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
2023-12-29 124.40 128.95 124.40 126.15 0.0M
2023-12-28 126.90 126.90 126.90 126.90 0.0M
2023-12-27 132.05 132.05 129.45 129.45 0.0M
2023-12-26 134.70 134.70 132.05 132.05 0.0M
2023-12-22 132.70 134.70 132.70 134.70 0.0M
2023-12-21 127.50 132.10 127.00 132.10 0.0M
2023-12-20 130.00 130.00 129.55 129.55 0.0M
2023-12-19 132.10 132.10 132.10 132.10 0.0M
2023-12-18 135.50 135.50 134.75 134.75 0.0M
2023-12-15 140.75 140.75 135.25 137.50 0.0M
2023-12-14 143.00 143.00 138.00 138.00 0.0M
2023-12-13 139.00 140.70 139.00 140.70 0.0M
2023-12-12 138.15 138.15 133.00 137.95 0.0M
2023-12-11 135.45 135.45 135.45 135.45 0.0M
2023-12-08 132.80 132.80 132.80 132.80 0.0M
2023-12-07 130.20 130.20 130.20 130.20 0.0M
2023-12-06 127.65 127.65 127.65 127.65 0.0M
2023-12-05 125.15 125.15 125.15 125.15 0.0M
2023-12-04 122.70 122.70 122.70 122.70 0.0M
2023-12-01 120.30 120.30 120.30 120.30 0.0M
2023-11-30 117.95 117.95 117.95 117.95 0.0M
2023-11-29 118.00 118.00 115.64 115.64 0.0M
2023-11-28 118.08 118.08 116.00 118.00 0.0M
2023-11-24 115.77 115.77 115.77 115.77 0.0M
2023-11-23 115.26 115.26 113.50 113.50 0.0M
2023-11-22 114.90 114.90 113.00 113.00 0.0M
2023-11-21 112.65 112.65 112.65 112.65 0.0M
2023-11-20 107.29 107.29 101.10 107.29 0.0M
2023-11-17 102.00 102.19 100.40 102.19 0.0M
2023-11-16 96.00 98.70 95.99 97.33 0.0M
2023-11-15 92.45 96.90 90.60 95.98 0.0M
2023-11-13 93.88 97.90 91.15 92.45 0.0M
2023-11-12 94.00 96.00 90.60 93.55 0.0M
2023-11-10 91.63 91.63 91.63 91.63 0.0M
2023-11-09 90.10 93.58 90.10 93.49 0.0M
2023-11-08 94.39 94.39 91.75 91.75 0.0M
2023-11-07 94.50 96.32 92.61 92.61 0.0M
2023-11-06 94.44 94.44 94.44 94.44 0.0M
2023-11-03 92.59 92.59 92.59 92.59 0.0M
2023-11-02 90.78 90.78 90.78 90.78 0.0M
2023-11-01 89.00 89.00 89.00 89.00 0.0M
2023-10-31 87.95 87.95 87.95 87.95 0.0M
2023-10-30 86.25 86.25 86.25 86.25 0.0M
2023-10-27 87.70 90.00 87.70 88.00 0.0M
2023-10-26 89.40 89.40 89.40 89.40 0.0M
2023-10-25 91.25 91.25 91.20 91.20 0.0M
2023-10-23 93.60 93.60 93.05 93.05 0.0M
2023-10-20 93.05 94.90 91.70 94.90 0.0M
2023-10-19 93.05 93.05 93.05 93.05 0.0M
2023-10-18 94.80 94.80 91.25 91.25 0.0M
2023-10-17 92.35 93.50 92.35 93.00 0.0M
2023-10-16 95.80 95.80 94.00 94.00 0.0M
2023-10-13 94.15 95.90 94.15 95.90 0.0M
2023-10-12 95.00 96.00 95.00 96.00 0.0M
2023-10-11 98.25 98.25 96.30 96.50 0.0M
2023-10-10 95.00 97.00 95.00 97.00 0.0M
2023-10-09 96.00 97.25 96.00 96.20 0.0M
2023-10-06 97.95 97.95 97.95 97.95 0.0M
2023-10-05 98.00 98.00 96.05 96.05 0.0M
2023-10-04 98.00 98.00 98.00 98.00 0.0M
2023-10-03 100.00 100.00 100.00 100.00 0.0M
2023-09-29 103.50 104.18 95.30 102.00 0.0M
2023-09-28 98.70 99.22 96.10 99.22 0.0M
2023-09-27 91.50 96.07 90.10 94.50 0.0M
2023-09-26 89.00 91.50 87.12 91.50 0.0M
2023-09-25 88.90 88.90 87.10 88.90 0.0M
2023-09-22 83.55 87.99 83.55 86.11 0.0M
2023-09-21 88.80 88.80 85.21 86.74 0.0M
2023-09-20 89.25 89.99 87.75 88.60 0.0M
2023-09-18 89.00 92.99 89.00 90.00 0.0M
2023-09-15 92.00 93.50 91.50 93.00 0.0M
2023-09-14 93.54 94.95 90.55 93.53 0.0M
2023-09-13 91.00 94.95 86.64 93.54 0.0M
2023-09-12 95.50 95.50 91.20 91.20 0.0M
2023-09-11 98.70 99.50 92.51 95.99 0.0M
2023-09-08 96.50 97.02 92.00 97.02 0.0M
2023-09-07 88.00 92.40 88.00 92.40 0.0M
2023-09-06 89.18 89.80 86.30 88.00 0.0M
2023-09-05 85.65 92.00 85.65 88.06 0.0M
2023-09-04 87.22 90.50 87.22 90.00 0.0M
2023-09-01 90.00 90.98 88.00 89.00 0.0M
2023-08-31 92.39 92.39 87.22 89.95 0.0M
2023-08-30 93.50 93.50 86.79 91.51 0.0M
2023-08-29 95.50 95.50 90.96 91.35 0.0M
2023-08-28 95.00 101.32 91.68 95.74 0.0M
2023-08-25 104.89 104.89 95.00 96.50 0.0M
2023-08-24 99.90 99.90 99.90 99.90 0.0M
2023-08-23 94.30 95.15 92.00 95.15 0.0M
2023-08-22 90.62 90.62 90.62 90.62 0.0M
2023-08-21 83.95 86.31 79.07 86.31 0.0M
2023-08-18 79.31 82.20 79.31 82.20 0.0M
2023-08-17 81.00 81.00 80.73 80.73 0.0M
2023-08-16 82.52 83.00 82.37 82.37 0.0M
2023-08-14 83.16 84.80 83.16 84.05 0.0M
2023-08-11 88.25 88.25 84.85 84.85 0.0M
2023-08-10 83.14 86.52 83.14 86.52 0.0M
2023-08-09 84.83 84.83 84.83 84.83 0.0M
2023-08-08 86.56 86.56 86.56 86.56 0.0M
2023-08-07 88.32 88.32 88.32 88.32 0.0M
2023-08-04 90.12 90.12 90.12 90.12 0.0M
2023-08-03 91.95 91.95 91.95 91.95 0.0M
2023-08-02 93.82 93.82 93.82 93.82 0.0M
2023-08-01 95.73 95.73 95.73 95.73 0.0M
2023-07-31 97.68 97.68 97.68 97.68 0.0M
2023-07-28 99.67 99.67 99.67 99.67 0.0M
2023-07-27 101.70 101.70 101.70 101.70 0.0M
2023-07-26 103.77 103.77 103.77 103.77 0.0M
2023-07-25 105.88 105.88 105.88 105.88 0.0M
2023-07-24 108.04 108.04 108.04 108.04 0.0M
2023-07-17 113.00 117.60 108.15 110.24 0.0M
2023-07-14 101.39 112.05 101.39 112.05 0.1M
2023-07-13 117.20 117.94 106.72 106.72 0.0M
2023-07-12 112.33 112.33 112.00 112.33 0.0M
2023-07-11 102.00 106.99 101.90 106.99 0.0M
2023-07-10 94.95 102.46 92.72 101.90 0.3M
2023-07-07 97.59 97.59 94.01 97.59 0.3M
2023-07-06 92.95 92.95 88.75 92.95 0.1M
2023-07-05 85.01 88.53 80.49 88.53 0.1M
2023-07-04 72.51 80.49 72.51 80.49 0.1M
2023-07-03 68.10 74.00 68.10 73.18 0.0M
2023-06-30 67.80 71.50 67.45 70.72 0.0M
2023-06-28 66.34 68.95 66.25 67.00 0.0M
2023-06-27 69.50 70.50 67.20 67.69 0.0M
2023-06-26 69.00 69.00 66.03 66.91 0.0M
2023-06-23 71.09 72.03 68.50 68.90 0.0M
2023-06-22 71.54 74.50 70.66 71.76 0.0M
2023-06-21 73.31 73.31 70.96 70.97 0.0M
2023-06-20 68.00 77.82 68.00 73.95 0.0M
2023-06-19 68.85 71.80 68.85 70.75 0.0M
2023-06-16 70.79 71.50 69.90 70.19 0.0M
2023-06-15 70.39 71.00 69.61 69.83 0.0M
2023-06-14 66.75 71.00 66.75 70.25 0.0M
2023-06-13 70.00 71.00 68.12 68.76 0.0M
2023-06-12 72.50 72.50 69.00 69.18 0.0M
2023-06-09 71.99 71.99 69.01 69.92 0.0M
2023-06-08 72.37 75.50 67.05 70.30 0.0M
2023-06-07 69.91 74.50 69.34 72.37 0.0M
2023-06-06 77.12 77.12 69.78 69.89 0.1M
2023-06-05 70.01 73.45 70.01 73.45 0.0M
2023-06-02 69.96 69.96 69.96 69.96 0.0M
2023-06-01 66.63 66.63 66.63 66.63 0.0M
2023-05-31 64.50 64.50 62.75 63.46 0.0M
2023-05-30 63.99 66.25 63.21 63.35 0.0M
2023-05-29 66.90 67.88 64.75 65.53 0.0M
2023-05-26 63.50 64.65 63.50 64.65 0.0M
2023-05-25 58.15 61.58 58.15 61.58 0.0M
2023-05-24 57.50 59.00 57.50 58.65 0.0M
2023-05-23 58.11 58.11 57.30 57.50 0.0M
2023-05-22 56.20 58.35 56.20 57.53 0.0M
2023-05-19 58.55 58.55 56.90 57.13 0.0M
2023-05-18 59.03 60.99 58.55 59.01 0.0M
2023-05-17 61.50 61.50 59.61 60.28 0.0M
2023-05-16 58.11 62.30 58.11 60.08 0.0M
2023-05-15 59.49 59.77 58.75 59.60 0.0M
2023-05-12 63.40 63.40 59.00 59.72 0.0M
2023-05-11 57.61 61.70 57.60 60.85 0.0M
2023-05-10 59.40 59.70 57.65 58.80 0.0M
2023-05-09 59.83 60.60 58.50 59.40 0.0M
2023-05-08 60.00 60.90 58.33 59.88 0.0M
2023-05-05 64.40 64.40 61.18 61.19 0.0M
2023-05-04 63.00 64.40 63.00 64.40 0.0M
2023-05-03 62.70 65.29 62.65 62.86 0.0M
2023-05-02 62.53 67.00 62.53 65.80 0.0M
2023-04-28 66.10 69.85 65.82 65.82 0.0M
2023-04-27 69.28 69.28 69.28 69.28 0.1M
2023-04-26 65.99 65.99 65.99 65.99 0.0M
2023-04-25 62.85 62.85 62.85 62.85 0.0M
2023-04-24 59.85 59.86 59.85 59.86 0.0M
2023-04-21 56.26 59.50 55.50 57.01 0.0M
2023-04-20 58.50 58.50 55.51 57.03 0.0M
2023-04-19 56.02 58.16 56.02 57.01 0.0M
2023-04-18 61.15 63.79 58.07 58.66 0.0M
2023-04-17 62.00 62.38 57.37 61.12 0.0M
2023-04-13 58.50 60.30 58.34 60.30 0.0M
2023-04-12 55.00 57.43 55.00 57.43 0.0M
2023-04-11 53.06 54.70 51.05 54.70 0.0M
2023-04-10 52.26 52.26 50.00 52.10 0.0M
2023-04-06 47.10 49.79 47.10 49.79 0.0M
2023-04-05 46.10 50.25 46.10 47.42 0.0M
2023-04-03 47.30 47.90 46.01 47.90 0.0M
2023-03-31 45.72 48.50 45.01 45.70 0.0M
2023-03-29 46.25 48.10 45.90 46.45 0.0M
2023-03-28 48.95 48.95 46.15 46.68 0.0M
2023-03-27 51.30 51.30 48.05 48.55 0.0M
2023-03-24 52.18 53.05 49.64 49.71 0.0M
2023-03-23 52.20 52.25 51.65 52.25 0.0M
2023-03-22 54.55 54.55 51.85 52.06 0.0M
2023-03-21 52.30 53.67 51.50 52.01 0.0M
2023-03-20 54.80 54.80 51.26 52.48 0.0M
2023-03-17 50.26 53.85 50.26 52.41 0.0M
2023-03-16 51.06 53.75 51.06 52.11 0.0M
2023-03-15 53.75 54.50 51.74 51.79 0.0M
2023-03-14 52.51 54.71 51.25 52.37 0.0M
2023-03-13 54.50 54.96 53.25 53.51 0.0M
2023-03-10 49.93 53.41 49.93 52.35 0.0M
2023-03-09 50.50 52.43 50.50 50.87 0.0M
2023-03-08 49.60 51.83 49.60 51.58 0.0M
2023-03-06 50.00 50.99 49.15 50.00 0.0M
2023-03-03 50.00 52.50 50.00 50.89 0.0M
2023-03-02 50.99 52.50 50.00 50.69 0.0M
2023-03-01 50.50 52.35 49.50 50.17 0.0M
2023-02-28 50.30 52.80 50.30 51.20 0.0M
2023-02-27 54.55 55.10 50.70 51.35 0.0M
2023-02-24 55.20 55.20 53.05 53.25 0.0M
2023-02-23 53.00 54.95 51.90 53.50 0.0M
2023-02-22 57.70 57.70 53.45 54.10 0.0M
2023-02-21 56.45 58.00 54.45 55.05 0.0M
2023-02-20 57.30 57.30 55.75 56.55 0.0M
2023-02-17 55.20 59.15 54.20 54.75 0.0M
2023-02-16 56.85 60.00 55.85 56.95 0.0M
2023-02-15 58.00 60.90 57.90 58.00 0.0M
2023-02-14 60.90 66.45 60.90 60.90 0.0M
2023-02-13 69.90 69.90 64.10 64.10 0.0M
2023-02-10 67.45 67.45 66.00 67.45 0.0M
2023-02-09 64.25 64.25 64.25 64.25 0.0M
2023-02-08 59.40 61.20 59.10 61.20 0.0M
2023-02-07 55.00 58.30 55.00 58.30 0.0M
2023-02-06 56.30 57.50 55.10 55.55 0.0M
2023-02-03 62.95 62.95 57.50 57.95 0.0M
2023-02-02 61.30 63.10 60.00 60.45 0.0M
2023-02-01 68.55 68.55 60.25 62.05 0.0M
2023-01-31 63.00 68.80 63.00 65.60 0.0M
2023-01-30 77.20 77.20 63.65 64.20 0.0M
2023-01-27 75.00 77.50 69.15 70.20 0.1M
2023-01-25 74.00 78.25 71.30 76.80 0.2M
2023-01-24 70.00 71.15 69.65 71.15 0.0M
2023-01-23 60.00 64.70 56.60 64.70 0.1M
2023-01-20 49.95 55.00 49.25 53.95 0.0M
2023-01-19 47.25 50.30 46.40 48.35 0.0M
2023-01-18 48.85 49.60 47.65 48.30 0.0M
2023-01-17 45.00 53.90 44.00 49.90 0.1M
2023-01-16 45.40 46.60 44.10 45.40 0.0M
2023-01-13 45.00 45.65 43.90 44.55 0.0M
2023-01-12 44.70 44.95 43.60 43.90 0.0M
2023-01-11 45.70 46.25 43.95 44.60 0.0M
2023-01-10 46.50 46.50 45.30 45.60 0.0M
2023-01-09 44.30 47.20 44.30 46.05 0.0M
2023-01-06 47.10 47.10 45.05 45.95 0.0M
2023-01-05 47.10 47.50 46.50 47.50 0.0M
2023-01-04 47.80 48.50 47.00 47.10 0.0M
2023-01-03 46.60 48.30 46.60 47.85 0.0M
2023-01-02 47.00 47.90 47.00 47.10 0.0M