Andrew Yule

ANDY
🏛️ Indien →
26.18
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 37.05 41.15 37.05 40.41 6.1M
2023-12-28 37.45 38.60 36.20 37.05 1.1M
2023-12-27 38.40 39.40 36.22 36.74 1.4M
2023-12-26 35.25 38.40 34.00 37.81 2.0M
2023-12-22 33.64 35.79 33.31 34.88 0.9M
2023-12-21 31.68 33.80 31.52 33.13 0.9M
2023-12-20 36.79 37.05 32.00 32.31 1.3M
2023-12-19 34.95 37.49 34.89 36.42 3.2M
2023-12-18 33.26 35.10 33.05 34.52 0.8M
2023-12-15 33.50 34.63 33.20 33.49 0.6M
2023-12-14 32.38 35.35 31.50 33.50 1.6M
2023-12-13 31.94 32.30 31.70 31.92 0.3M
2023-12-12 32.50 32.50 31.30 31.52 0.5M
2023-12-11 31.10 32.50 31.00 31.93 0.7M
2023-12-08 30.80 32.14 30.71 31.13 0.5M
2023-12-07 31.00 31.00 30.56 30.71 0.4M
2023-12-06 30.89 31.00 30.25 30.61 0.3M
2023-12-05 31.70 31.78 30.55 30.65 0.3M
2023-12-04 31.28 31.99 31.10 31.26 0.5M
2023-12-01 29.79 31.89 29.60 30.65 0.9M
2023-11-30 30.45 30.48 29.18 29.38 0.3M
2023-11-29 30.94 31.22 29.45 29.78 0.5M
2023-11-28 30.50 31.90 30.50 30.64 0.6M
2023-11-24 31.20 31.50 30.91 31.00 0.2M
2023-11-23 31.10 31.63 30.31 31.48 0.2M
2023-11-22 31.30 32.12 30.85 31.03 0.3M
2023-11-21 31.98 32.45 30.95 31.18 0.3M
2023-11-20 32.45 32.45 31.50 31.73 0.2M
2023-11-17 32.49 32.95 32.00 32.15 0.2M
2023-11-16 32.20 33.25 31.55 32.49 0.3M
2023-11-15 32.60 32.98 31.50 31.87 0.3M
2023-11-13 32.85 33.90 32.01 32.66 0.6M
2023-11-12 31.99 32.99 31.99 32.64 0.1M
2023-11-10 31.98 32.80 30.95 31.77 0.1M
2023-11-09 32.39 32.39 31.17 31.44 0.1M
2023-11-08 32.50 32.88 31.05 31.88 0.1M
2023-11-07 33.10 33.10 32.20 32.35 0.1M
2023-11-06 32.77 33.49 32.70 32.83 0.2M
2023-11-03 31.68 33.50 31.68 32.43 0.4M
2023-11-02 30.65 31.94 30.65 31.44 0.2M
2023-11-01 31.00 32.00 30.10 30.52 0.2M
2023-10-31 31.45 31.48 30.36 31.14 0.1M
2023-10-30 31.35 31.50 29.43 30.36 0.2M
2023-10-27 30.60 31.80 30.60 30.92 0.2M
2023-10-26 31.95 31.95 29.40 30.25 0.4M
2023-10-25 31.84 32.93 30.60 31.36 0.3M
2023-10-23 33.76 34.53 31.55 31.85 0.2M
2023-10-20 35.08 35.47 34.01 34.31 0.2M
2023-10-19 35.00 35.90 34.65 35.21 0.1M
2023-10-18 38.74 38.74 34.74 35.48 0.6M
2023-10-17 38.87 39.48 37.71 37.98 0.3M
2023-10-16 38.64 40.60 37.60 38.36 0.6M
2023-10-13 35.01 40.50 35.01 38.26 1.0M
2023-10-12 33.26 36.54 33.26 35.56 0.3M
2023-10-11 33.99 34.28 33.06 33.16 0.1M
2023-10-10 32.50 34.25 32.50 33.67 0.1M
2023-10-09 32.10 34.29 32.10 32.50 0.1M
2023-10-06 33.89 34.61 33.30 33.55 0.1M
2023-10-05 33.95 34.24 33.52 33.67 0.0M
2023-10-04 34.70 34.70 33.30 33.52 0.1M
2023-10-03 34.57 36.18 34.10 34.59 0.1M
2023-09-29 35.42 36.17 34.71 35.28 0.2M
2023-09-28 34.99 36.34 34.20 35.39 0.2M
2023-09-27 35.06 36.00 34.25 34.38 0.1M
2023-09-26 36.56 36.56 34.29 35.29 0.1M
2023-09-25 36.65 37.66 35.60 35.67 0.1M
2023-09-22 37.82 38.54 35.77 36.29 0.4M
2023-09-21 38.57 39.30 37.01 37.24 0.5M
2023-09-20 35.50 39.79 35.11 39.01 0.9M
2023-09-18 37.93 37.93 35.47 35.65 0.4M
2023-09-15 33.71 38.85 33.71 37.53 1.4M
2023-09-14 29.59 35.00 29.50 33.66 1.2M
2023-09-13 29.01 29.88 28.27 29.25 0.0M
2023-09-12 31.20 32.25 28.75 29.01 0.2M
2023-09-11 30.80 32.25 30.80 31.47 0.3M
2023-09-08 31.00 31.34 29.81 30.44 0.1M
2023-09-07 31.29 31.64 30.46 30.65 0.1M
2023-09-06 31.00 32.20 30.40 31.41 0.4M
2023-09-05 29.44 32.34 29.02 30.88 0.3M
2023-09-04 27.30 30.48 27.30 29.09 0.4M
2023-09-01 28.00 28.00 27.15 27.32 0.0M
2023-08-31 27.58 27.75 27.05 27.17 0.0M
2023-08-30 27.30 27.83 27.25 27.27 0.1M
2023-08-29 27.52 27.85 27.25 27.38 0.1M
2023-08-28 27.20 28.10 27.20 27.42 0.0M
2023-08-25 26.62 28.40 26.62 27.67 0.1M
2023-08-24 28.00 28.00 27.00 27.08 0.0M
2023-08-23 28.35 28.60 27.30 27.56 0.1M
2023-08-22 27.00 28.39 26.64 27.93 0.2M
2023-08-21 27.14 27.23 26.41 26.61 0.0M
2023-08-18 27.71 27.80 26.33 26.45 0.3M
2023-08-17 25.50 27.80 25.50 27.65 0.3M
2023-08-16 25.84 26.40 25.75 25.88 0.1M
2023-08-14 25.80 26.90 25.46 26.41 0.1M
2023-08-11 26.30 26.99 26.15 26.37 0.1M
2023-08-10 26.11 27.20 25.96 26.26 0.1M
2023-08-09 25.66 26.20 25.42 25.90 0.0M
2023-08-08 25.76 26.18 25.25 25.51 0.1M
2023-08-07 26.09 26.30 25.40 25.97 0.1M
2023-08-04 25.60 26.14 25.38 25.52 0.0M
2023-08-03 26.00 26.00 24.97 25.27 0.0M
2023-08-02 25.05 26.24 24.60 25.07 0.1M
2023-08-01 26.10 26.75 25.71 26.00 0.1M
2023-07-31 25.55 26.60 25.25 26.37 0.1M
2023-07-28 25.05 25.75 25.05 25.34 0.0M
2023-07-27 26.79 26.79 25.50 25.65 0.1M
2023-07-26 24.35 26.20 24.35 25.54 0.1M
2023-07-25 24.50 24.95 24.50 24.64 0.0M
2023-07-24 24.61 25.13 24.40 24.72 0.0M
2023-07-21 24.72 25.19 24.72 24.94 0.0M
2023-07-20 25.24 25.70 24.80 25.03 0.0M
2023-07-19 25.30 25.59 25.00 25.20 0.0M
2023-07-18 25.56 26.00 25.00 25.14 0.0M
2023-07-17 25.37 26.25 25.27 25.57 0.0M
2023-07-14 24.50 25.98 24.50 25.37 0.1M
2023-07-13 25.00 25.80 24.60 24.93 0.1M
2023-07-12 25.39 26.15 24.98 25.21 0.1M
2023-07-11 25.15 25.70 24.88 24.91 0.0M
2023-07-10 25.00 26.10 24.63 25.57 0.1M
2023-07-07 25.70 26.10 24.84 25.12 0.1M
2023-07-06 23.16 26.38 23.16 25.70 0.2M
2023-07-05 23.90 24.50 22.90 23.59 0.1M
2023-07-04 23.65 23.95 23.30 23.59 0.0M
2023-07-03 23.50 23.89 23.50 23.52 0.0M
2023-06-30 23.45 24.14 23.42 23.62 0.0M
2023-06-28 23.42 24.39 23.38 23.41 0.0M
2023-06-27 23.83 23.95 23.55 23.84 0.0M
2023-06-26 23.25 24.30 23.25 23.55 0.1M
2023-06-23 24.30 24.30 23.46 23.79 0.0M
2023-06-22 24.22 24.79 23.79 24.24 0.0M
2023-06-21 25.20 25.49 24.50 24.59 0.0M
2023-06-20 24.25 25.50 24.25 24.97 0.1M
2023-06-19 24.26 24.75 24.26 24.67 0.1M
2023-06-16 24.62 25.50 24.37 24.55 0.2M
2023-06-15 24.01 24.95 24.01 24.61 0.1M
2023-06-14 23.31 24.50 23.31 24.08 0.0M
2023-06-13 23.34 24.75 23.34 23.72 0.1M
2023-06-12 23.40 24.38 23.40 23.93 0.0M
2023-06-09 23.58 24.40 23.25 23.44 0.0M
2023-06-08 23.60 24.24 23.60 23.85 0.0M
2023-06-07 23.67 24.40 23.67 24.00 0.0M
2023-06-06 24.75 24.80 24.09 24.27 0.0M
2023-06-05 22.50 24.61 22.45 24.05 0.1M
2023-06-02 22.27 22.85 22.25 22.28 0.0M
2023-06-01 22.42 22.84 22.42 22.60 0.0M
2023-05-31 22.40 23.00 22.40 22.53 0.0M
2023-05-30 22.66 22.95 22.50 22.56 0.0M
2023-05-29 23.35 23.35 22.81 23.00 0.0M
2023-05-26 22.50 23.31 22.50 22.90 0.0M
2023-05-25 22.50 23.59 22.50 23.19 0.0M
2023-05-24 22.84 23.60 22.70 22.88 0.0M
2023-05-23 22.51 23.44 22.51 22.83 0.0M
2023-05-22 23.85 23.85 22.70 22.73 0.0M
2023-05-19 23.41 23.41 22.51 22.99 0.0M
2023-05-18 23.50 23.79 23.17 23.36 0.0M
2023-05-17 23.01 23.99 23.01 23.49 0.0M
2023-05-16 23.39 24.39 23.15 23.57 0.0M
2023-05-15 22.89 23.78 22.89 23.13 0.0M
2023-05-12 23.20 23.60 23.11 23.37 0.0M
2023-05-11 23.69 24.24 23.35 23.46 0.0M
2023-05-10 23.56 23.88 22.90 23.31 0.0M
2023-05-09 24.23 24.40 23.50 23.65 0.1M
2023-05-08 24.60 24.99 23.65 24.22 0.1M
2023-05-05 24.00 25.39 23.85 24.61 0.1M
2023-05-04 23.56 25.47 23.56 24.56 0.3M
2023-05-03 22.25 23.70 22.06 23.28 0.2M
2023-05-02 22.20 22.50 21.61 22.12 0.0M
2023-04-28 21.42 22.14 21.42 21.97 0.0M
2023-04-27 21.55 22.18 21.55 21.71 0.0M
2023-04-26 21.00 22.65 20.80 21.94 0.1M
2023-04-25 21.00 21.65 20.76 21.00 0.0M
2023-04-24 22.50 22.50 20.53 20.75 0.2M
2023-04-21 21.51 21.70 21.20 21.47 0.0M
2023-04-20 21.70 21.70 21.22 21.37 0.0M
2023-04-19 21.10 21.95 21.10 21.37 0.0M
2023-04-18 21.45 22.14 21.25 21.47 0.0M
2023-04-17 21.20 21.59 21.00 21.39 0.0M
2023-04-13 21.00 21.73 20.80 21.41 0.1M
2023-04-12 21.24 21.31 20.73 20.87 0.0M
2023-04-11 20.89 21.10 20.55 20.78 0.0M
2023-04-10 20.60 21.00 20.10 20.57 0.0M
2023-04-06 21.00 21.40 20.90 20.92 0.0M
2023-04-05 20.75 21.40 20.75 20.94 0.0M
2023-04-03 21.30 21.30 20.54 20.83 0.0M
2023-03-31 20.50 20.90 20.00 20.23 0.1M
2023-03-29 19.11 20.44 19.10 20.05 0.1M
2023-03-28 19.01 19.50 18.56 19.02 0.1M
2023-03-27 20.06 20.33 19.00 19.28 0.1M
2023-03-24 20.16 20.81 19.88 19.90 0.0M
2023-03-23 20.00 20.74 20.00 20.31 0.0M
2023-03-22 20.05 20.65 20.05 20.21 0.0M
2023-03-21 20.65 20.65 20.00 20.18 0.1M
2023-03-20 20.25 20.70 20.20 20.43 0.0M
2023-03-17 20.16 21.24 20.16 20.69 0.0M
2023-03-16 20.80 20.89 20.15 20.55 0.0M
2023-03-15 21.05 21.40 20.45 20.81 0.0M
2023-03-14 21.05 21.55 20.12 21.05 0.1M
2023-03-13 21.56 21.99 20.60 21.00 0.0M
2023-03-10 22.49 22.70 21.67 21.94 0.0M
2023-03-09 22.64 22.99 22.06 22.28 0.0M
2023-03-08 21.71 22.44 21.71 22.10 0.0M
2023-03-06 21.55 22.49 21.20 21.53 0.1M
2023-03-03 22.80 22.80 21.95 22.01 0.0M
2023-03-02 21.50 22.34 21.40 21.78 0.0M
2023-03-01 21.15 22.20 21.15 21.80 0.0M
2023-02-28 20.80 21.55 20.80 21.50 0.0M
2023-02-27 21.05 21.80 20.50 21.00 0.1M
2023-02-24 21.95 22.15 21.20 21.65 0.0M
2023-02-23 21.80 22.10 21.60 21.85 0.0M
2023-02-22 21.85 22.30 21.70 21.85 0.0M
2023-02-21 22.30 22.60 22.10 22.15 0.0M
2023-02-20 22.50 22.90 22.05 22.30 0.0M
2023-02-17 22.75 23.25 22.50 22.65 0.0M
2023-02-16 22.50 23.25 22.50 22.80 0.0M
2023-02-15 23.40 23.40 22.50 22.75 0.0M
2023-02-14 22.90 23.25 22.30 23.00 0.0M
2023-02-13 23.10 23.45 22.70 22.90 0.0M
2023-02-10 23.20 23.90 23.10 23.40 0.0M
2023-02-09 22.70 23.55 22.70 23.25 0.0M
2023-02-08 23.35 23.50 22.95 23.05 0.0M
2023-02-07 23.10 23.50 22.85 23.20 0.0M
2023-02-06 22.70 23.35 22.50 23.05 0.0M
2023-02-03 23.70 24.00 22.65 23.30 0.0M
2023-02-02 23.20 23.80 23.00 23.45 0.0M
2023-02-01 26.50 26.50 23.05 23.35 0.1M
2023-01-31 23.10 24.80 23.10 24.45 0.0M
2023-01-30 23.40 24.35 23.05 23.35 0.0M
2023-01-27 25.00 25.10 23.00 23.35 0.1M
2023-01-25 25.75 25.75 24.60 24.75 0.1M
2023-01-24 26.15 26.50 25.35 25.50 0.1M
2023-01-23 26.50 26.95 26.10 26.15 0.0M
2023-01-20 26.10 27.30 26.05 26.55 0.1M
2023-01-19 26.30 26.75 26.00 26.10 0.0M
2023-01-18 25.95 27.00 25.85 26.65 0.0M
2023-01-17 26.30 26.35 25.85 25.95 0.0M
2023-01-16 26.30 27.00 26.30 26.35 0.0M
2023-01-13 26.75 27.00 26.35 26.45 0.0M
2023-01-12 26.25 27.35 26.25 26.50 0.1M
2023-01-11 26.50 27.30 26.40 26.75 0.1M
2023-01-10 26.50 27.40 26.50 26.85 0.1M
2023-01-09 26.70 27.45 26.00 26.65 0.1M
2023-01-06 26.70 27.20 25.30 26.00 0.0M
2023-01-05 27.30 27.70 26.25 26.65 0.1M
2023-01-04 28.00 28.20 26.90 27.05 0.0M
2023-01-03 27.25 28.75 27.25 27.70 0.1M
2023-01-02 28.50 28.85 27.55 27.75 0.1M