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
2022-12-30 46.85 49.20 46.85 47.55 0.0M
2022-12-29 48.00 48.00 46.45 48.00 0.0M
2022-12-28 49.70 49.70 47.20 48.20 0.0M
2022-12-27 45.80 48.50 45.80 47.05 0.0M
2022-12-26 40.00 45.60 39.30 44.75 0.0M
2022-12-23 43.90 45.50 39.90 40.10 0.0M
2022-12-22 47.10 47.40 45.45 45.80 0.0M
2022-12-21 49.95 50.70 46.35 47.35 0.0M
2022-12-20 50.10 50.45 49.65 50.10 0.0M
2022-12-19 48.65 49.65 48.65 49.65 0.0M
2022-12-16 48.25 50.10 48.25 48.75 0.0M
2022-12-15 50.10 50.10 49.00 49.00 0.0M
2022-12-14 50.50 50.90 49.80 50.00 0.0M
2022-12-13 50.50 50.50 49.60 50.40 0.0M
2022-12-12 48.25 50.00 48.25 49.20 0.0M
2022-12-09 50.05 50.30 49.15 49.20 0.0M
2022-12-08 50.25 50.25 49.55 50.25 0.0M
2022-12-07 48.85 50.10 48.75 49.45 0.0M
2022-12-06 50.15 50.45 48.65 49.00 0.0M
2022-12-05 50.10 50.65 49.50 49.60 0.0M
2022-12-02 50.05 51.20 50.00 50.00 0.0M
2022-12-01 51.45 51.45 49.75 50.15 0.0M
2022-11-30 49.10 51.50 49.10 50.50 0.0M
2022-11-29 52.00 52.00 50.25 50.75 0.0M
2022-11-28 48.20 52.05 48.20 51.40 0.0M
2022-11-25 53.90 53.90 50.25 51.70 0.0M
2022-11-24 50.35 52.45 50.35 52.15 0.0M
2022-11-23 51.50 51.85 50.00 51.80 0.0M
2022-11-22 50.50 51.85 50.50 50.80 0.0M
2022-11-21 50.35 52.95 50.00 50.85 0.0M
2022-11-18 51.30 53.00 51.00 51.85 0.0M
2022-11-17 53.00 53.00 51.00 51.25 0.0M
2022-11-16 52.25 53.40 50.90 51.95 0.0M
2022-11-15 54.35 54.65 53.40 53.40 0.0M
2022-11-14 52.65 54.55 52.65 53.80 0.0M
2022-11-11 54.05 54.50 51.50 53.25 0.0M
2022-11-10 52.60 54.05 51.55 54.00 0.0M
2022-11-09 52.10 53.35 52.00 52.50 0.0M
2022-11-07 51.50 55.15 51.50 53.20 0.0M
2022-11-04 51.00 52.00 50.80 52.00 0.0M
2022-11-03 53.55 53.55 50.20 50.55 0.0M
2022-11-02 51.00 53.85 51.00 52.80 0.0M
2022-11-01 53.35 53.35 50.70 52.40 0.0M
2022-10-31 50.35 53.00 50.35 51.45 0.0M
2022-10-28 50.50 53.50 50.50 51.10 0.0M
2022-10-27 54.50 54.50 46.05 51.05 0.0M
2022-10-25 53.15 55.60 52.10 54.50 0.0M
2022-10-24 53.40 54.90 53.00 54.40 0.0M
2022-10-21 56.75 56.75 53.00 53.40 0.0M
2022-10-20 54.35 54.95 53.00 53.15 0.0M
2022-10-19 54.90 58.00 52.10 53.60 0.0M
2022-10-18 50.75 54.00 50.75 51.75 0.0M
2022-10-17 53.10 53.10 51.30 52.60 0.0M
2022-10-14 57.00 57.00 53.00 53.45 0.0M
2022-10-13 52.05 54.00 51.95 52.45 0.0M
2022-10-12 56.00 56.00 51.95 52.65 0.0M
2022-10-11 52.00 58.40 51.50 53.65 0.0M
2022-10-10 52.40 53.00 50.50 52.00 0.0M
2022-10-07 51.20 52.50 50.70 52.50 0.0M
2022-10-06 50.45 51.60 50.25 51.60 0.0M
2022-10-04 51.00 51.75 50.15 50.60 0.0M
2022-10-03 49.00 52.05 49.00 50.75 0.0M
2022-09-30 51.50 51.50 48.60 49.80 0.0M
2022-09-29 50.10 52.85 49.30 50.25 0.0M
2022-09-28 51.50 52.70 49.60 51.00 0.0M
2022-09-27 51.10 51.50 49.30 51.05 0.0M
2022-09-26 51.30 51.50 48.25 49.00 0.0M
2022-09-23 50.55 53.05 50.55 51.30 0.0M
2022-09-22 53.00 53.00 50.60 51.80 0.0M
2022-09-21 51.10 53.35 51.10 52.00 0.0M
2022-09-20 53.95 53.95 52.00 52.90 0.0M
2022-09-19 54.35 54.35 52.05 52.35 0.0M
2022-09-16 54.05 55.70 53.00 53.05 0.0M
2022-09-15 55.50 56.90 54.00 54.40 0.0M
2022-09-14 56.60 56.60 54.00 54.95 0.0M
2022-09-13 56.90 57.55 53.80 55.90 0.0M
2022-09-12 53.25 57.90 53.25 56.35 0.0M
2022-09-09 56.00 57.50 53.75 54.55 0.0M
2022-09-08 53.40 59.00 52.55 56.30 0.0M
2022-09-07 54.50 55.25 53.20 53.90 0.0M
2022-09-06 56.90 56.90 53.20 54.65 0.0M
2022-09-05 53.95 55.50 53.00 54.15 0.0M
2022-09-02 54.10 54.45 52.40 53.80 0.0M
2022-09-01 55.00 55.00 53.15 54.10 0.0M
2022-08-30 55.80 56.85 52.45 54.30 0.0M
2022-08-29 57.00 57.00 50.50 51.90 0.0M
2022-08-26 55.00 56.40 54.00 54.90 0.0M
2022-08-25 60.90 60.90 54.50 54.60 0.0M
2022-08-24 59.90 60.55 57.10 60.55 0.0M
2022-08-23 50.80 55.05 50.80 55.05 0.0M
2022-08-22 53.20 54.55 49.20 50.05 0.0M
2022-08-19 53.20 56.00 51.00 52.15 0.0M
2022-08-18 55.10 56.50 53.05 54.65 0.0M
2022-08-17 61.45 61.45 55.00 56.55 0.0M
2022-08-16 60.15 60.15 55.00 56.30 0.0M
2022-08-12 57.10 59.50 57.10 57.55 0.0M
2022-08-11 58.65 59.75 58.00 58.15 0.0M
2022-08-10 59.75 60.75 57.50 58.40 0.0M
2022-08-08 60.85 62.70 59.15 61.30 0.0M
2022-08-05 62.00 64.70 60.50 60.85 0.0M
2022-08-04 63.85 63.85 59.50 60.75 0.0M
2022-08-03 62.50 62.60 61.05 62.60 0.0M
2022-08-02 59.65 59.65 56.00 59.65 0.0M
2022-08-01 56.65 57.45 54.40 56.85 0.0M
2022-07-29 54.50 57.60 54.50 55.00 0.0M
2022-07-28 56.15 56.45 53.95 55.10 0.0M
2022-07-27 54.05 56.50 54.05 54.70 0.0M
2022-07-26 58.05 58.05 56.35 56.35 0.0M
2022-07-25 61.00 61.00 58.75 59.30 0.0M
2022-07-22 65.90 65.90 60.60 61.80 0.0M
2022-07-21 66.50 66.50 63.05 63.60 0.0M
2022-07-20 59.00 63.35 59.00 63.35 0.0M
2022-07-19 64.95 64.95 60.00 60.35 0.0M
2022-07-18 62.30 62.30 60.15 62.30 0.0M
2022-07-15 57.20 59.35 57.20 59.35 0.0M
2022-07-14 62.45 62.45 56.55 56.55 0.1M
2022-07-13 59.50 59.50 59.50 59.50 0.0M
2022-07-12 56.70 56.70 56.70 56.70 0.0M
2022-07-11 54.00 54.00 52.95 54.00 0.0M
2022-07-08 51.45 51.45 51.45 51.45 0.0M
2022-07-07 49.00 49.00 49.00 49.00 0.0M
2022-07-06 46.55 46.70 45.85 46.70 0.0M
2022-07-05 44.00 45.60 43.90 44.50 0.0M
2022-07-04 45.35 45.35 44.25 44.70 0.0M
2022-07-01 45.80 45.80 44.35 45.35 0.0M
2022-06-30 47.00 47.00 45.75 45.75 0.0M
2022-06-29 45.10 47.00 45.00 46.10 0.0M
2022-06-28 47.90 47.90 45.95 46.45 0.0M
2022-06-27 47.30 47.35 45.00 46.50 0.0M
2022-06-24 45.10 46.00 45.00 45.10 0.0M
2022-06-23 44.55 44.55 44.05 44.45 0.0M
2022-06-22 46.05 46.15 44.10 44.10 0.0M
2022-06-21 47.95 48.05 45.70 46.40 0.0M
2022-06-20 49.60 49.60 47.15 47.15 0.0M
2022-06-17 50.80 50.80 48.65 49.60 0.0M
2022-06-16 50.00 53.00 49.45 49.80 0.0M
2022-06-15 52.65 53.00 50.55 51.75 0.0M
2022-06-14 50.00 54.05 50.00 52.65 0.0M
2022-06-13 53.55 54.00 52.45 52.50 0.0M
2022-06-10 54.50 56.60 53.75 55.20 0.0M
2022-06-09 59.55 60.15 55.05 55.70 0.0M
2022-06-08 58.50 58.50 56.50 57.50 0.0M
2022-06-07 60.00 60.00 58.10 59.25 0.0M
2022-06-06 59.00 59.80 57.55 59.20 0.0M
2022-06-03 61.80 63.00 59.05 59.85 0.0M
2022-06-02 60.00 60.00 57.15 60.00 0.0M
2022-06-01 58.00 60.10 57.00 57.15 0.0M
2022-05-31 60.90 60.90 58.90 59.00 0.0M
2022-05-30 57.65 60.30 57.65 59.10 0.0M
2022-05-27 60.00 61.05 59.30 60.55 0.0M
2022-05-26 56.00 59.55 54.40 59.45 0.0M
2022-05-25 60.00 60.00 57.10 57.25 0.0M
2022-05-24 60.00 62.45 59.20 60.10 0.0M
2022-05-23 67.95 67.95 61.55 62.05 0.0M
2022-05-20 64.75 64.75 64.75 64.75 0.0M
2022-05-19 60.95 61.70 56.00 61.70 0.0M
2022-05-18 58.80 58.80 58.80 58.80 0.0M
2022-05-17 56.00 56.00 56.00 56.00 0.0M
2022-05-16 55.50 55.50 51.95 53.35 0.0M
2022-05-13 55.50 55.95 52.20 53.00 0.0M
2022-05-12 55.20 55.20 53.30 53.30 0.0M
2022-05-11 61.95 61.95 56.05 56.10 0.0M
2022-05-10 59.45 65.10 58.90 59.00 0.0M
2022-05-09 60.30 62.75 60.10 62.00 0.0M
2022-05-06 64.50 64.50 62.75 63.25 0.0M
2022-05-05 69.00 70.40 66.00 66.05 0.0M
2022-05-04 73.00 73.75 66.90 67.10 0.0M
2022-05-02 69.80 70.25 66.15 70.25 0.0M
2022-04-29 63.05 67.75 62.80 66.95 0.0M
2022-04-28 67.35 67.35 64.10 64.55 0.0M
2022-04-27 68.40 72.50 67.45 67.45 0.1M
2022-04-26 73.45 74.20 70.60 71.00 0.0M
2022-04-25 72.10 74.00 71.15 71.70 0.0M
2022-04-22 73.00 75.35 72.00 72.40 0.0M
2022-04-21 79.55 79.55 75.50 75.50 0.0M
2022-04-20 79.50 79.60 77.10 79.45 0.0M
2022-04-19 74.80 75.85 73.00 75.85 0.0M
2022-04-18 70.50 74.75 70.50 72.25 0.0M
2022-04-13 74.50 74.95 70.95 74.05 0.0M
2022-04-12 76.00 76.00 71.90 72.65 0.0M
2022-04-11 77.70 77.70 73.60 74.50 0.0M
2022-04-08 78.75 78.75 74.00 76.15 0.0M
2022-04-07 78.10 78.80 75.00 76.30 0.0M
2022-04-06 73.40 79.00 73.40 77.70 0.0M
2022-04-05 81.25 81.25 75.70 76.80 0.0M
2022-04-04 85.65 85.70 78.60 79.65 0.0M
2022-04-01 81.70 81.70 78.60 81.70 0.1M
2022-03-31 75.80 77.85 74.00 77.85 0.0M
2022-03-30 74.15 74.15 74.15 74.15 0.0M
2022-03-29 69.90 70.65 65.10 70.65 0.0M
2022-03-28 67.30 69.75 67.30 67.30 0.0M
2022-03-25 70.80 72.30 70.80 70.80 0.0M
2022-03-24 76.00 76.25 74.50 74.50 0.0M
2022-03-23 79.85 80.30 76.70 78.40 0.0M
2022-03-22 76.30 76.55 72.90 76.55 0.0M
2022-03-21 72.95 72.95 72.00 72.95 0.0M
2022-03-17 69.50 69.50 69.50 69.50 0.0M
2022-03-16 66.20 66.20 66.20 66.20 0.0M
2022-03-15 63.05 63.05 63.05 63.05 0.0M
2022-03-14 60.05 60.05 60.05 60.05 0.0M
2022-03-11 57.20 57.20 57.20 57.20 0.0M
2022-03-10 54.50 54.50 54.50 54.50 0.0M
2022-03-09 50.75 51.95 50.75 51.95 0.0M
2022-03-08 51.10 52.90 49.00 49.50 0.0M
2022-03-07 52.60 53.70 51.15 51.15 0.0M
2022-03-04 53.55 54.90 53.25 53.80 0.0M
2022-03-03 58.70 58.75 55.75 56.05 0.0M
2022-03-02 58.25 59.65 56.85 58.65 0.0M
2022-02-28 57.35 60.75 57.35 59.75 0.0M
2022-02-25 60.35 62.30 60.35 60.35 0.0M
2022-02-24 63.50 64.90 63.50 63.50 0.0M
2022-02-23 68.00 68.70 66.80 66.80 0.0M
2022-02-22 70.40 72.05 70.30 70.30 0.0M
2022-02-21 75.00 77.90 73.80 74.00 0.0M
2022-02-18 75.60 78.00 75.60 77.65 0.0M
2022-02-17 78.50 81.00 77.70 78.10 0.0M
2022-02-16 77.15 81.00 75.00 78.20 0.0M
2022-02-15 76.60 79.00 75.05 77.15 0.0M
2022-02-14 85.50 85.50 78.95 78.95 0.0M
2022-02-11 83.10 83.10 78.05 83.10 0.1M
2022-02-10 78.10 79.15 78.10 79.15 0.0M
2022-02-09 71.25 76.00 71.20 75.40 0.0M
2022-02-08 72.35 77.00 72.10 72.40 0.0M
2022-02-07 78.70 78.70 73.75 75.30 0.0M
2022-02-04 82.75 83.00 76.45 77.50 0.0M
2022-02-03 78.00 81.50 76.80 80.45 0.0M
2022-02-02 76.30 82.25 76.30 79.25 0.0M
2022-02-01 83.40 85.00 79.25 79.25 0.0M
2022-01-31 83.00 83.40 80.00 83.40 0.0M
2022-01-28 78.00 79.45 75.05 79.45 0.0M
2022-01-27 69.25 75.70 68.55 75.70 0.0M
2022-01-25 72.50 73.60 71.75 72.10 0.0M
2022-01-24 79.15 79.40 75.50 75.50 0.0M
2022-01-21 82.95 84.30 79.15 79.45 0.0M
2022-01-20 83.10 85.95 82.95 83.30 0.0M
2022-01-19 91.80 91.80 87.30 87.30 0.0M
2022-01-18 92.20 92.20 88.00 91.85 0.1M
2022-01-17 86.50 87.85 85.40 87.85 0.0M
2022-01-14 76.30 83.70 75.80 83.70 0.1M
2022-01-13 79.20 81.45 79.20 79.75 0.0M
2022-01-12 84.55 87.95 83.30 83.35 0.0M
2022-01-11 90.00 90.00 85.90 87.65 0.0M
2022-01-10 90.85 95.75 89.55 90.40 0.0M
2022-01-07 96.90 97.80 93.10 93.85 0.0M
2022-01-06 99.90 99.90 92.10 96.95 0.0M
2022-01-05 91.15 96.85 87.65 96.85 0.0M
2022-01-04 97.40 98.00 91.15 92.25 0.0M
2022-01-03 92.10 99.40 92.10 95.90 0.0M