Gail

🏛️ Indien →
173.90
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
2025-09-26 175.66 175.66 173.50 173.90 0.4M
2025-09-25 179.80 179.80 176.27 176.68 0.3M
2025-09-24 180.30 180.57 178.15 178.25 0.5M
2025-09-23 183.43 183.74 180.52 180.85 0.5M
2025-09-22 183.80 184.50 182.26 183.31 0.2M
2025-09-19 184.00 184.22 183.20 183.82 0.2M
2025-09-18 184.06 184.40 182.52 183.01 0.2M
2025-09-17 184.60 185.50 183.51 183.97 0.2M
2025-09-16 182.88 184.85 181.94 184.57 0.3M
2025-09-15 180.00 182.74 180.00 182.18 0.1M
2025-09-12 182.65 185.52 180.52 181.11 0.5M
2025-09-11 178.31 181.40 178.31 181.33 0.2M
2025-09-10 175.98 177.16 175.98 176.76 0.1M
2025-09-09 174.49 176.00 174.37 175.24 0.1M
2025-09-08 177.13 177.13 174.29 174.41 0.2M
2025-09-05 177.16 177.39 175.22 176.49 0.1M
2025-09-04 179.96 180.00 176.41 176.58 0.1M
2025-09-03 183.00 183.20 180.77 180.77 0.0M
2025-09-02 179.83 182.91 179.41 181.84 0.2M
2025-09-01 176.50 178.51 176.50 178.51 0.0M
2025-08-29 173.52 176.45 173.52 175.58 0.1M
2025-08-28 173.10 174.50 171.38 173.12 1.4M
2025-08-26 177.78 177.78 173.15 173.60 1.1M
2025-08-25 178.00 178.63 177.47 177.96 0.4M
2025-08-22 179.22 179.57 178.02 178.30 0.1M
2025-08-21 180.19 180.25 179.40 179.48 0.1M
2025-08-20 180.00 181.15 179.50 180.22 0.4M
2025-08-19 176.80 178.30 176.10 177.32 0.2M
2025-08-18 175.72 175.99 174.78 175.57 0.2M
2025-08-14 175.99 176.17 175.50 175.96 0.0M
2025-08-13 176.01 176.20 175.08 175.82 0.1M
2025-08-12 175.85 177.20 175.85 176.41 0.1M
2025-08-11 174.35 175.30 172.85 175.08 0.1M
2025-08-08 172.50 174.35 172.16 173.69 0.2M
2025-08-07 170.93 172.34 169.46 171.98 0.2M
2025-08-06 174.05 174.05 172.26 172.29 0.1M
2025-08-05 176.60 176.80 173.50 173.90 0.2M
2025-08-04 175.65 177.20 175.19 177.20 0.0M
2025-08-01 177.16 177.16 175.39 175.39 0.0M
2025-07-31 178.83 179.94 178.01 178.23 1.6M
2025-07-30 182.81 182.97 180.56 181.20 1.7M
2025-07-29 180.00 185.98 179.17 183.99 0.8M
2025-07-28 184.40 186.41 180.23 180.62 0.5M
2025-07-25 188.50 188.50 183.75 184.14 0.4M
2025-07-24 188.66 189.40 188.50 188.77 0.3M
2025-07-23 185.75 187.54 185.75 187.47 0.3M
2025-07-22 185.94 186.04 184.85 184.94 0.2M
2025-07-21 185.64 185.84 185.00 185.84 0.0M
2025-07-18 186.60 186.71 184.75 186.10 0.1M
2025-07-17 185.75 187.50 185.75 186.59 0.1M
2025-07-16 185.55 186.15 185.00 185.70 0.1M
2025-07-15 185.86 186.38 185.00 186.06 0.1M
2025-07-14 182.21 185.99 182.00 185.53 0.3M
2025-07-11 187.58 187.58 183.40 183.69 0.9M
2025-07-10 189.00 189.00 186.00 187.33 0.2M
2025-07-09 192.50 192.52 186.86 187.03 0.6M
2025-07-08 196.40 196.60 193.90 194.43 0.2M
2025-07-07 195.00 196.95 194.34 195.91 0.1M
2025-07-04 194.02 196.15 193.43 195.02 0.3M
2025-07-03 194.25 195.45 194.00 194.13 0.1M
2025-07-02 192.50 194.45 190.68 193.04 0.1M
2025-07-01 191.50 192.26 190.32 192.56 0.0M
2025-06-30 193.00 193.00 191.00 193.84 0.0M
2025-06-27 191.72 193.10 191.25 193.05 0.1M
2025-06-26 185.78 189.00 184.93 188.47 8.2M
2025-06-25 187.50 188.10 185.30 185.62 4.9M
2025-06-24 188.43 188.93 186.35 186.69 2.7M
2025-06-23 182.14 186.12 181.09 185.78 6.2M
2025-06-20 181.94 184.10 181.50 183.03 0.7M
2025-06-19 186.25 186.58 181.37 181.94 0.9M
2025-06-18 190.96 190.98 186.80 187.26 0.6M
2025-06-17 192.92 194.16 190.96 192.02 0.2M
2025-06-16 194.51 194.52 190.00 193.32 0.2M
2025-06-13 189.00 193.55 187.08 192.59 0.3M
2025-06-12 204.36 205.17 193.50 193.84 0.6M
2025-06-11 198.74 202.70 198.60 202.34 0.5M
2025-06-10 196.70 199.26 194.84 197.77 0.4M
2025-06-09 194.50 196.74 194.11 195.91 0.2M
2025-06-06 192.90 193.50 192.45 193.08 0.0M
2025-06-05 192.72 194.10 191.99 192.82 0.1M
2025-06-04 192.52 192.64 188.25 192.03 0.2M
2025-06-03 196.00 196.90 194.00 194.50 0.0M
2025-06-02 193.60 193.60 191.85 194.75 0.0M
2025-05-30 194.24 194.30 192.00 192.72 0.1M
2025-05-29 195.00 196.70 192.75 194.51 0.8M
2025-05-28 196.49 199.60 196.00 196.09 0.5M
2025-05-27 195.76 196.74 193.00 196.38 0.3M
2025-05-26 196.02 196.72 194.88 195.76 0.2M
2025-05-23 194.60 196.78 193.00 193.84 0.2M
2025-05-22 194.00 195.90 192.96 195.51 0.2M
2025-05-21 192.01 193.00 190.00 192.92 0.2M
2025-05-20 191.97 196.69 191.97 194.22 0.2M
2025-05-19 190.55 193.00 190.55 191.97 0.2M
2025-05-16 189.00 190.25 188.70 189.36 0.2M
2025-05-15 187.00 189.00 186.96 187.96 0.1M
2025-05-14 186.60 190.30 186.60 189.08 0.1M
2025-05-13 191.66 191.99 185.50 186.48 0.2M
2025-05-12 190.00 191.49 189.91 191.29 0.1M
2025-05-09 181.44 185.07 181.44 184.50 0.1M
2025-05-08 192.50 192.50 185.47 187.27 0.1M
2025-05-07 188.20 193.00 188.20 192.50 0.0M
2025-05-06 194.06 194.06 187.25 188.22 0.1M
2025-05-05 190.63 195.27 190.53 195.27 0.0M
2025-05-02 192.28 194.89 191.00 192.71 0.0M
2025-04-30 193.80 193.80 191.00 191.00 0.0M
2025-04-29 193.96 193.96 192.40 192.40 0.0M
2025-04-28 190.42 193.00 190.42 192.63 0.0M
2025-04-25 191.47 191.47 191.47 190.11 0.0M
2025-04-24 194.50 196.20 194.40 195.68 0.3M
2025-04-23 195.25 195.79 192.30 195.50 0.3M
2025-04-22 198.43 198.43 194.01 195.04 0.3M
2025-04-21 191.28 198.50 191.28 197.46 0.5M
2025-04-17 187.00 190.48 186.00 189.33 0.1M
2025-04-16 179.48 187.10 179.00 186.83 0.2M
2025-04-15 178.40 182.75 178.06 181.30 0.3M
2025-04-11 174.00 175.16 171.56 174.38 0.4M
2025-04-09 175.65 175.65 170.00 171.13 0.2M
2025-04-08 179.42 179.42 172.97 175.65 0.1M
2025-04-07 166.77 172.36 166.09 171.24 0.2M
2025-04-04 184.25 184.25 177.55 179.30 0.1M
2025-04-03 186.43 187.85 183.50 186.83 0.0M
2025-04-02 187.90 188.50 186.30 186.86 0.0M
2025-04-01 185.60 189.50 185.50 188.05 0.1M
2025-03-28 185.79 187.88 185.15 185.65 0.1M
2025-03-27 176.20 184.11 176.20 183.89 0.8M
2025-03-26 179.50 180.80 176.15 176.83 0.4M
2025-03-25 184.50 184.50 179.56 179.84 0.4M
2025-03-24 182.00 188.04 182.00 184.04 0.5M
2025-03-21 174.30 179.20 172.49 177.40 0.7M
2025-03-20 168.50 171.50 167.16 170.88 0.3M
2025-03-19 165.36 168.63 165.36 168.19 0.3M
2025-03-18 160.94 166.29 159.92 165.33 0.2M
2025-03-17 161.56 161.56 159.00 159.44 0.3M
2025-03-13 162.00 162.20 160.00 160.02 0.1M
2025-03-12 161.20 163.19 159.75 161.47 0.1M
2025-03-11 158.00 159.57 157.12 159.40 0.1M
2025-03-10 160.56 161.00 157.12 157.12 0.1M
2025-03-07 163.00 163.00 159.98 160.72 0.1M
2025-03-06 163.57 164.30 162.00 163.45 0.1M
2025-03-05 159.13 161.75 158.62 161.69 0.1M
2025-03-04 153.38 156.19 153.38 155.79 0.2M
2025-03-03 160.30 160.30 156.04 156.84 0.4M
2025-02-28 156.60 156.68 156.01 158.57 0.0M
2025-02-27 162.65 162.65 159.50 161.07 1.0M
2025-02-25 165.87 166.90 162.25 162.62 0.4M
2025-02-24 164.02 167.32 162.50 166.59 0.2M
2025-02-21 169.34 169.57 165.28 165.89 0.2M
2025-02-20 165.13 169.20 165.13 168.74 0.3M
2025-02-19 165.36 166.66 163.95 165.94 0.1M
2025-02-18 160.50 166.00 159.46 165.64 0.2M
2025-02-17 161.00 163.59 160.25 162.11 0.1M
2025-02-14 164.60 167.22 162.75 164.02 0.2M
2025-02-13 163.18 166.70 162.90 164.56 0.3M
2025-02-12 163.02 163.40 158.75 162.38 0.3M
2025-02-11 167.00 167.04 163.51 164.29 0.4M
2025-02-10 172.86 173.69 170.00 170.77 0.1M
2025-02-07 173.43 175.76 172.55 173.50 0.2M
2025-02-06 182.85 182.85 179.43 180.59 0.1M
2025-02-05 182.00 182.10 181.28 181.98 0.0M
2025-02-04 178.63 180.41 178.55 180.62 0.1M
2025-02-03 178.10 178.85 175.95 177.41 0.0M
2025-02-01 179.95 183.04 178.00 178.56 0.1M
2025-01-31 175.00 181.57 175.00 179.95 0.0M
2025-01-30 169.00 174.58 167.63 168.99 1.4M
2025-01-29 168.35 170.10 166.61 167.32 0.5M
2025-01-28 170.25 171.99 165.65 168.21 0.3M
2025-01-27 174.50 175.50 168.79 169.54 0.4M
2025-01-24 180.64 180.64 176.70 177.50 0.1M
2025-01-23 178.00 182.00 178.00 181.42 0.2M
2025-01-22 180.00 180.05 174.86 178.92 0.3M
2025-01-21 185.90 186.00 181.92 182.61 0.1M
2025-01-20 182.67 185.11 181.97 184.52 0.1M
2025-01-17 183.00 185.09 182.25 183.27 0.1M
2025-01-16 182.87 183.90 181.35 182.95 0.1M
2025-01-15 181.26 182.50 178.55 180.63 0.1M
2025-01-14 178.85 180.60 177.70 178.78 0.1M
2025-01-13 178.75 180.00 174.33 174.85 0.1M
2025-01-10 184.21 184.21 180.08 181.60 0.1M
2025-01-09 191.10 191.50 185.00 185.39 0.2M
2025-01-08 190.81 194.00 190.81 192.90 0.1M
2025-01-07 189.86 191.25 187.28 189.77 0.1M
2025-01-06 192.31 192.99 186.48 187.40 0.2M
2025-01-03 196.50 196.96 193.36 194.51 0.1M
2025-01-02 194.19 194.88 191.25 194.81 0.1M
2025-01-01 193.00 194.50 192.50 194.13 0.0M