90 1,438.75 1,435.90 1,438.60 0.1K
14:05 1,433.70 1,436.30 1,431.40 1,431.40 0.1K
14:10 1,432.40 1,437.35 1,432.40 1,433.70 0.1K
14:15 1,432.80 1,435.00 1,432.80 1,432.80 0.1K
14:20 1,435.00 1,435.00 1,431.05 1,431.05 0.5K
14:25 1,433.90 1,434.20 1,433.90 1,434.20 0.0K
14:30 1,431.90 1,435.00 1,431.00 1,433.25 0.3K
14:35 1,436.30 1,437.20 1,435.20 1,437.20 0.0K
14:40 1,435.20 1,435.20 1,434.35 1,434.35 0.0K
14:45 1,437.00 1,439.95 1,436.45 1,439.95 0.2K
14:50 1,437.35 1,438.50 1,434.05 1,435.70 0.1K
14:55 1,436.35 1,437.00 1,433.75 1,433.75 0.4K
15:00 1,433.75 1,437.55 1,433.05 1,433.05 0.2K
15:05 1,433.10 1,433.55 1,433.10 1,433.10 0.0K
15:10 1,430.45 1,430.80 1,424.25 1,424.25 0.7K
15:15 1,429.30 1,441.90 1,429.30 1,435.95 0.2K
15:20 1,433.00 1,437.75 1,433.00 1,437.30 0.1K
15:25 1,440.60 1,442.80 1,431.15 1,431.15 0.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 1,490.00 1,500.00 1,423.90 1,431.15 0.0M
2025-09-25 1,481.00 1,519.00 1,481.00 1,499.10 0.0M
2025-09-24 1,496.70 1,519.35 1,484.00 1,499.15 0.0M
2025-09-23 1,518.85 1,518.85 1,478.55 1,492.75 0.0M
2025-09-22 1,499.65 1,514.75 1,481.00 1,492.70 0.0M
2025-09-19 1,466.05 1,509.45 1,461.00 1,502.20 0.0M
2025-09-18 1,520.00 1,531.10 1,472.00 1,475.35 0.0M
2025-09-17 1,429.05 1,523.05 1,429.05 1,504.85 0.0M
2025-09-16 1,387.35 1,433.50 1,387.35 1,428.30 0.0M
2025-09-15 1,420.00 1,420.00 1,395.55 1,399.85 0.0M
2025-09-12 1,447.80 1,447.80 1,409.45 1,413.70 0.0M
2025-09-11 1,428.95 1,435.15 1,393.80 1,415.80 0.0M
2025-09-10 1,414.45 1,458.00 1,404.45 1,415.00 0.0M
2025-09-09 1,387.15 1,415.70 1,387.15 1,396.45 0.0M
2025-09-08 1,385.95 1,434.00 1,383.35 1,397.35 0.0M
2025-09-05 1,329.90 1,372.45 1,324.50 1,365.65 0.0M
2025-09-04 1,303.05 1,330.00 1,303.00 1,312.70 0.0M
2025-09-03 1,290.15 1,308.95 1,290.15 1,303.70 0.0M
2025-09-02 1,280.85 1,300.00 1,280.40 1,294.00 0.0M
2025-09-01 1,245.30 1,280.00 1,245.30 1,277.15 0.0M
2025-08-29 1,263.70 1,276.75 1,248.30 1,269.40 0.0M
2025-08-28 1,250.35 1,284.45 1,245.35 1,261.15 0.0M
2025-08-26 1,277.25 1,287.30 1,241.00 1,255.35 0.0M
2025-08-25 1,296.00 1,303.95 1,283.15 1,285.40 0.0M
2025-08-22 1,321.35 1,321.35 1,295.45 1,296.35 0.0M
2025-08-21 1,337.60 1,338.55 1,315.00 1,323.55 0.0M
2025-08-20 1,360.00 1,360.00 1,323.50 1,331.75 0.0M
2025-08-19 1,290.15 1,360.00 1,285.05 1,345.30 0.0M
2025-08-18 1,271.45 1,300.50 1,258.25 1,281.50 0.0M
2025-08-14 1,271.05 1,291.60 1,271.00 1,282.70 0.0M
2025-08-13 1,280.95 1,289.85 1,262.70 1,283.45 0.0M
2025-08-12 1,257.10 1,312.00 1,257.10 1,276.10 0.0M
2025-08-11 1,286.75 1,286.75 1,217.55 1,254.40 0.0M
2025-08-08 1,270.85 1,275.10 1,231.00 1,235.50 0.0M
2025-08-07 1,241.30 1,277.65 1,241.30 1,274.85 0.0M
2025-08-06 1,265.40 1,290.05 1,250.25 1,270.30 0.0M
2025-08-05 1,305.00 1,311.00 1,274.25 1,278.60 0.0M
2025-08-04 1,329.70 1,329.70 1,296.00 1,307.80 0.0M
2025-08-01 1,326.00 1,345.30 1,325.00 1,329.20 0.0M
2025-07-31 1,306.05 1,362.80 1,306.05 1,340.00 0.0M
2025-07-30 1,363.70 1,373.15 1,342.85 1,359.05 0.0M
2025-07-29 1,340.00 1,365.00 1,327.45 1,355.80 0.0M
2025-07-28 1,363.55 1,370.00 1,335.55 1,341.50 0.0M
2025-07-25 1,360.05 1,393.75 1,350.50 1,358.65 0.0M
2025-07-24 1,342.00 1,387.00 1,342.00 1,365.75 0.0M
2025-07-23 1,374.95 1,374.95 1,335.10 1,342.00 0.0M
2025-07-22 1,353.80 1,365.00 1,349.55 1,358.90 0.0M
2025-07-21 1,363.20 1,363.20 1,344.00 1,352.90 0.0M
2025-07-18 1,385.50 1,386.90 1,352.65 1,356.45 0.0M
2025-07-17 1,375.00 1,392.00 1,367.30 1,382.40 0.0M
2025-07-16 1,379.30 1,381.55 1,362.60 1,369.10 0.0M
2025-07-15 1,375.65 1,386.95 1,368.95 1,375.95 0.0M
2025-07-14 1,359.95 1,375.45 1,341.90 1,361.35 0.0M
2025-07-11 1,393.90 1,395.50 1,348.60 1,355.10 0.0M
2025-07-10 1,400.60 1,408.25 1,382.75 1,396.65 0.1M
2025-07-09 1,400.65 1,412.00 1,397.40 1,399.30 0.0M
2025-07-08 1,385.30 1,423.20 1,385.30 1,400.70 0.0M
2025-07-07 1,389.40 1,413.50 1,384.00 1,410.05 0.0M
2025-07-04 1,390.65 1,402.45 1,374.70 1,384.30 0.0M
2025-07-03 1,403.00 1,414.05 1,382.70 1,386.10 0.0M
2025-07-02 1,397.50 1,408.20 1,385.05 1,404.35 0.0M
2025-07-01 1,384.95 1,398.50 1,373.75 1,394.25 0.0M
2025-06-30 1,376.20 1,392.25 1,359.55 1,379.30 0.0M
2025-06-27 1,371.65 1,380.00 1,354.00 1,376.15 0.0M
2025-06-26 1,363.95 1,375.75 1,355.15 1,370.35 0.0M
2025-06-25 1,345.40 1,374.00 1,341.60 1,363.95 0.0M
2025-06-24 1,323.55 1,354.95 1,323.50 1,340.90 0.0M
2025-06-23 1,260.90 1,335.00 1,260.90 1,329.60 0.0M
2025-06-20 1,295.75 1,334.00 1,295.75 1,326.00 0.0M
2025-06-19 1,335.00 1,335.95 1,291.00 1,299.70 0.0M
2025-06-18 1,294.60 1,382.90 1,292.30 1,334.85 0.0M
2025-06-17 1,317.00 1,323.30 1,281.25 1,290.15 0.0M
2025-06-16 1,290.35 1,329.50 1,289.00 1,317.05 0.0M
2025-06-13 1,205.70 1,331.80 1,205.70 1,313.95 0.0M
2025-06-12 1,393.20 1,393.20 1,316.35 1,320.85 0.0M
2025-06-11 1,385.95 1,385.95 1,354.65 1,376.00 0.0M
2025-06-10 1,360.35 1,365.40 1,352.40 1,357.25 0.0M
2025-06-09 1,355.05 1,366.20 1,343.10 1,360.35 0.0M
2025-06-06 1,343.90 1,363.05 1,333.70 1,353.10 0.0M
2025-06-05 1,383.95 1,387.00 1,340.00 1,343.90 0.0M
2025-06-04 1,376.70 1,376.70 1,341.00 1,348.60 0.0M
2025-06-03 1,388.65 1,408.10 1,339.25 1,370.50 0.0M
2025-06-02 1,376.05 1,400.00 1,334.90 1,340.10 0.0M
2025-05-30 1,352.60 1,373.25 1,333.40 1,361.30 0.0M
2025-05-29 1,369.95 1,415.80 1,344.90 1,358.75 0.0M
2025-05-28 1,275.00 1,359.00 1,250.00 1,344.55 0.0M
2025-05-27 1,246.00 1,276.10 1,241.55 1,272.20 0.0M
2025-05-26 1,230.05 1,275.00 1,228.05 1,265.20 0.0M
2025-05-23 1,226.45 1,243.00 1,225.30 1,229.75 0.0M
2025-05-22 1,225.10 1,238.00 1,224.20 1,231.70 0.0M
2025-05-21 1,224.95 1,262.30 1,208.05 1,225.10 0.0M
2025-05-20 1,195.05 1,242.35 1,195.05 1,211.75 0.0M
2025-05-19 1,220.30 1,252.40 1,216.05 1,218.70 0.0M
2025-05-16 1,222.30 1,246.10 1,222.25 1,240.50 0.0M
2025-05-15 1,229.15 1,235.80 1,212.85 1,229.85 0.0M
2025-05-14 1,180.05 1,235.65 1,180.05 1,229.15 0.0M
2025-05-13 1,150.35 1,201.45 1,150.35 1,182.30 0.0M
2025-05-12 1,132.85 1,165.00 1,131.55 1,156.90 0.0M
2025-05-09 1,085.05 1,125.00 1,077.45 1,108.75 0.0M
2025-05-08 1,087.05 1,144.70 1,087.05 1,108.50 0.0M
2025-05-07 1,056.05 1,101.00 1,055.00 1,091.65 0.0M
2025-05-06 1,087.25 1,101.85 1,074.55 1,079.05 0.0M
2025-05-05 1,093.90 1,107.30 1,078.00 1,087.25 0.0M
2025-05-02 1,111.30 1,111.30 1,067.30 1,088.45 0.0M
2025-04-30 1,076.05 1,119.50 1,075.20 1,083.95 0.0M
2025-04-29 1,124.95 1,146.00 1,120.55 1,128.65 0.0M
2025-04-28 1,109.00 1,111.75 1,087.40 1,106.25 0.0M
2025-04-25 1,136.10 1,148.00 1,102.00 1,110.80 0.0M
2025-04-24 1,160.05 1,160.05 1,131.50 1,137.15 0.0M
2025-04-23 1,132.05 1,155.60 1,129.40 1,150.95 0.0M
2025-04-22 1,126.00 1,150.80 1,108.85 1,138.25 0.0M
2025-04-21 1,116.10 1,143.20 1,109.45 1,125.45 0.0M
2025-04-17 1,120.05 1,143.65 1,113.40 1,132.95 0.0M
2025-04-16 1,129.25 1,135.05 1,119.50 1,121.90 0.0M
2025-04-15 1,130.00 1,148.50 1,123.00 1,126.75 0.0M
2025-04-11 1,066.05 1,105.15 1,062.85 1,090.00 0.0M
2025-04-09 1,041.05 1,050.10 1,012.10 1,027.00 0.0M
2025-04-08 1,048.50 1,070.95 1,047.25 1,059.30 0.0M
2025-04-07 953.00 1,056.65 953.00 1,048.50 0.0M
2025-04-04 1,151.05 1,151.10 1,081.40 1,086.45 0.0M
2025-04-03 1,193.60 1,205.05 1,151.35 1,157.15 0.0M
2025-04-02 1,240.00 1,240.00 1,163.10 1,203.95 0.0M
2025-04-01 1,240.00 1,240.00 1,178.10 1,188.20 0.0M
2025-03-28 1,217.45 1,226.65 1,201.80 1,215.80 0.0M
2025-03-27 1,213.05 1,232.05 1,199.40 1,208.20 0.0M
2025-03-26 1,217.10 1,248.00 1,206.55 1,214.10 0.0M
2025-03-25 1,254.00 1,260.00 1,218.90 1,236.45 0.0M
2025-03-24 1,289.95 1,289.95 1,199.00 1,244.10 0.0M
2025-03-21 1,219.65 1,250.05 1,212.00 1,243.60 0.0M
2025-03-20 1,214.10 1,232.95 1,208.80 1,219.65 0.0M
2025-03-19 1,201.00 1,222.85 1,186.80 1,212.65 0.0M
2025-03-18 1,156.55 1,205.35 1,156.55 1,185.25 0.0M
2025-03-17 1,150.55 1,166.50 1,147.40 1,149.85 0.0M
2025-03-13 1,154.95 1,175.20 1,140.30 1,150.55 0.0M
2025-03-12 1,154.45 1,160.00 1,134.80 1,151.05 0.0M
2025-03-11 1,221.00 1,221.00 1,129.65 1,152.20 0.0M
2025-03-10 1,308.95 1,308.95 1,120.85 1,149.55 0.0M
2025-03-07 1,144.70 1,173.75 1,138.35 1,157.60 0.0M
2025-03-06 1,115.05 1,157.55 1,115.05 1,146.85 0.0M
2025-03-05 1,094.30 1,138.75 1,094.30 1,127.90 0.0M
2025-03-04 1,060.00 1,100.55 1,059.75 1,090.50 0.0M
2025-03-03 1,085.05 1,151.25 1,057.85 1,084.75 0.0M
2025-02-28 1,149.45 1,149.45 1,099.00 1,114.40 0.0M
2025-02-27 1,194.00 1,194.00 1,139.55 1,150.85 0.0M
2025-02-25 1,195.00 1,198.25 1,171.90 1,195.05 0.0M
2025-02-24 1,166.00 1,209.40 1,166.00 1,184.05 0.0M
2025-02-21 1,219.85 1,219.85 1,164.10 1,199.75 0.0M
2025-02-20 1,189.95 1,235.75 1,180.55 1,190.60 0.0M
2025-02-19 1,139.95 1,193.55 1,130.00 1,180.85 0.0M
2025-02-18 1,180.15 1,182.40 1,124.15 1,141.35 0.0M
2025-02-17 1,193.00 1,193.00 1,144.15 1,177.45 0.0M
2025-02-14 1,229.95 1,229.95 1,176.10 1,190.80 0.0M
2025-02-13 1,212.90 1,216.10 1,156.50 1,193.70 0.0M
2025-02-12 1,167.30 1,224.95 1,137.75 1,212.70 0.0M
2025-02-11 1,203.05 1,225.10 1,155.65 1,163.65 0.0M
2025-02-10 1,294.95 1,294.95 1,230.25 1,236.35 0.0M
2025-02-07 1,302.00 1,302.00 1,255.60 1,273.80 0.0M
2025-02-06 1,255.00 1,310.00 1,255.00 1,300.95 0.0M
2025-02-05 1,216.40 1,281.50 1,210.00 1,264.80 0.0M
2025-02-04 1,216.00 1,238.95 1,201.65 1,205.65 0.0M
2025-02-03 1,241.00 1,257.95 1,210.75 1,213.20 0.0M
2025-02-01 1,270.00 1,274.05 1,218.50 1,239.30 0.0M
2025-01-31 1,254.85 1,270.00 1,252.00 1,262.50 0.0M
2025-01-30 1,254.95 1,287.95 1,240.30 1,246.85 0.0M
2025-01-29 1,217.70 1,272.75 1,201.95 1,260.65 0.0M
2025-01-28 1,200.00 1,215.10 1,168.00 1,198.10 0.0M
2025-01-27 1,206.65 1,207.95 1,167.70 1,193.80 0.0M
2025-01-24 1,248.10 1,268.10 1,205.00 1,207.95 0.0M
2025-01-23 1,245.05 1,267.95 1,229.45 1,247.70 0.0M
2025-01-22 1,298.95 1,302.35 1,242.30 1,259.30 0.0M
2025-01-21 1,356.55 1,356.55 1,271.25 1,282.25 0.0M
2025-01-20 1,367.45 1,367.50 1,322.00 1,330.55 0.0M
2025-01-17 1,378.10 1,378.10 1,345.15 1,357.50 0.0M
2025-01-16 1,358.70 1,382.00 1,348.70 1,377.95 0.0M
2025-01-15 1,396.65 1,396.65 1,333.00 1,336.30 0.0M
2025-01-14 1,300.00 1,409.70 1,295.00 1,381.25 0.0M
2025-01-13 1,340.70 1,346.70 1,267.90 1,285.95 0.0M
2025-01-10 1,375.05 1,394.65 1,343.30 1,348.85 0.0M
2025-01-09 1,399.95 1,404.65 1,378.95 1,385.75 0.0M
2025-01-08 1,432.15 1,432.15 1,380.00 1,397.75 0.0M
2025-01-07 1,392.70 1,450.00 1,392.70 1,436.30 0.0M
2025-01-06 1,470.15 1,470.15 1,409.30 1,421.35 0.0M
2025-01-03 1,509.00 1,509.00 1,464.00 1,465.80 0.0M
2025-01-02 1,468.85 1,495.50 1,461.05 1,480.25 0.0M
2025-01-01 1,482.10 1,482.10 1,455.75 1,461.45 0.0M