AIA Engineering Ltd (AIAE)

AIAE
🏛️ Indien →
3,224.30
Letzte Aktualisierung: 2025-10-03
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
2021-12-31 1,806.50 1,883.95 1,806.50 1,872.45 0.0M
2021-12-30 1,800.00 1,834.00 1,800.00 1,823.10 0.0M
2021-12-29 1,815.80 1,828.70 1,796.00 1,804.25 0.0M
2021-12-28 1,794.70 1,815.80 1,785.30 1,811.10 0.0M
2021-12-27 1,823.00 1,823.00 1,767.00 1,785.30 0.0M
2021-12-24 1,825.00 1,840.00 1,793.00 1,803.10 0.0M
2021-12-23 1,818.00 1,842.80 1,818.00 1,835.15 0.0M
2021-12-22 1,793.70 1,819.75 1,783.70 1,815.60 0.0M
2021-12-21 1,810.30 1,819.35 1,766.00 1,784.30 0.1M
2021-12-20 1,830.00 1,830.00 1,783.40 1,800.80 0.0M
2021-12-17 1,825.70 1,828.90 1,793.00 1,826.25 0.0M
2021-12-16 1,830.50 1,832.00 1,810.00 1,816.10 0.0M
2021-12-15 1,840.60 1,854.00 1,815.00 1,820.90 0.0M
2021-12-14 1,857.05 1,861.20 1,823.70 1,831.00 0.0M
2021-12-13 1,873.70 1,894.00 1,854.80 1,864.00 0.0M
2021-12-10 1,867.70 1,908.35 1,859.90 1,863.85 0.0M
2021-12-09 1,851.00 1,890.00 1,851.00 1,884.85 0.0M
2021-12-08 1,860.00 1,875.00 1,847.85 1,861.05 0.0M
2021-12-07 1,810.00 1,865.10 1,808.80 1,851.05 0.0M
2021-12-06 1,830.00 1,849.25 1,810.00 1,815.70 0.0M
2021-12-03 1,864.95 1,888.00 1,825.00 1,840.55 0.0M
2021-12-02 1,904.85 1,904.85 1,855.65 1,862.30 0.0M
2021-12-01 1,908.00 1,925.00 1,866.90 1,880.60 0.1M
2021-11-30 1,847.95 1,912.00 1,842.45 1,897.65 0.1M
2021-11-29 1,850.00 1,870.10 1,819.10 1,848.10 0.0M
2021-11-26 1,858.90 1,880.90 1,852.55 1,859.35 0.0M
2021-11-25 1,875.00 1,875.70 1,851.30 1,858.90 0.0M
2021-11-24 1,878.95 1,890.05 1,860.10 1,867.55 0.0M
2021-11-23 1,850.00 1,879.05 1,845.00 1,857.35 0.0M
2021-11-22 1,890.00 1,893.70 1,829.70 1,878.15 0.0M
2021-11-18 1,886.75 1,905.00 1,861.00 1,889.75 0.0M
2021-11-17 1,873.75 1,899.00 1,865.00 1,884.00 0.0M
2021-11-16 1,880.05 1,892.50 1,868.95 1,872.70 0.0M
2021-11-15 1,905.00 1,906.00 1,873.00 1,878.55 0.0M
2021-11-12 1,897.70 1,903.85 1,880.00 1,896.70 0.0M
2021-11-11 1,875.00 1,900.45 1,875.00 1,897.75 0.0M
2021-11-10 1,896.00 1,904.00 1,878.95 1,886.20 0.0M
2021-11-09 1,890.00 1,915.00 1,880.00 1,906.25 0.2M
2021-11-08 1,919.85 1,920.00 1,882.60 1,894.35 0.0M
2021-11-04 1,899.00 1,919.00 1,892.40 1,905.90 0.0M
2021-11-03 1,974.90 1,974.90 1,873.05 1,879.80 0.0M
2021-11-02 1,949.00 1,954.00 1,922.40 1,938.60 0.3M
2021-11-01 1,917.65 1,948.70 1,894.00 1,937.60 0.0M
2021-10-29 1,937.00 1,955.00 1,891.10 1,917.65 0.1M
2021-10-28 1,931.20 1,963.00 1,912.90 1,949.20 0.0M
2021-10-27 1,906.85 1,939.90 1,902.10 1,931.20 0.0M
2021-10-26 1,930.25 1,930.25 1,902.30 1,906.85 0.0M
2021-10-25 1,948.00 1,965.00 1,902.00 1,911.90 0.0M
2021-10-22 1,890.00 1,947.00 1,890.00 1,937.55 0.1M
2021-10-21 1,915.85 1,930.00 1,852.80 1,887.15 0.1M
2021-10-20 1,915.00 1,925.15 1,900.05 1,911.85 0.0M
2021-10-19 1,926.00 1,926.00 1,895.05 1,910.60 0.4M
2021-10-18 1,893.95 1,921.00 1,890.10 1,915.85 0.1M
2021-10-14 1,861.30 1,907.85 1,855.95 1,887.20 0.1M
2021-10-13 1,880.00 1,880.00 1,840.00 1,850.90 0.4M
2021-10-12 1,884.00 1,900.05 1,850.00 1,852.85 0.1M
2021-10-11 1,890.20 1,894.00 1,870.00 1,890.00 0.1M
2021-10-08 1,887.00 1,923.65 1,865.35 1,875.70 0.1M
2021-10-07 1,929.00 1,929.20 1,876.15 1,883.10 0.0M
2021-10-06 1,980.00 1,987.90 1,874.95 1,883.95 0.1M
2021-10-05 1,956.95 1,956.95 1,915.15 1,935.95 0.4M
2021-10-04 1,941.75 1,954.95 1,922.25 1,940.70 0.0M
2021-10-01 1,939.50 1,948.60 1,921.00 1,928.90 0.0M
2021-09-30 1,944.95 1,968.50 1,910.90 1,955.30 0.0M
2021-09-29 1,937.35 1,959.95 1,916.00 1,921.00 0.0M
2021-09-28 1,984.00 1,997.80 1,916.05 1,921.95 0.0M
2021-09-27 1,949.00 2,006.45 1,949.00 1,980.05 0.1M
2021-09-24 2,019.85 2,034.05 1,936.00 1,943.40 0.1M
2021-09-23 2,025.50 2,040.90 1,989.30 2,006.85 0.1M
2021-09-22 2,054.30 2,079.85 2,010.00 2,025.80 0.0M
2021-09-21 2,079.00 2,088.95 2,039.00 2,049.15 0.0M
2021-09-20 2,095.30 2,110.15 2,042.85 2,061.70 0.0M
2021-09-17 2,100.00 2,114.25 2,077.25 2,097.75 0.0M
2021-09-16 2,128.00 2,151.90 2,076.10 2,097.10 0.0M
2021-09-15 2,090.00 2,198.35 2,090.00 2,141.30 0.1M
2021-09-14 2,097.00 2,119.50 2,060.00 2,105.00 0.0M
2021-09-13 2,093.00 2,121.00 2,054.95 2,095.85 0.0M
2021-09-09 2,058.00 2,100.00 2,035.05 2,092.60 0.0M
2021-09-08 2,095.00 2,095.00 2,022.25 2,040.25 0.0M
2021-09-07 2,061.05 2,100.00 2,037.00 2,064.80 0.1M
2021-09-06 2,113.00 2,145.00 2,061.00 2,077.85 0.0M
2021-09-03 2,001.00 2,108.90 2,001.00 2,097.05 0.2M
2021-09-02 1,990.00 2,024.40 1,954.55 2,001.30 0.0M
2021-09-01 2,049.00 2,049.00 1,970.00 1,984.05 0.0M
2021-08-31 1,968.00 2,056.90 1,968.00 2,021.50 0.1M
2021-08-30 1,963.45 1,996.95 1,940.00 1,962.85 0.0M
2021-08-27 1,927.00 1,945.55 1,920.00 1,932.90 0.0M
2021-08-26 1,944.00 1,945.85 1,926.30 1,938.90 0.0M
2021-08-25 1,941.00 1,948.65 1,924.25 1,937.90 0.1M
2021-08-24 1,928.55 1,937.90 1,897.05 1,925.05 0.0M
2021-08-23 1,974.00 1,988.95 1,920.05 1,928.55 0.1M
2021-08-20 1,995.00 1,995.00 1,919.95 1,960.10 0.1M
2021-08-18 1,985.25 2,003.20 1,962.20 1,990.25 0.0M
2021-08-17 2,024.95 2,024.95 1,973.95 1,991.15 0.1M
2021-08-16 1,965.00 2,040.00 1,928.10 2,007.60 0.2M
2021-08-13 1,954.00 1,990.85 1,905.00 1,928.10 0.2M
2021-08-12 1,951.00 2,000.00 1,945.00 1,949.10 0.1M
2021-08-11 1,961.00 1,986.00 1,941.00 1,949.00 0.0M
2021-08-10 1,961.00 1,995.00 1,943.75 1,969.40 0.0M
2021-08-09 1,954.00 1,987.70 1,954.00 1,963.75 0.0M
2021-08-06 1,951.00 1,985.00 1,937.05 1,948.65 0.0M
2021-08-05 2,011.45 2,011.45 1,945.00 1,948.70 0.0M
2021-08-04 2,001.50 2,029.00 1,965.05 1,985.90 0.0M
2021-08-03 1,970.90 2,020.00 1,962.05 1,995.05 0.0M
2021-08-02 2,018.95 2,019.00 1,959.00 1,964.75 0.0M
2021-07-30 2,020.00 2,022.95 1,990.25 2,000.70 0.0M
2021-07-29 2,020.00 2,022.90 1,975.00 1,998.70 0.0M
2021-07-28 2,020.00 2,022.45 1,963.05 1,984.75 0.0M
2021-07-27 2,015.00 2,046.05 1,991.00 2,006.95 0.0M
2021-07-26 2,010.00 2,039.00 1,986.05 2,001.65 0.0M
2021-07-23 2,047.45 2,047.45 2,015.00 2,023.55 0.0M
2021-07-22 2,041.50 2,052.70 2,026.15 2,038.95 0.0M
2021-07-20 2,058.50 2,062.60 2,025.60 2,041.55 0.0M
2021-07-19 2,049.95 2,077.00 2,026.00 2,062.60 0.0M
2021-07-16 2,029.90 2,083.45 2,016.30 2,046.70 0.0M
2021-07-15 2,069.85 2,084.90 2,020.00 2,024.85 0.0M
2021-07-14 2,120.00 2,129.95 2,055.00 2,066.50 0.0M
2021-07-13 2,070.00 2,133.10 2,059.85 2,118.85 0.0M
2021-07-12 2,090.00 2,099.90 2,041.80 2,069.55 0.0M
2021-07-09 2,139.95 2,148.75 2,062.35 2,073.60 0.1M
2021-07-08 2,168.00 2,168.00 2,120.00 2,142.25 0.1M
2021-07-07 2,170.00 2,222.00 2,139.95 2,169.90 0.1M
2021-07-06 2,155.00 2,188.95 2,143.20 2,166.00 0.0M
2021-07-05 2,151.05 2,169.60 2,126.15 2,150.05 0.0M
2021-07-02 2,109.50 2,163.80 2,104.10 2,151.05 0.0M
2021-07-01 2,179.50 2,179.50 2,095.00 2,114.00 0.0M
2021-06-30 2,150.00 2,169.00 2,083.15 2,140.15 0.0M
2021-06-29 2,126.00 2,174.00 2,101.65 2,149.85 0.0M
2021-06-28 2,135.00 2,169.00 2,110.00 2,141.15 0.1M
2021-06-25 2,090.00 2,135.00 2,055.25 2,116.50 0.0M
2021-06-24 2,044.00 2,096.00 2,016.15 2,070.65 0.0M
2021-06-23 2,040.00 2,053.40 1,991.00 2,030.00 0.0M
2021-06-22 2,040.00 2,042.00 1,991.15 2,028.35 0.0M
2021-06-21 1,958.25 2,041.00 1,958.25 2,016.95 0.0M
2021-06-18 1,999.90 2,007.95 1,953.00 1,983.20 0.0M
2021-06-17 1,996.00 2,030.00 1,970.00 1,980.85 0.1M
2021-06-16 1,975.00 2,000.00 1,955.00 1,987.90 0.1M
2021-06-15 1,979.75 1,979.75 1,960.00 1,965.70 0.0M
2021-06-14 1,989.00 1,989.00 1,951.30 1,963.85 0.0M
2021-06-11 1,980.00 1,982.20 1,940.25 1,963.40 0.0M
2021-06-10 1,971.00 1,988.00 1,946.00 1,957.40 0.0M
2021-06-09 1,974.00 1,995.15 1,940.00 1,946.25 0.1M
2021-06-08 1,929.00 2,044.75 1,929.00 1,973.20 0.1M
2021-06-07 1,938.20 1,966.00 1,922.65 1,938.65 0.0M
2021-06-04 1,941.80 1,975.00 1,920.00 1,929.15 0.0M
2021-06-03 1,944.00 1,959.95 1,931.15 1,949.10 0.0M
2021-06-02 1,932.00 1,940.00 1,908.45 1,934.70 0.0M
2021-06-01 1,927.65 1,945.00 1,896.55 1,907.10 0.0M
2021-05-31 1,965.00 1,965.00 1,918.00 1,926.65 0.0M
2021-05-28 1,965.00 1,965.00 1,940.15 1,952.65 0.0M
2021-05-27 1,926.00 1,966.50 1,902.20 1,934.00 0.1M
2021-05-26 1,925.00 1,925.00 1,882.00 1,899.70 0.1M
2021-05-25 1,982.05 1,992.00 1,911.55 1,943.15 0.0M
2021-05-24 2,002.00 2,002.00 1,941.05 1,957.60 0.0M
2021-05-21 1,975.00 1,995.00 1,961.00 1,985.00 0.0M
2021-05-20 1,963.00 1,975.00 1,940.00 1,966.65 0.0M
2021-05-19 1,943.00 1,965.00 1,931.55 1,943.55 0.0M
2021-05-18 1,914.00 1,975.00 1,906.90 1,930.80 0.0M
2021-05-17 1,895.00 1,939.00 1,872.80 1,924.40 0.0M
2021-05-14 1,941.00 1,950.45 1,867.00 1,875.95 0.0M
2021-05-12 1,825.50 1,949.70 1,825.50 1,920.75 0.1M
2021-05-11 1,814.15 1,866.00 1,814.15 1,843.40 0.0M
2021-05-10 1,844.45 1,873.55 1,814.00 1,819.30 0.0M
2021-05-07 1,834.05 1,858.30 1,825.00 1,829.00 0.0M
2021-05-06 1,879.05 1,879.35 1,834.00 1,843.15 0.0M
2021-05-05 1,884.00 1,891.55 1,856.20 1,879.05 0.0M
2021-05-04 1,820.00 1,888.00 1,820.00 1,871.70 0.0M
2021-05-03 1,862.00 1,866.00 1,820.05 1,825.45 0.0M
2021-04-30 1,878.80 1,890.90 1,856.15 1,862.75 0.0M
2021-04-29 1,920.00 1,931.65 1,870.00 1,880.15 0.0M
2021-04-28 1,905.00 1,930.70 1,905.00 1,920.15 0.0M
2021-04-27 1,909.95 1,945.00 1,881.40 1,905.65 0.0M
2021-04-26 1,877.95 1,929.90 1,863.85 1,900.40 0.0M
2021-04-23 1,871.00 1,898.00 1,843.00 1,872.45 0.1M
2021-04-22 1,847.05 1,879.95 1,846.00 1,870.45 0.1M
2021-04-20 1,865.00 1,892.95 1,830.00 1,856.75 0.0M
2021-04-19 1,879.00 1,900.00 1,840.00 1,861.10 0.0M
2021-04-16 1,850.00 1,922.95 1,846.80 1,901.10 0.0M
2021-04-15 1,885.80 1,885.80 1,850.00 1,856.80 0.0M
2021-04-13 1,941.00 1,941.00 1,846.70 1,889.60 0.0M
2021-04-12 1,955.00 1,966.85 1,884.65 1,902.00 0.0M
2021-04-09 1,959.95 1,986.05 1,950.00 1,966.85 0.0M
2021-04-08 1,956.00 1,999.55 1,950.00 1,957.20 0.0M
2021-04-07 1,975.00 1,985.20 1,952.00 1,961.90 0.0M
2021-04-06 1,999.00 1,999.00 1,941.30 1,974.80 0.0M
2021-04-05 2,054.00 2,060.00 1,975.00 1,980.60 0.0M
2021-04-01 2,084.55 2,084.55 1,989.80 2,053.35 0.1M
2021-03-31 1,974.60 2,095.00 1,971.05 2,052.70 0.1M
2021-03-30 1,928.25 2,000.00 1,920.05 1,974.60 0.1M
2021-03-26 1,898.80 1,930.00 1,890.00 1,918.25 0.1M
2021-03-25 1,869.60 1,906.00 1,851.00 1,888.85 0.1M
2021-03-24 1,865.00 1,898.00 1,847.00 1,876.70 0.1M
2021-03-23 1,921.00 1,921.00 1,882.10 1,901.75 0.0M
2021-03-22 1,873.10 1,925.00 1,873.10 1,913.20 0.1M
2021-03-19 1,838.90 1,875.00 1,793.25 1,869.35 0.0M
2021-03-18 1,889.90 1,909.95 1,815.00 1,838.90 0.1M
2021-03-17 1,908.00 1,908.00 1,875.00 1,888.90 0.0M
2021-03-16 1,920.00 1,920.00 1,881.00 1,900.75 0.0M
2021-03-15 1,945.00 1,949.70 1,890.00 1,900.95 0.1M
2021-03-12 1,910.00 1,949.00 1,880.90 1,930.30 0.2M
2021-03-10 1,944.00 1,950.00 1,906.00 1,918.35 0.1M
2021-03-09 1,925.00 1,946.95 1,904.70 1,939.70 0.2M
2021-03-08 1,915.30 1,938.00 1,890.05 1,917.30 0.1M
2021-03-05 1,903.00 1,926.70 1,875.90 1,898.45 0.1M
2021-03-04 1,850.00 1,970.00 1,846.35 1,898.90 0.3M
2021-03-03 1,844.00 1,877.65 1,815.75 1,834.65 1.0M
2021-03-02 1,808.00 1,823.90 1,791.55 1,819.25 0.0M
2021-03-01 1,823.10 1,835.00 1,798.00 1,808.00 0.0M
2021-02-26 1,803.00 1,823.10 1,785.75 1,819.25 0.1M
2021-02-25 1,817.00 1,835.10 1,786.45 1,818.75 0.1M
2021-02-24 1,842.00 1,866.95 1,781.00 1,799.95 0.0M
2021-02-23 1,857.05 1,871.75 1,793.00 1,842.45 0.0M
2021-02-22 1,869.75 1,880.05 1,830.00 1,857.05 0.1M
2021-02-19 1,925.00 1,931.85 1,860.00 1,868.15 0.0M
2021-02-18 1,915.00 1,971.70 1,905.25 1,931.35 0.0M
2021-02-17 1,949.90 1,955.00 1,919.90 1,925.25 0.0M
2021-02-16 1,980.70 1,991.30 1,942.05 1,949.90 0.0M
2021-02-15 1,977.50 2,000.00 1,950.50 1,970.30 0.0M
2021-02-12 1,933.00 1,978.00 1,931.95 1,967.15 0.0M
2021-02-11 1,962.60 1,981.45 1,942.90 1,951.00 0.0M
2021-02-10 1,993.25 1,993.30 1,950.30 1,962.60 0.1M
2021-02-09 1,979.95 2,025.00 1,954.00 1,993.45 0.1M
2021-02-08 2,020.00 2,021.90 1,970.00 1,978.70 0.0M
2021-02-05 2,068.00 2,069.95 1,992.50 1,999.75 0.0M
2021-02-04 1,984.00 2,079.85 1,984.00 2,041.30 0.1M
2021-02-03 1,947.00 2,015.00 1,912.00 1,965.30 0.1M
2021-02-02 1,955.00 1,960.55 1,935.05 1,939.30 0.0M
2021-02-01 1,955.00 1,958.35 1,920.00 1,927.25 0.0M
2021-01-29 1,935.00 1,959.90 1,917.00 1,954.15 0.0M
2021-01-28 1,973.00 1,998.45 1,913.00 1,921.30 0.2M
2021-01-27 1,982.00 1,996.90 1,959.15 1,982.65 0.1M
2021-01-25 2,085.00 2,085.00 1,979.00 1,984.10 0.0M
2021-01-22 2,193.50 2,218.00 2,050.05 2,077.60 0.0M
2021-01-21 2,200.00 2,234.00 2,165.00 2,193.50 0.2M
2021-01-20 2,076.85 2,224.00 2,056.70 2,182.65 0.2M
2021-01-19 2,047.05 2,091.90 2,047.05 2,071.85 0.1M
2021-01-18 2,110.00 2,131.00 2,050.00 2,061.20 0.0M
2021-01-15 2,070.70 2,122.25 2,056.05 2,099.90 0.0M
2021-01-14 2,069.00 2,146.05 2,055.50 2,098.80 0.1M
2021-01-13 2,022.00 2,105.60 2,013.75 2,065.80 0.1M
2021-01-12 2,021.00 2,031.00 1,992.50 2,007.15 0.4M
2021-01-11 2,025.00 2,031.35 2,000.05 2,021.05 0.0M
2021-01-08 1,976.95 2,014.00 1,975.05 2,000.80 0.1M
2021-01-07 1,987.70 2,010.10 1,958.00 1,967.20 0.1M
2021-01-06 2,021.00 2,021.55 1,968.05 1,987.70 0.0M
2021-01-05 2,050.00 2,050.90 1,985.00 2,011.60 0.0M
2021-01-04 1,993.70 2,050.15 1,976.90 2,036.85 0.1M
2021-01-01 1,975.00 2,024.95 1,956.35 1,968.10 0.1M