Alldigi Tech

ALLD
🏛️ Indien →
916.95
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:15 913.00 914.20 912.00 914.20 0.1K
09:30 926.75 926.75 926.75 926.75 0.0K
10:45 925.00 925.00 925.00 925.00 0.0K
11:00 925.00 925.00 925.00 925.00 0.0K
11:25 925.00 925.00 925.00 925.00 0.0K
11:45 950.00 950.00 950.00 950.00 0.0K
12:45 937.95 937.95 936.25 936.25 0.0K
15:20 935.05 935.05 935.05 935.05 0.0K
15:25 935.05 935.05 935.05 935.05 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-10-03 933.00 948.00 910.40 916.95 0.0M
2025-10-01 925.95 947.50 925.95 933.65 0.0M
2025-09-30 857.00 950.00 857.00 935.05 0.0M
2025-09-29 896.05 933.00 896.05 919.05 0.0M
2025-09-26 949.00 949.00 915.25 926.25 0.0M
2025-09-25 896.00 960.00 896.00 936.75 0.0M
2025-09-24 925.80 932.30 912.00 917.05 0.0M
2025-09-23 925.05 928.00 920.05 926.95 0.0M
2025-09-22 919.05 930.80 919.05 923.25 0.0M
2025-09-19 929.50 931.00 921.20 924.85 0.0M
2025-09-18 925.95 930.40 913.20 922.05 0.0M
2025-09-17 939.00 939.00 934.60 936.95 0.0M
2025-09-16 941.80 955.40 932.95 940.05 0.0M
2025-09-15 941.10 942.30 934.30 936.60 0.0M
2025-09-12 964.85 964.90 933.30 940.50 0.0M
2025-09-11 976.60 982.00 956.00 963.90 0.0M
2025-09-10 920.00 996.55 920.00 990.30 0.0M
2025-09-09 970.00 970.00 918.00 925.30 0.0M
2025-09-08 941.20 941.95 926.30 934.70 0.0M
2025-09-05 978.00 978.00 931.90 941.20 0.0M
2025-09-04 959.55 973.70 958.30 963.20 0.0M
2025-09-03 977.95 980.00 950.00 968.40 0.0M
2025-09-02 955.90 974.10 943.80 955.15 0.0M
2025-09-01 981.30 990.00 956.00 962.35 0.0M
2025-08-29 940.05 984.75 940.05 971.60 0.0M
2025-08-28 935.00 965.75 935.00 948.10 0.0M
2025-08-26 952.05 964.75 952.05 955.75 0.0M
2025-08-25 963.50 981.65 958.50 959.70 0.0M
2025-08-22 953.15 972.00 945.00 959.45 0.0M
2025-08-21 960.85 967.70 958.20 960.50 0.0M
2025-08-20 921.00 972.75 921.00 952.70 0.0M
2025-08-19 988.60 993.10 950.00 953.05 0.0M
2025-08-18 1,023.50 1,030.50 997.10 1,010.35 0.0M
2025-08-14 1,030.70 1,037.95 1,005.90 1,018.65 0.0M
2025-08-13 1,015.05 1,040.00 1,015.00 1,031.40 0.0M
2025-08-12 1,034.90 1,051.00 1,020.00 1,021.80 0.0M
2025-08-11 1,005.05 1,047.35 1,005.00 1,042.95 0.0M
2025-08-08 1,046.30 1,054.95 1,031.20 1,044.95 0.0M
2025-08-07 1,001.00 1,076.75 1,001.00 1,071.25 0.0M
2025-08-06 1,080.00 1,090.15 1,059.20 1,068.20 0.0M
2025-08-05 1,084.95 1,084.95 1,050.00 1,065.25 0.0M
2025-08-04 1,042.70 1,076.00 1,039.55 1,059.90 0.0M
2025-08-01 1,084.75 1,084.75 1,003.10 1,029.60 0.0M
2025-07-31 1,010.00 1,021.30 942.20 994.00 0.0M
2025-07-30 980.00 1,057.45 980.00 1,050.20 0.0M
2025-07-29 993.35 1,017.50 989.30 1,012.50 0.0M
2025-07-28 994.00 1,040.30 982.00 987.00 0.0M
2025-07-25 971.05 1,009.00 971.00 994.60 0.0M
2025-07-24 983.00 984.10 978.50 981.15 0.0M
2025-07-23 960.85 973.00 958.65 969.65 0.0M
2025-07-22 955.75 976.70 955.75 965.65 0.0M
2025-07-21 950.95 1,000.00 949.50 955.75 0.0M
2025-07-18 957.90 964.60 944.30 954.05 0.0M
2025-07-17 963.55 963.55 951.75 960.80 0.0M
2025-07-16 968.35 968.35 946.60 954.65 0.0M
2025-07-15 956.65 965.70 947.00 961.30 0.0M
2025-07-14 947.60 955.85 942.00 942.00 0.0M
2025-07-11 946.95 958.00 942.25 948.65 0.0M
2025-07-10 957.50 957.55 941.45 943.80 0.0M
2025-07-09 957.65 957.65 937.65 950.55 0.0M
2025-07-08 936.35 973.80 927.55 953.50 0.0M
2025-07-07 916.30 935.50 916.30 924.35 0.0M
2025-07-04 929.60 932.00 914.30 931.15 0.0M
2025-07-03 934.95 934.95 909.50 924.25 0.0M
2025-07-02 901.75 930.00 901.75 929.65 0.0M
2025-07-01 935.80 935.80 914.50 920.05 0.0M
2025-06-30 918.45 929.30 915.50 928.30 0.0M
2025-06-27 921.40 933.00 914.80 916.95 0.0M
2025-06-26 921.70 925.60 911.00 925.60 0.0M
2025-06-25 916.25 924.45 914.60 918.55 0.0M
2025-06-24 916.75 924.15 912.05 916.10 0.0M
2025-06-23 899.75 928.00 890.50 915.00 0.0M
2025-06-20 902.00 912.55 898.20 906.00 0.0M
2025-06-19 909.30 911.35 897.70 901.75 0.0M
2025-06-18 912.20 915.40 903.40 913.95 0.0M
2025-06-17 916.90 921.85 912.50 914.90 0.0M
2025-06-16 901.50 917.00 901.00 911.55 0.0M
2025-06-13 916.35 918.00 892.05 907.35 0.0M
2025-06-12 935.35 935.35 900.00 905.45 0.0M
2025-06-11 919.00 948.00 914.45 920.95 0.0M
2025-06-10 919.00 919.00 901.00 912.55 0.0M
2025-06-09 915.85 925.00 908.35 913.60 0.0M
2025-06-06 906.00 916.75 898.60 904.35 0.0M
2025-06-05 912.10 916.10 904.20 912.85 0.0M
2025-06-04 911.30 918.00 905.00 908.25 0.0M
2025-06-03 909.20 917.00 907.95 913.20 0.0M
2025-06-02 923.85 923.85 899.60 906.10 0.0M
2025-05-30 934.95 934.95 906.70 921.30 0.0M
2025-05-29 928.00 928.00 885.00 911.85 0.0M
2025-05-28 926.00 938.65 911.25 917.00 0.0M
2025-05-27 945.65 945.65 930.00 937.90 0.0M
2025-05-26 940.10 951.95 931.05 944.10 0.0M
2025-05-23 938.45 955.00 930.05 936.35 0.0M
2025-05-22 964.60 979.70 935.00 939.05 0.0M
2025-05-21 966.90 972.35 953.65 965.05 0.0M
2025-05-20 973.50 1,004.95 962.45 965.55 0.0M
2025-05-19 972.25 980.90 958.60 971.15 0.0M
2025-05-16 961.00 966.00 937.30 962.00 0.0M
2025-05-15 967.00 970.75 910.70 968.05 0.0M
2025-05-14 1,022.85 1,022.85 960.00 964.35 0.0M
2025-05-13 1,040.00 1,040.00 954.00 964.45 0.0M
2025-05-12 949.00 999.30 949.00 966.40 0.0M
2025-05-09 893.95 962.90 893.95 935.65 0.0M
2025-05-08 941.80 957.20 915.80 922.65 0.0M
2025-05-07 920.05 964.15 920.05 934.60 0.0M
2025-05-06 959.90 969.75 953.45 965.00 0.0M
2025-05-05 920.00 974.10 920.00 962.30 0.0M
2025-05-02 955.00 998.90 942.70 973.90 0.0M
2025-04-30 962.30 963.15 935.20 942.05 0.0M
2025-04-29 969.35 976.15 960.45 961.35 0.0M
2025-04-28 1,047.95 1,047.95 952.45 960.65 0.0M
2025-04-25 956.90 968.05 921.00 957.75 0.0M
2025-04-24 986.30 1,000.95 959.10 971.00 0.0M
2025-04-23 968.20 976.65 964.70 973.95 0.0M
2025-04-22 928.35 965.95 928.35 962.05 0.0M
2025-04-21 956.50 966.00 951.80 957.05 0.0M
2025-04-17 956.60 966.25 944.50 954.65 0.0M
2025-04-16 960.95 965.10 952.05 952.05 0.0M
2025-04-15 939.90 965.25 939.90 955.80 0.0M
2025-04-11 950.25 952.55 926.15 943.70 0.0M
2025-04-09 921.10 947.50 905.70 945.30 0.0M
2025-04-08 959.95 959.95 901.10 936.70 0.0M
2025-04-07 943.30 943.30 885.35 901.00 0.0M
2025-04-04 935.00 974.95 930.50 974.40 0.0M
2025-04-03 985.00 991.75 954.00 957.15 0.0M
2025-04-02 976.00 985.05 961.00 982.95 0.0M
2025-04-01 944.00 980.35 931.05 976.30 0.0M
2025-03-28 921.60 955.55 917.20 935.45 0.0M
2025-03-27 959.75 959.75 940.60 946.30 0.0M
2025-03-26 948.85 967.65 921.00 929.80 0.0M
2025-03-25 920.05 973.50 920.05 954.15 0.0M
2025-03-24 947.50 985.00 935.50 972.55 0.0M
2025-03-21 947.40 959.00 930.55 951.95 0.0M
2025-03-20 959.95 959.95 939.70 955.65 0.0M
2025-03-19 943.50 961.45 943.50 949.70 0.0M
2025-03-18 913.00 953.00 913.00 941.30 0.0M
2025-03-17 912.25 935.95 905.55 912.10 0.0M
2025-03-13 913.45 919.45 902.10 907.00 0.0M
2025-03-12 938.85 938.85 900.00 903.75 0.0M
2025-03-11 918.40 930.00 892.15 921.20 0.0M
2025-03-10 949.00 954.05 896.90 911.45 0.0M
2025-03-07 947.25 954.75 935.35 946.35 0.0M
2025-03-06 947.00 971.00 946.20 956.70 0.0M
2025-03-05 931.75 950.45 931.75 946.40 0.0M
2025-03-04 899.00 942.00 896.30 935.30 0.0M
2025-03-03 900.00 936.60 900.00 906.65 0.0M
2025-02-28 931.10 944.55 887.80 892.20 0.0M
2025-02-27 943.15 950.00 933.00 936.60 0.0M
2025-02-25 950.30 952.55 932.55 943.15 0.0M
2025-02-24 936.15 954.80 924.80 951.15 0.0M
2025-02-21 929.90 950.85 929.90 941.20 0.0M
2025-02-20 912.10 934.00 898.70 927.35 0.0M
2025-02-19 909.00 940.40 901.55 904.90 0.0M
2025-02-18 949.95 952.15 889.00 902.60 0.0M
2025-02-17 959.95 959.95 933.05 945.65 0.0M
2025-02-14 955.10 965.45 940.00 958.55 0.0M
2025-02-13 962.05 978.20 955.85 964.95 0.0M
2025-02-12 945.00 977.00 930.60 960.55 0.0M
2025-02-11 978.50 978.50 940.05 950.55 0.0M
2025-02-10 972.00 972.00 935.25 949.60 0.0M
2025-02-07 967.00 979.00 950.10 966.70 0.0M
2025-02-06 970.00 998.35 963.00 968.50 0.0M
2025-02-05 968.45 990.45 965.00 987.95 0.0M
2025-02-04 957.40 972.00 941.90 970.65 0.0M
2025-02-03 927.10 988.10 905.65 962.40 0.0M
2025-02-01 956.10 956.10 931.20 937.65 0.0M
2025-01-31 928.25 960.00 922.25 957.95 0.0M
2025-01-30 927.15 932.80 917.00 928.20 0.0M
2025-01-29 925.20 939.95 889.25 910.85 0.0M
2025-01-28 880.00 966.40 859.50 925.20 0.0M
2025-01-27 894.80 912.80 847.80 888.90 0.0M
2025-01-24 1,045.90 1,045.90 956.35 967.35 0.0M
2025-01-23 1,064.10 1,064.10 971.20 986.40 0.0M
2025-01-22 1,057.05 1,108.00 985.50 1,053.05 0.0M
2025-01-21 1,043.80 1,112.10 1,043.80 1,065.40 0.0M
2025-01-20 1,050.40 1,080.65 1,039.05 1,042.80 0.0M
2025-01-17 1,030.25 1,067.00 1,027.45 1,057.40 0.0M
2025-01-16 973.70 1,059.00 973.70 1,052.45 0.0M
2025-01-15 990.35 1,012.65 977.00 987.45 0.0M
2025-01-14 967.70 1,008.75 961.75 990.00 0.0M
2025-01-13 1,004.15 1,028.20 948.50 961.55 0.0M
2025-01-10 995.05 1,054.40 995.05 1,024.60 0.0M
2025-01-09 1,025.25 1,087.55 1,025.25 1,049.75 0.0M
2025-01-08 1,025.15 1,038.00 1,004.50 1,028.65 0.0M
2025-01-07 970.05 1,037.00 964.60 1,027.70 0.0M
2025-01-06 980.95 1,005.00 954.65 962.00 0.0M
2025-01-03 994.55 999.95 974.05 981.35 0.0M
2025-01-02 999.85 1,023.35 972.20 989.25 0.0M
2025-01-01 955.00 975.85 954.85 972.75 0.0M