Aion Tech Solutions

AION
🏛️ Indien →
61.67
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
11:40 67.33 67.33 67.33 67.33 6.9K
12:10 67.10 67.10 67.10 67.10 0.0K
12:15 67.64 67.64 67.64 67.64 0.0K
14:05 67.53 67.53 67.53 67.53 0.0K
14:15 67.22 67.22 67.22 67.22 0.0K
14:40 67.64 67.64 67.64 67.64 4.3K
14:45 67.08 67.08 67.08 67.08 0.0K
14:50 67.72 67.72 67.72 67.72 0.0K
15:10 67.15 67.15 67.15 67.15 0.3K
15:20 66.85 66.85 66.85 66.85 0.8K
15:25 68.00 68.50 67.21 67.21 0.7K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 64.29 66.00 61.05 61.67 0.1M
2025-09-25 66.00 66.50 64.00 64.32 0.0M
2025-09-24 69.50 69.50 65.00 66.05 0.0M
2025-09-23 68.50 68.50 66.75 67.44 0.0M
2025-09-22 67.50 69.75 66.10 67.21 0.0M
2025-09-19 68.40 71.80 67.52 67.98 0.0M
2025-09-18 67.52 68.68 67.14 67.90 0.0M
2025-09-17 66.89 68.50 65.98 67.52 0.0M
2025-09-16 65.80 67.51 65.00 66.87 0.0M
2025-09-15 68.75 68.75 66.00 66.60 0.0M
2025-09-12 67.14 68.80 66.31 67.08 0.0M
2025-09-11 67.94 69.70 65.99 66.81 0.0M
2025-09-10 65.95 69.42 65.95 67.25 0.0M
2025-09-09 68.09 68.50 66.95 67.21 0.0M
2025-09-08 67.74 70.00 67.00 67.53 0.0M
2025-09-05 67.60 67.99 66.31 67.00 0.0M
2025-09-04 67.00 70.00 67.00 68.07 0.0M
2025-09-03 67.59 67.59 66.49 67.00 0.0M
2025-09-02 67.20 68.80 66.55 67.10 0.0M
2025-09-01 70.70 72.00 67.00 67.47 0.0M
2025-08-29 69.99 69.99 66.50 66.55 0.0M
2025-08-28 66.01 68.27 66.00 67.93 0.0M
2025-08-26 69.98 69.98 66.97 67.12 0.0M
2025-08-25 72.00 72.00 67.99 69.97 0.0M
2025-08-22 71.63 71.63 69.00 69.53 0.0M
2025-08-21 71.77 72.41 70.51 70.99 0.0M
2025-08-20 71.70 72.08 70.42 71.50 0.0M
2025-08-19 70.74 72.76 69.42 71.90 0.0M
2025-08-18 69.35 76.86 69.35 70.33 0.0M
2025-08-14 69.24 71.80 68.12 69.73 0.0M
2025-08-13 68.00 70.52 67.00 69.90 0.0M
2025-08-12 70.79 71.08 67.96 68.44 0.0M
2025-08-11 72.84 72.84 68.02 70.90 0.0M
2025-08-08 71.52 72.84 71.00 72.84 0.0M
2025-08-07 72.39 73.45 70.00 71.12 0.0M
2025-08-06 75.50 75.50 71.01 73.11 0.0M
2025-08-05 80.50 80.50 74.19 75.63 0.0M
2025-08-04 76.40 77.85 72.75 77.25 0.0M
2025-08-01 79.69 79.69 72.50 74.75 0.0M
2025-07-31 69.51 76.46 68.00 76.46 0.1M
2025-07-30 66.87 69.66 66.26 69.51 0.0M
2025-07-29 68.36 68.99 65.08 66.01 0.0M
2025-07-28 64.25 70.00 64.25 66.70 0.0M
2025-07-25 71.44 72.00 69.38 71.12 0.0M
2025-07-24 72.00 72.00 70.00 70.35 0.0M
2025-07-23 72.00 72.67 70.45 71.80 0.0M
2025-07-22 69.01 73.30 69.01 71.60 0.0M
2025-07-21 77.80 77.80 70.67 72.78 0.0M
2025-07-18 73.00 73.50 71.93 73.15 0.0M
2025-07-17 74.28 74.28 72.69 73.06 0.0M
2025-07-16 72.57 72.65 71.00 72.47 0.0M
2025-07-15 72.06 72.29 71.47 71.80 0.0M
2025-07-14 68.50 72.36 68.50 71.35 0.0M
2025-07-11 73.56 73.67 70.50 71.24 0.0M
2025-07-10 73.39 74.73 72.86 73.67 0.0M
2025-07-09 73.00 74.51 73.00 73.01 0.0M
2025-07-08 74.55 75.76 72.36 73.02 0.0M
2025-07-07 77.99 78.44 74.08 74.73 0.0M
2025-07-04 78.20 78.20 74.71 76.37 0.0M
2025-07-03 73.78 79.00 73.73 76.21 0.0M
2025-07-02 78.93 78.93 72.51 73.66 0.0M
2025-07-01 76.00 80.01 75.78 77.01 0.1M
2025-06-30 67.00 74.69 67.00 74.69 0.1M
2025-06-27 73.88 73.88 66.61 67.90 0.0M
2025-06-26 67.62 67.90 66.40 67.89 0.0M
2025-06-25 70.88 70.88 66.74 67.30 0.0M
2025-06-24 66.00 67.35 65.12 66.77 0.0M
2025-06-23 64.66 65.25 63.76 64.54 0.0M
2025-06-20 64.48 64.96 63.52 64.14 0.0M
2025-06-19 66.19 66.72 63.20 63.40 0.0M
2025-06-18 66.76 67.30 65.40 66.57 0.0M
2025-06-17 66.64 67.39 65.17 66.42 0.0M
2025-06-16 67.40 68.10 64.15 66.43 0.0M
2025-06-13 69.64 69.64 65.89 66.45 0.0M
2025-06-12 73.24 73.24 68.00 69.64 0.0M
2025-06-11 75.00 75.00 71.00 71.46 0.0M
2025-06-10 73.20 73.20 70.87 71.61 0.0M
2025-06-09 77.98 77.98 71.00 71.76 0.0M
2025-06-06 71.00 76.00 69.78 73.94 0.0M
2025-06-05 67.03 70.00 67.03 69.30 0.0M
2025-06-04 68.44 70.07 66.90 68.02 0.0M
2025-06-03 68.60 69.89 68.10 68.49 0.0M
2025-06-02 70.13 71.50 68.84 69.12 0.0M
2025-05-30 68.10 70.05 68.00 70.00 0.0M
2025-05-29 71.37 72.48 68.00 70.35 0.0M
2025-05-28 70.50 72.60 69.61 71.38 0.0M
2025-05-27 71.25 72.28 69.10 70.09 0.0M
2025-05-26 73.50 73.81 71.60 72.21 0.0M
2025-05-23 76.90 76.90 73.17 73.37 0.0M
2025-05-22 74.25 74.61 73.00 73.54 0.0M
2025-05-21 73.00 74.50 72.56 73.56 0.0M
2025-05-20 73.76 75.39 71.38 72.97 0.0M
2025-05-19 78.87 78.87 71.49 71.80 0.0M
2025-05-16 75.25 75.25 72.13 75.25 0.0M
2025-05-15 71.67 71.67 71.67 71.67 0.0M
2025-05-14 68.26 68.26 68.26 68.26 0.0M
2025-05-13 62.48 65.01 62.48 65.01 0.0M
2025-05-12 61.88 61.92 61.88 61.92 0.0M
2025-05-09 59.85 59.85 57.50 58.98 0.0M
2025-05-08 60.90 63.40 59.00 59.51 0.0M
2025-05-07 58.17 60.94 58.17 60.40 0.0M
2025-05-06 66.03 66.03 60.31 60.55 0.0M
2025-05-05 64.07 64.07 61.60 63.43 0.0M
2025-05-02 65.00 65.21 62.00 62.90 0.0M
2025-04-30 61.83 65.86 61.82 64.67 0.0M
2025-04-29 57.03 62.92 57.03 62.89 0.0M
2025-04-28 60.57 61.50 59.76 59.93 0.0M
2025-04-25 64.86 66.18 62.89 62.90 0.0M
2025-04-24 67.78 69.66 65.91 66.19 0.0M
2025-04-23 67.50 67.78 65.14 66.35 0.0M
2025-04-22 64.49 64.56 61.78 64.56 0.0M
2025-04-21 57.31 61.70 57.31 61.49 0.0M
2025-04-17 57.35 59.15 56.22 58.77 0.0M
2025-04-16 58.99 58.99 56.26 58.15 0.0M
2025-04-15 54.88 56.21 54.88 56.21 0.0M
2025-04-11 54.01 54.70 53.50 53.54 0.0M
2025-04-09 54.00 54.00 52.10 52.10 0.0M
2025-04-08 50.74 52.59 50.74 52.42 0.0M
2025-04-07 50.09 51.89 50.09 50.09 0.0M
2025-04-04 52.50 52.80 51.45 52.72 0.0M
2025-04-03 52.50 53.99 51.55 52.27 0.0M
2025-04-02 56.01 57.00 52.25 52.90 0.0M
2025-04-01 52.40 54.97 52.40 54.97 0.0M
2025-03-28 56.00 56.00 51.25 52.36 0.0M
2025-03-27 54.83 55.99 51.10 53.93 0.0M
2025-03-26 61.15 63.11 56.11 56.11 0.1M
2025-03-25 74.99 75.00 62.34 62.34 0.1M
2025-03-24 69.20 69.26 66.49 69.26 0.1M
2025-03-21 50.50 57.72 48.12 57.72 0.0M
2025-03-20 49.70 50.93 47.77 48.10 0.0M
2025-03-19 48.25 50.01 47.43 48.71 0.0M
2025-03-18 48.41 49.88 47.00 47.68 0.0M
2025-03-17 62.80 62.80 46.00 48.41 0.1M
2025-03-13 54.20 59.99 54.20 55.57 0.0M
2025-03-12 60.00 60.00 56.38 56.92 0.0M
2025-03-11 61.98 62.56 56.80 58.36 0.0M
2025-03-10 67.08 67.08 61.46 61.98 0.0M
2025-03-07 62.51 66.05 62.10 65.44 0.0M
2025-03-06 63.64 63.64 61.10 62.08 0.0M
2025-03-05 63.32 64.00 61.18 61.29 0.0M
2025-03-04 60.50 63.06 60.12 62.08 0.0M
2025-03-03 73.90 73.90 60.25 61.10 0.0M
2025-02-28 65.92 66.22 56.93 61.80 0.0M
2025-02-27 72.64 72.64 62.58 64.01 0.0M
2025-02-25 75.70 75.75 70.35 71.50 0.0M
2025-02-24 72.95 75.54 69.50 71.99 0.0M
2025-02-21 71.99 73.15 70.40 70.75 0.0M
2025-02-20 71.50 73.80 69.10 71.77 0.0M
2025-02-19 70.00 76.50 68.89 71.53 0.0M
2025-02-18 58.87 67.62 55.00 66.66 0.0M
2025-02-17 57.29 60.00 55.54 56.35 0.0M
2025-02-14 60.80 60.80 57.00 57.30 0.0M
2025-02-13 59.25 61.90 59.00 59.00 0.0M
2025-02-12 62.50 62.95 57.20 59.51 0.0M
2025-02-11 64.50 65.00 60.00 60.09 0.0M
2025-02-10 63.85 64.80 62.05 62.94 0.0M
2025-02-07 65.00 65.50 63.50 63.85 0.0M
2025-02-06 64.00 64.10 64.00 64.10 0.0M
2025-02-05 65.00 65.00 63.75 64.00 0.0M
2025-02-04 65.00 65.40 64.95 65.00 0.0M
2025-02-03 67.80 67.80 63.25 64.75 0.0M
2025-02-01 66.70 66.70 65.05 65.05 0.0M
2025-01-31 66.80 66.99 65.50 66.49 0.0M
2025-01-30 64.69 64.69 62.00 64.00 0.0M
2025-01-29 61.50 63.50 60.80 61.61 0.0M
2025-01-28 64.05 64.05 60.85 64.00 0.0M
2025-01-27 66.31 66.31 64.00 64.05 0.0M
2025-01-24 70.98 70.98 65.93 66.30 0.0M
2025-01-23 72.06 72.06 68.10 69.40 0.0M
2025-01-22 70.50 70.50 69.00 69.00 0.0M
2025-01-21 69.00 71.50 69.00 70.93 0.0M
2025-01-20 67.28 72.00 67.28 70.44 0.0M
2025-01-17 70.77 70.77 68.65 68.65 0.0M
2025-01-16 72.15 72.15 67.00 67.40 0.0M
2025-01-15 68.74 68.74 68.73 68.73 0.0M
2025-01-14 64.75 65.55 62.00 65.55 0.0M
2025-01-13 69.00 69.00 63.80 63.80 0.0M
2025-01-10 72.73 72.73 67.15 67.15 0.0M
2025-01-09 72.10 72.80 70.00 70.68 0.0M
2025-01-08 73.36 74.00 72.02 72.10 0.0M
2025-01-07 74.00 77.80 72.20 73.00 0.0M
2025-01-06 75.99 79.99 74.55 75.00 0.0M
2025-01-03 75.25 80.50 75.01 77.60 0.0M
2025-01-02 78.48 78.90 77.00 78.00 0.0M
2025-01-01 79.90 82.00 77.75 78.48 0.0M