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
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 100.50 100.50 95.90 96.90 0.0M
2021-12-30 106.95 106.95 97.00 100.90 0.0M
2021-12-29 102.10 102.10 97.25 102.10 0.0M
2021-12-28 97.25 97.25 97.25 97.25 0.0M
2021-12-27 92.65 92.65 92.65 92.65 0.0M
2021-12-24 82.00 88.25 79.85 88.25 0.0M
2021-12-23 84.55 91.70 84.05 84.05 0.1M
2021-12-22 86.50 95.60 86.50 88.45 0.1M
2021-12-21 94.00 100.55 91.05 91.05 0.1M
2021-12-20 105.80 105.80 95.80 95.80 0.0M
2021-12-17 100.80 100.80 96.00 100.80 0.1M
2021-12-16 86.90 96.00 86.90 96.00 0.1M
2021-12-15 91.45 91.45 91.45 91.45 0.0M
2021-12-14 96.25 96.25 96.25 96.25 0.0M
2021-12-13 101.40 101.40 101.30 101.30 0.0M
2021-12-10 117.80 117.80 106.60 106.60 0.1M
2021-12-09 112.20 112.20 112.20 112.20 0.0M
2021-12-08 104.95 106.90 104.95 106.90 0.0M
2021-12-07 101.85 101.85 101.70 101.85 0.0M
2021-12-06 97.00 97.00 88.00 97.00 0.0M
2021-12-03 92.40 92.40 92.40 92.40 0.0M
2021-12-02 88.00 88.00 88.00 88.00 0.0M
2021-12-01 83.85 83.85 83.85 83.85 0.0M
2021-11-30 79.00 79.90 79.00 79.90 0.1M
2021-11-29 76.10 76.10 68.90 76.10 0.1M
2021-11-26 72.50 72.50 72.50 72.50 0.0M
2021-11-25 69.05 69.05 69.05 69.05 0.0M
2021-11-24 65.80 65.80 65.80 65.80 0.0M
2021-11-23 62.70 62.70 62.70 62.70 0.0M
2021-11-22 59.75 59.75 56.00 59.75 0.1M
2021-11-18 56.95 56.95 54.75 56.95 0.1M
2021-11-17 54.25 54.25 54.25 54.25 0.0M
2021-11-16 51.70 51.70 51.70 51.70 0.0M
2021-11-15 49.25 49.25 49.25 49.25 0.0M
2021-11-12 46.95 46.95 46.95 46.95 0.0M
2021-11-11 44.60 44.75 44.50 44.75 0.0M
2021-11-10 42.65 42.65 42.00 42.65 0.0M
2021-11-09 39.75 40.65 38.55 40.65 0.0M
2021-11-08 38.70 39.80 37.00 38.75 0.0M
2021-11-04 38.20 39.55 38.00 38.90 0.0M
2021-11-03 43.55 43.55 40.00 40.00 0.0M
2021-11-02 42.25 42.30 38.65 42.10 0.0M
2021-11-01 40.25 40.30 40.25 40.30 0.0M
2021-10-29 37.80 38.40 35.10 38.40 0.0M
2021-10-28 36.60 36.60 36.25 36.60 0.0M
2021-10-27 34.90 34.90 34.90 34.90 0.0M
2021-10-26 30.75 33.25 30.65 33.25 0.0M
2021-10-25 33.90 33.90 31.30 31.70 0.0M
2021-10-22 32.90 34.95 32.90 32.90 0.0M
2021-10-21 36.40 36.40 34.60 34.60 0.0M
2021-10-20 36.30 37.95 36.10 36.40 0.0M
2021-10-19 38.00 39.50 38.00 38.00 0.0M
2021-10-18 40.10 41.90 39.95 39.95 0.0M
2021-10-14 44.05 44.70 41.85 42.05 0.0M
2021-10-13 45.25 45.25 41.55 44.05 0.1M
2021-10-12 41.85 43.25 39.15 43.20 0.1M
2021-10-11 40.05 42.45 39.10 41.20 0.1M
2021-10-08 43.45 43.45 39.35 41.15 0.2M
2021-10-07 41.40 41.40 41.40 41.40 0.0M
2021-10-06 39.45 39.45 39.45 39.45 0.0M
2021-10-05 37.60 37.60 37.00 37.60 0.1M
2021-10-04 35.85 35.85 35.85 35.85 0.0M
2021-10-01 32.90 34.15 32.90 34.15 0.0M
2021-09-30 29.45 32.55 29.45 32.55 0.2M
2021-09-29 31.00 31.00 31.00 31.00 0.0M
2021-09-28 32.60 32.60 32.60 32.60 0.0M
2021-09-27 35.95 35.95 34.30 34.30 0.0M
2021-09-24 39.70 39.70 36.00 36.10 0.1M
2021-09-23 37.85 37.85 36.85 37.85 0.1M
2021-09-22 36.05 36.05 36.05 36.05 0.0M
2021-09-21 34.35 34.35 34.35 34.35 0.0M
2021-09-20 32.00 32.75 29.65 32.75 0.1M
2021-09-17 31.20 31.20 28.45 31.20 0.2M
2021-09-16 29.75 29.75 29.75 29.75 0.0M
2021-09-15 28.00 28.35 25.65 28.35 0.2M
2021-09-14 27.00 27.00 27.00 27.00 0.0M
2021-09-13 25.75 25.75 25.75 25.75 0.0M
2021-09-09 24.55 24.55 24.55 24.55 0.0M
2021-09-08 23.40 23.40 23.40 23.40 0.0M
2021-09-07 22.30 22.30 22.30 22.30 0.0M
2021-09-06 21.00 21.25 20.80 21.25 0.0M
2021-09-03 20.25 20.25 18.45 20.25 0.4M
2021-09-02 19.30 19.30 19.30 19.30 0.0M
2021-09-01 18.40 18.40 18.40 18.40 0.0M
2021-08-31 17.54 17.54 17.54 17.54 0.0M
2021-08-30 16.71 16.71 16.71 16.71 0.0M
2021-08-27 15.92 15.92 15.92 15.92 0.0M
2021-08-26 14.70 15.17 14.70 15.17 0.0M
2021-08-25 14.48 14.49 14.01 14.45 0.0M
2021-08-24 13.28 13.80 12.85 13.80 0.0M
2021-08-23 13.01 13.94 12.99 13.15 0.0M
2021-08-20 13.50 13.74 13.33 13.67 0.0M
2021-08-18 13.81 14.06 13.50 14.03 0.0M
2021-08-17 13.85 14.55 13.76 13.89 0.0M
2021-08-16 14.89 14.89 14.21 14.42 0.0M
2021-08-13 15.28 15.28 14.01 14.31 0.0M
2021-08-12 14.43 14.56 14.12 14.56 0.0M
2021-08-11 14.10 14.60 13.87 13.87 0.0M
2021-08-10 15.80 15.90 14.55 14.60 0.0M
2021-08-09 15.21 15.40 14.26 15.21 0.0M
2021-08-06 14.60 14.83 14.13 14.81 0.0M
2021-08-05 14.50 14.50 13.60 14.17 0.0M
2021-08-04 14.15 14.25 13.60 14.00 0.0M
2021-08-03 14.25 14.59 13.80 13.85 0.0M
2021-08-02 13.93 13.93 13.40 13.93 0.0M
2021-07-30 13.75 13.95 13.25 13.27 0.0M
2021-07-29 13.10 13.84 13.10 13.30 0.0M
2021-07-28 14.45 14.45 13.25 13.60 0.0M
2021-07-27 14.70 14.70 13.50 13.78 0.0M
2021-07-26 13.99 14.04 13.40 14.03 0.1M
2021-07-23 12.75 13.38 12.75 13.38 0.0M
2021-07-22 12.25 12.75 12.25 12.75 0.0M
2021-07-20 12.46 12.75 12.05 12.15 0.0M
2021-07-19 13.00 13.00 12.30 12.53 0.0M
2021-07-16 12.78 12.86 12.53 12.86 0.0M
2021-07-15 13.00 13.05 12.67 12.78 0.0M
2021-07-14 13.00 13.19 12.80 13.06 0.0M
2021-07-13 13.00 13.30 12.55 12.79 0.0M
2021-07-12 13.45 13.45 12.53 12.75 0.0M
2021-07-09 13.80 13.80 13.10 13.18 0.0M
2021-07-08 13.80 13.90 13.40 13.46 0.0M
2021-07-07 14.70 14.70 13.43 13.85 0.0M
2021-07-06 14.12 14.13 14.10 14.13 0.0M
2021-07-05 13.45 13.46 13.45 13.46 0.0M
2021-07-02 12.47 12.82 12.34 12.82 0.0M
2021-07-01 11.85 12.62 11.85 12.21 0.0M
2021-06-30 12.28 12.42 11.81 12.02 0.0M
2021-06-29 12.60 12.60 11.91 12.27 0.0M
2021-06-28 12.55 13.05 12.35 12.35 0.0M
2021-06-25 13.15 13.57 12.85 13.00 0.0M
2021-06-24 13.08 13.85 13.00 13.09 0.0M
2021-06-23 14.37 14.37 13.35 13.42 0.0M
2021-06-22 13.22 13.82 13.22 13.82 0.0M
2021-06-21 13.60 13.60 13.00 13.17 0.0M
2021-06-18 13.63 14.00 13.03 13.40 0.0M
2021-06-17 13.56 13.93 13.26 13.71 0.0M
2021-06-16 14.50 14.50 13.60 13.95 0.0M
2021-06-15 14.28 14.51 14.00 14.13 0.0M
2021-06-14 14.60 14.65 13.61 13.82 0.0M
2021-06-11 15.75 15.80 14.30 14.30 0.0M
2021-06-10 14.85 15.14 13.13 15.05 0.1M
2021-06-09 13.58 13.77 13.27 13.77 0.0M
2021-06-08 11.30 12.52 11.30 12.52 0.0M
2021-06-07 12.29 12.29 11.00 11.39 0.0M
2021-06-04 11.30 11.45 10.76 11.22 0.0M
2021-06-03 11.00 11.32 10.36 11.17 0.0M
2021-06-02 10.32 11.00 10.32 10.79 0.0M
2021-06-01 10.92 10.92 10.55 10.59 0.0M
2021-05-31 11.42 11.42 10.92 10.99 0.0M
2021-05-28 11.40 11.69 11.15 11.16 0.0M
2021-05-27 10.54 11.15 10.54 11.15 0.1M
2021-05-26 10.83 10.94 10.02 10.62 0.0M
2021-05-25 10.78 10.78 10.25 10.42 0.0M
2021-05-24 10.87 10.99 10.21 10.34 0.0M
2021-05-21 10.37 10.70 10.20 10.56 0.0M
2021-05-20 10.40 10.50 10.00 10.28 0.0M
2021-05-19 10.20 10.21 10.05 10.19 0.0M
2021-05-18 11.00 11.00 10.35 10.38 0.0M
2021-05-17 10.50 10.85 10.05 10.50 0.0M
2021-05-14 10.25 10.50 9.77 10.49 0.0M
2021-05-12 10.02 10.11 9.51 10.10 0.0M
2021-05-11 9.25 9.70 9.10 9.63 0.0M
2021-05-10 9.79 9.79 9.20 9.24 0.0M
2021-05-07 9.30 9.53 9.07 9.34 0.0M
2021-05-06 9.20 9.50 9.01 9.12 0.0M
2021-05-05 9.40 9.50 9.17 9.39 0.0M
2021-05-04 9.84 9.84 9.40 9.57 0.0M
2021-05-03 9.70 10.09 9.22 9.45 0.0M
2021-04-30 9.98 9.98 9.70 9.70 0.0M
2021-04-29 9.99 10.19 9.58 9.85 0.0M
2021-04-28 9.55 10.26 9.55 9.99 0.0M
2021-04-27 9.75 10.12 9.70 9.95 0.0M
2021-04-26 9.55 10.25 9.49 9.82 0.0M
2021-04-23 10.34 10.41 9.54 9.98 0.0M
2021-04-22 9.78 10.69 9.78 10.04 0.0M
2021-04-20 10.00 10.45 9.80 10.29 0.0M
2021-04-19 10.06 11.00 9.98 9.98 0.0M
2021-04-16 10.92 10.92 9.88 10.50 0.0M
2021-04-15 10.30 11.32 10.30 10.40 0.0M
2021-04-13 10.77 10.79 10.77 10.79 0.0M
2021-04-12 10.79 11.22 10.28 10.28 0.0M
2021-04-09 11.62 11.62 10.52 10.82 0.0M
2021-04-08 10.99 11.07 10.99 11.07 0.0M
2021-04-07 10.49 10.55 9.55 10.55 0.0M
2021-04-06 10.05 10.05 9.15 10.05 0.0M
2021-04-05 9.54 9.58 9.54 9.58 0.0M
2021-04-01 8.27 9.13 8.27 9.13 0.0M
2021-03-31 8.70 8.70 8.70 8.70 0.0M
2021-03-30 9.15 9.15 9.15 9.15 0.0M
2021-03-26 9.60 9.60 9.60 9.60 0.0M
2021-03-25 10.10 10.10 10.10 10.10 0.0M
2021-03-24 10.60 10.60 10.60 10.60 0.0M
2021-03-23 11.15 11.15 11.15 11.15 0.0M
2021-03-22 11.70 11.70 11.70 11.70 0.0M
2021-03-19 12.30 12.30 12.30 12.30 0.0M
2021-03-18 12.90 12.90 12.90 12.90 0.0M
2021-03-17 13.55 13.55 13.55 13.55 0.0M
2021-03-16 14.25 14.25 14.25 14.25 0.0M
2021-03-08 15.00 15.00 15.00 15.00 0.0M
2021-03-01 15.75 15.75 15.75 15.75 0.0M
2021-02-25 16.54 17.25 16.54 16.54 0.1M
2021-02-24 17.41 17.41 17.41 17.41 0.1M
2021-02-23 16.59 16.59 16.24 16.59 0.1M
2021-02-22 13.95 15.09 13.61 15.09 0.3M
2021-02-19 10.34 12.58 10.34 12.58 0.2M
2021-02-18 10.36 10.51 10.10 10.49 0.0M
2021-02-17 10.06 10.26 10.00 10.24 0.0M
2021-02-16 10.16 10.16 9.99 10.01 0.0M
2021-02-15 10.30 10.53 9.89 10.03 0.0M
2021-02-12 10.71 10.88 10.28 10.40 0.0M
2021-02-11 10.80 11.18 10.24 10.46 0.0M
2021-02-10 10.86 11.20 10.69 10.87 0.0M
2021-02-09 11.46 11.46 10.21 10.86 0.0M
2021-02-08 12.00 12.60 11.19 11.33 0.1M
2021-02-05 9.71 11.23 9.71 11.17 0.2M
2021-02-04 9.19 9.90 9.14 9.36 0.0M
2021-02-03 9.29 9.46 9.25 9.39 0.0M
2021-02-02 9.46 9.60 9.00 9.14 0.0M
2021-02-01 8.95 9.99 8.95 9.35 0.0M
2021-01-29 9.34 9.34 9.10 9.31 0.0M
2021-01-28 9.00 9.41 9.00 9.27 0.0M
2021-01-27 9.49 9.49 9.00 9.08 0.0M
2021-01-25 10.40 10.40 9.49 9.51 0.0M
2021-01-22 9.39 9.66 9.34 9.53 0.0M
2021-01-21 9.99 9.99 9.69 9.78 0.0M
2021-01-20 9.90 10.59 9.90 10.05 0.0M
2021-01-19 9.91 10.06 9.80 10.02 0.0M
2021-01-18 9.49 9.90 9.31 9.76 0.0M
2021-01-15 10.19 10.20 9.86 9.89 0.0M
2021-01-14 9.99 10.26 9.99 10.14 0.0M
2021-01-13 10.66 10.69 9.96 10.06 0.0M
2021-01-12 11.70 11.70 10.24 10.71 0.0M
2021-01-11 11.20 11.64 10.79 11.00 0.0M
2021-01-08 11.20 11.24 11.00 11.09 0.0M
2021-01-07 12.00 12.00 11.20 11.20 0.0M
2021-01-06 11.41 11.46 10.99 11.05 0.0M
2021-01-05 11.44 11.51 11.20 11.22 0.0M
2021-01-04 11.69 11.98 11.40 11.52 0.0M
2021-01-01 11.00 11.68 10.88 11.60 0.0M