Go Digit General Insurance

GODG
🏛️ Indien →
342.50
Letzte Aktualisierung: 2025-10-01
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:15 355.00 357.60 354.30 354.30 0.4K
09:20 354.80 358.50 354.80 358.50 0.1K
09:25 358.25 361.00 357.30 361.00 1.8K
09:30 361.60 364.85 358.20 364.25 3.3K
09:35 363.65 365.15 363.10 363.95 1.6K
09:40 364.30 364.30 363.55 364.10 1.2K
09:45 364.70 380.65 364.70 374.00 31.4K
09:50 374.65 374.65 361.30 361.65 18.7K
09:55 361.65 364.60 361.00 362.00 5.0K
10:00 362.00 362.65 359.70 362.65 3.1K
10:05 363.15 363.60 362.50 363.05 0.7K
10:10 362.95 363.50 362.60 363.50 2.0K
10:15 363.50 364.80 363.45 363.45 3.1K
10:20 363.70 364.85 362.15 362.15 0.3K
10:25 362.90 362.95 362.00 362.00 0.8K
10:30 362.05 363.70 361.00 361.00 4.5K
10:35 361.20 361.20 361.20 361.20 0.0K
10:40 361.20 361.20 360.50 360.50 0.1K
10:45 360.35 361.00 360.35 360.85 0.2K
10:50 360.15 360.30 359.55 359.90 1.9K
10:55 359.40 359.65 358.80 359.55 5.8K
11:00 358.80 358.95 358.00 358.00 0.5K
11:05 358.50 358.50 357.50 357.50 0.4K
11:10 358.60 359.20 358.60 359.05 1.0K
11:15 358.70 358.70 358.70 358.70 0.1K
11:20 359.15 361.00 359.15 360.10 0.5K
11:25 360.15 360.65 360.15 360.65 0.3K
11:30 360.15 360.15 360.15 360.15 0.0K
11:35 360.70 360.70 360.70 360.70 0.1K
11:40 360.35 360.35 358.85 358.85 0.4K
11:45 359.10 359.20 358.90 359.00 0.0K
11:50 359.40 359.40 359.20 359.20 0.2K
11:55 358.90 358.90 358.85 358.85 0.0K
12:00 358.60 358.60 358.60 358.60 0.0K
12:10 358.10 358.10 358.10 358.10 0.0K
12:15 357.85 357.85 357.85 357.85 0.4K
12:25 358.10 358.10 357.60 357.60 0.2K
12:30 357.20 357.20 355.85 356.05 0.3K
12:35 355.95 356.85 355.90 356.85 0.4K
12:40 356.55 356.55 356.55 356.55 0.1K
12:45 356.20 356.20 354.75 355.35 1.2K
12:50 355.95 356.30 355.95 356.30 0.1K
12:55 356.50 356.50 356.50 356.50 0.1K
13:00 357.40 359.05 357.40 359.05 0.5K
13:10 358.00 358.00 358.00 358.00 0.0K
13:20 357.10 357.10 356.80 356.80 0.0K
13:25 357.75 357.75 357.75 357.75 0.1K
13:35 356.50 356.50 356.50 356.50 0.0K
13:45 356.70 356.70 356.70 356.70 0.1K
13:50 355.30 356.25 355.30 356.25 0.1K
14:10 356.05 356.05 355.40 355.40 0.0K
14:15 355.60 356.05 355.60 356.05 0.1K
14:25 356.10 356.10 356.10 356.10 0.4K
14:30 356.10 356.10 355.85 355.85 0.2K
14:35 356.20 356.20 356.20 356.20 0.1K
14:40 356.80 357.75 356.00 357.20 0.4K
14:45 357.85 358.75 357.85 358.75 0.3K
14:50 359.05 361.25 359.05 361.05 0.1K
14:55 360.90 362.00 359.80 360.35 2.8K
15:00 360.00 361.20 359.55 359.55 0.4K
15:05 359.85 360.90 359.85 360.90 0.3K
15:10 360.00 360.00 360.00 360.00 0.2K
15:15 359.35 359.55 356.70 356.70 0.1K
15:20 357.15 359.05 357.15 358.00 0.2K
15:25 356.20 359.40 356.00 359.40 0.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-10-01 361.90 361.90 341.60 342.50 0.0M
2025-09-30 341.25 350.85 337.45 344.45 0.0M
2025-09-29 350.50 352.90 337.75 341.25 0.0M
2025-09-26 350.10 353.65 345.10 350.80 0.0M
2025-09-25 359.35 359.35 349.60 350.50 0.0M
2025-09-24 354.30 380.70 354.30 359.40 0.1M
2025-09-23 359.40 362.15 351.65 355.95 0.0M
2025-09-22 348.55 358.50 347.20 356.60 0.0M
2025-09-19 358.00 358.00 347.10 350.05 0.0M
2025-09-18 355.00 360.40 350.90 351.90 0.0M
2025-09-17 351.05 355.15 349.10 354.40 0.0M
2025-09-16 354.10 359.00 350.75 351.45 0.0M
2025-09-15 356.15 358.75 352.40 355.85 0.0M
2025-09-12 357.70 361.20 352.95 359.00 0.0M
2025-09-11 361.00 361.20 352.90 358.15 0.0M
2025-09-10 354.05 360.75 352.35 355.45 0.0M
2025-09-09 353.00 355.95 349.00 349.85 0.0M
2025-09-08 350.15 354.00 343.35 351.05 0.0M
2025-09-05 356.00 358.45 350.75 353.85 0.0M
2025-09-04 366.20 371.65 352.00 356.20 0.1M
2025-09-03 349.20 355.80 349.20 354.50 0.0M
2025-09-02 358.10 358.95 348.40 351.30 0.0M
2025-09-01 358.20 361.05 352.75 355.05 0.0M
2025-08-29 363.80 368.15 357.00 357.55 0.0M
2025-08-28 369.95 372.75 362.00 365.55 0.0M
2025-08-26 370.30 377.95 355.35 370.30 0.0M
2025-08-25 365.45 374.20 365.45 370.30 0.0M
2025-08-22 374.45 374.45 365.30 367.80 0.0M
2025-08-21 363.60 374.85 363.60 372.40 0.0M
2025-08-20 365.15 378.00 357.30 363.60 0.1M
2025-08-19 365.00 367.50 361.10 362.20 0.0M
2025-08-18 355.05 370.50 355.05 363.10 0.0M
2025-08-14 356.25 361.15 352.70 355.20 0.0M
2025-08-13 366.45 369.25 355.00 357.60 0.0M
2025-08-12 361.90 364.95 358.25 361.20 0.0M
2025-08-11 355.00 362.50 355.00 358.30 0.0M
2025-08-08 365.25 368.30 354.95 356.60 0.0M
2025-08-07 348.85 366.75 348.85 364.95 0.0M
2025-08-06 355.90 362.55 351.00 355.90 0.0M
2025-08-05 358.55 365.60 354.85 355.40 0.0M
2025-08-04 365.00 365.00 352.65 361.05 0.0M
2025-08-01 376.15 376.15 361.60 364.55 0.0M
2025-07-31 365.55 371.95 362.15 369.85 0.0M
2025-07-30 358.75 375.95 356.55 371.00 0.1M
2025-07-29 356.20 374.60 353.30 360.95 1.2M
2025-07-28 325.75 353.50 325.75 343.90 0.0M
2025-07-25 356.35 356.40 345.60 348.30 0.0M
2025-07-24 359.45 363.00 356.00 359.10 0.0M
2025-07-23 348.40 361.45 348.40 359.50 0.0M
2025-07-22 354.15 355.90 351.35 354.50 0.0M
2025-07-21 357.95 357.95 351.70 354.80 0.0M
2025-07-18 354.95 355.20 349.20 350.75 0.0M
2025-07-17 340.30 358.00 340.30 353.65 0.0M
2025-07-16 346.50 355.70 346.50 354.10 0.0M
2025-07-15 354.85 356.00 346.10 353.25 0.0M
2025-07-14 335.75 354.50 335.75 352.40 0.1M
2025-07-11 344.15 344.15 340.55 342.05 0.0M
2025-07-10 335.80 345.60 335.80 342.55 0.0M
2025-07-09 328.00 335.50 328.00 334.20 0.0M
2025-07-08 330.05 335.95 327.40 330.80 0.0M
2025-07-07 333.45 337.65 330.60 335.40 0.0M
2025-07-04 337.00 340.00 334.55 338.20 0.0M
2025-07-03 339.90 342.80 337.05 340.25 0.0M
2025-07-02 350.65 350.65 335.00 340.25 0.0M
2025-07-01 352.85 361.60 340.50 342.15 0.0M
2025-06-30 361.95 361.95 353.60 359.85 0.0M
2025-06-27 356.45 364.45 351.65 360.90 0.0M
2025-06-26 358.45 358.45 347.35 354.70 0.0M
2025-06-25 362.00 362.00 352.35 354.95 0.0M
2025-06-24 342.00 359.00 342.00 355.80 0.0M
2025-06-23 351.00 355.65 344.00 345.45 0.0M
2025-06-20 339.20 361.20 333.25 355.55 0.1M
2025-06-19 346.15 346.90 335.30 338.00 0.0M
2025-06-18 340.25 349.70 336.10 344.60 0.1M
2025-06-17 336.20 344.70 336.20 340.25 0.0M
2025-06-16 336.05 347.00 336.05 343.15 0.0M
2025-06-13 320.05 360.00 320.05 343.70 0.1M
2025-06-12 346.00 347.65 338.15 340.50 0.0M
2025-06-11 344.00 351.50 342.15 344.90 1.0M
2025-06-10 354.90 354.90 344.25 346.80 0.0M
2025-06-09 356.00 357.00 345.35 349.40 0.0M
2025-06-06 342.75 354.90 331.70 351.55 0.1M
2025-06-05 331.95 340.05 331.95 337.70 0.0M
2025-06-04 334.80 338.30 331.45 335.60 0.0M
2025-06-03 329.05 337.75 329.05 331.15 0.0M
2025-06-02 340.20 346.10 330.40 332.00 0.0M
2025-05-30 332.05 347.40 332.05 344.40 0.1M
2025-05-29 332.05 339.70 332.05 334.50 0.0M
2025-05-28 334.90 337.00 325.60 335.30 0.0M
2025-05-27 321.00 336.85 321.00 330.60 0.1M
2025-05-26 325.10 332.65 323.35 326.80 0.0M
2025-05-23 324.95 327.60 319.20 323.95 0.0M
2025-05-22 327.90 335.00 321.00 324.45 0.2M
2025-05-21 304.10 339.40 304.05 329.30 1.4M
2025-05-20 302.30 305.35 299.50 304.05 0.0M
2025-05-19 300.35 305.80 294.85 303.45 0.1M
2025-05-16 300.95 303.00 294.05 299.85 0.0M
2025-05-15 298.00 298.00 294.70 296.30 0.0M
2025-05-14 294.35 304.50 294.30 296.95 0.1M
2025-05-13 296.35 303.00 291.60 299.75 0.0M
2025-05-12 295.00 295.15 291.90 293.60 0.0M
2025-05-09 279.75 292.05 279.75 291.05 0.0M
2025-05-08 285.95 298.35 285.95 290.75 0.1M
2025-05-07 279.35 293.00 278.70 290.95 0.0M
2025-05-06 284.05 291.50 283.65 285.55 0.0M
2025-05-05 289.75 291.55 282.70 290.60 0.0M
2025-05-02 287.00 290.00 280.75 286.55 0.0M
2025-04-30 288.00 289.70 280.10 285.15 0.1M
2025-04-29 317.05 324.70 286.00 291.45 0.2M
2025-04-28 297.70 314.00 294.95 308.80 0.0M
2025-04-25 295.00 305.55 295.00 298.55 0.0M
2025-04-24 298.75 301.75 295.00 299.60 0.0M
2025-04-23 300.10 305.25 296.05 303.10 0.0M
2025-04-22 294.80 304.05 294.80 300.20 0.0M
2025-04-21 291.90 303.60 291.90 302.30 0.0M
2025-04-17 296.00 299.45 293.70 297.70 0.0M
2025-04-16 288.65 298.65 288.00 295.60 1.5M
2025-04-15 278.30 292.00 278.30 289.10 0.0M
2025-04-11 279.30 283.90 277.80 281.75 0.0M
2025-04-09 279.65 285.30 277.80 279.20 0.0M
2025-04-08 280.00 283.80 271.50 281.30 0.0M
2025-04-07 274.40 283.40 264.80 279.70 0.1M
2025-04-04 292.95 292.95 278.80 280.45 0.0M
2025-04-03 293.95 293.95 284.00 286.55 0.0M
2025-04-02 287.20 288.75 282.60 288.05 0.0M
2025-04-01 287.85 290.10 282.50 287.05 0.0M
2025-03-28 296.35 296.35 288.00 289.20 0.0M
2025-03-27 295.60 295.60 288.40 291.00 0.0M
2025-03-26 292.95 296.40 289.65 290.65 0.1M
2025-03-25 301.95 301.95 288.90 291.20 0.0M
2025-03-24 297.30 302.15 295.55 297.25 0.0M
2025-03-21 302.25 306.55 296.25 297.75 0.0M
2025-03-20 301.05 307.55 298.05 299.35 0.0M
2025-03-19 300.15 306.35 300.15 304.65 0.0M
2025-03-18 299.05 305.90 298.20 305.20 0.0M
2025-03-17 290.00 308.00 289.60 301.50 0.1M
2025-03-13 300.05 305.50 291.45 294.45 0.0M
2025-03-12 304.00 308.20 299.50 300.90 0.0M
2025-03-11 310.95 310.95 301.10 305.45 0.0M
2025-03-10 310.15 316.20 302.95 311.05 0.0M
2025-03-07 305.05 316.10 303.75 314.20 0.0M
2025-03-06 299.75 306.70 298.15 305.30 0.1M
2025-03-05 300.40 305.30 297.50 299.75 0.0M
2025-03-04 286.20 324.60 286.20 312.90 0.1M
2025-03-03 297.00 298.95 288.65 292.00 0.1M
2025-02-28 289.85 311.55 289.85 305.65 0.0M
2025-02-27 297.05 307.95 297.05 300.60 0.0M
2025-02-25 297.00 305.90 296.70 301.40 0.0M
2025-02-24 300.00 302.85 295.65 301.30 0.0M
2025-02-21 296.90 305.10 296.90 299.00 0.0M
2025-02-20 307.50 309.70 299.40 299.95 0.0M
2025-02-19 300.00 311.85 294.50 307.15 0.1M
2025-02-18 299.25 307.00 295.00 301.85 0.0M
2025-02-17 289.00 307.25 287.60 303.05 0.1M
2025-02-14 297.05 314.95 286.00 296.60 0.7M
2025-02-13 298.60 303.10 296.05 297.05 0.0M
2025-02-12 296.60 300.25 285.30 299.25 0.0M
2025-02-11 291.65 302.50 291.65 296.55 0.0M
2025-02-10 296.25 301.65 294.60 298.00 0.0M
2025-02-07 297.05 304.25 297.05 302.00 0.0M
2025-02-06 305.35 305.35 300.00 302.45 0.0M
2025-02-05 300.00 308.50 300.00 304.35 0.0M
2025-02-04 297.50 301.65 295.30 300.25 0.0M
2025-02-03 296.10 299.15 291.95 297.55 0.0M
2025-02-01 304.35 306.45 292.75 296.05 0.1M
2025-01-31 292.20 299.00 292.20 297.65 0.0M
2025-01-30 301.65 306.10 288.60 295.30 0.1M
2025-01-29 288.65 305.50 288.45 299.65 0.1M
2025-01-28 300.00 304.55 282.00 294.70 0.2M
2025-01-27 313.75 314.50 297.05 304.80 0.1M
2025-01-24 318.00 323.55 309.75 314.10 0.4M
2025-01-23 300.10 343.00 292.65 327.10 1.2M
2025-01-22 294.95 295.00 277.45 286.20 0.1M
2025-01-21 290.50 298.00 288.20 291.60 0.1M
2025-01-20 292.00 295.10 287.25 290.40 4.7M
2025-01-17 297.00 308.50 286.65 291.10 5.4M
2025-01-16 286.40 302.00 286.40 292.10 0.0M
2025-01-15 285.05 291.75 285.05 286.25 0.0M
2025-01-14 278.75 288.35 278.75 286.80 0.0M
2025-01-13 279.80 286.15 276.80 278.75 0.0M
2025-01-10 297.35 299.25 284.00 285.00 0.0M
2025-01-09 300.65 304.05 288.45 297.35 0.0M
2025-01-08 312.00 317.90 300.50 303.00 0.1M
2025-01-07 313.15 320.05 312.75 315.15 0.0M
2025-01-06 322.25 329.15 311.80 312.70 0.0M
2025-01-03 329.20 335.15 326.05 327.30 0.0M
2025-01-02 327.70 337.30 327.35 333.90 0.2M
2025-01-01 324.95 353.80 323.00 327.65 0.9M