Aryan Share

ARYS
🏛️ Indien →
22.09
Letzte Aktualisierung: 2025-09-25
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
2025-09-25 21.05 22.09 21.05 22.09 0.0M
2025-09-24 21.05 21.05 21.05 21.05 0.0M
2025-09-23 22.15 22.15 22.15 22.15 0.0M
2025-09-22 22.15 22.15 21.05 22.15 0.0M
2025-09-19 22.15 22.15 22.15 22.15 0.0M
2025-09-18 22.15 22.15 22.15 22.15 0.0M
2025-09-17 22.10 22.10 22.10 22.10 0.0M
2025-09-16 22.23 23.25 21.12 23.25 0.0M
2025-09-15 22.23 22.23 22.23 22.23 0.0M
2025-09-12 23.40 23.40 23.40 23.40 0.0M
2025-09-11 23.40 23.40 23.40 23.40 0.0M
2025-09-10 23.40 23.40 23.40 23.40 0.0M
2025-09-09 24.63 24.63 24.63 24.63 0.0M
2025-09-08 24.63 24.63 24.63 24.63 0.0M
2025-09-05 24.63 24.63 24.63 24.63 0.0M
2025-09-04 24.75 24.75 24.63 24.63 0.0M
2025-09-03 26.00 26.00 24.75 24.75 0.0M
2025-09-02 27.35 27.35 26.00 26.00 0.0M
2025-09-01 27.32 27.46 27.32 27.35 0.0M
2025-08-29 28.75 28.75 28.75 28.75 0.0M
2025-08-28 27.99 27.99 27.99 27.99 0.0M
2025-08-26 29.38 29.38 27.99 27.99 0.0M
2025-08-25 27.86 27.99 26.50 27.99 0.0M
2025-08-22 27.00 28.00 27.00 27.86 0.0M
2025-08-21 26.88 27.00 26.88 27.00 0.0M
2025-08-20 27.88 27.88 26.88 26.88 0.0M
2025-08-19 27.88 27.88 26.60 27.88 0.0M
2025-08-18 27.95 27.95 26.56 26.56 0.0M
2025-08-14 27.96 27.96 27.95 27.95 0.0M
2025-08-13 27.96 27.96 27.96 27.96 0.0M
2025-08-12 25.40 26.63 25.40 26.63 0.0M
2025-08-11 25.60 25.60 25.37 25.37 0.0M
2025-08-08 26.70 26.70 26.70 26.70 0.0M
2025-08-07 27.25 27.25 23.60 26.70 0.0M
2025-08-06 26.15 26.20 26.15 26.20 0.0M
2025-08-05 22.29 24.24 22.29 24.24 0.0M
2025-08-04 20.29 22.24 20.29 22.24 0.0M
2025-08-01 22.20 22.20 20.15 20.29 0.0M
2025-07-31 22.20 22.20 22.20 22.20 0.0M
2025-07-30 22.25 22.25 22.20 22.20 0.0M
2025-07-29 21.10 23.38 21.10 22.25 0.0M
2025-07-28 23.41 23.41 21.90 23.40 0.0M
2025-07-25 27.60 27.60 23.31 23.41 0.0M
2025-07-24 22.85 25.13 22.85 25.13 0.0M
2025-07-23 21.00 22.95 21.00 22.85 0.0M
2025-07-22 20.10 21.00 20.10 21.00 0.0M
2025-07-21 18.77 20.85 18.77 20.00 0.0M
2025-07-18 20.85 20.85 20.85 20.85 0.0M
2025-07-17 23.00 23.00 20.85 20.85 0.0M
2025-07-16 21.10 23.15 21.10 23.15 0.0M
2025-07-15 19.01 21.10 19.01 21.10 0.0M
2025-07-14 21.17 21.17 21.10 21.10 0.0M
2025-07-11 21.17 21.17 21.17 21.17 0.0M
2025-07-10 19.25 21.17 19.25 21.17 0.0M
2025-07-09 19.25 19.25 19.25 19.25 0.0M
2025-07-08 19.25 19.25 19.25 19.25 0.0M
2025-07-07 19.80 19.80 19.25 19.25 0.0M
2025-07-04 18.23 19.80 18.23 19.80 0.0M
2025-07-03 20.08 20.08 20.07 20.07 0.0M
2025-07-02 19.99 19.99 19.99 19.99 0.0M
2025-07-01 19.56 19.56 19.56 19.56 0.0M
2025-06-30 19.55 19.55 19.55 19.55 0.0M
2025-06-27 19.40 19.40 19.40 19.40 0.0M
2025-06-26 19.10 19.10 19.10 19.10 0.0M
2025-06-25 19.15 19.15 19.15 19.15 0.0M
2025-06-24 18.45 19.99 18.00 18.00 0.0M
2025-06-23 18.45 18.45 18.45 18.45 0.0M
2025-06-20 18.51 18.51 18.51 18.51 0.0M
2025-06-19 20.29 20.29 18.51 18.51 0.0M
2025-06-18 20.40 20.40 20.30 20.30 0.0M
2025-06-17 18.89 20.50 18.89 20.47 0.0M
2025-06-16 18.89 18.89 18.89 18.89 0.0M
2025-06-13 18.05 18.90 18.05 18.89 0.0M
2025-06-12 18.85 18.85 17.61 18.03 0.0M
2025-06-11 19.02 19.03 18.94 18.94 0.0M
2025-06-10 19.15 19.15 19.11 19.11 0.0M
2025-06-09 17.78 19.30 17.78 19.20 0.0M
2025-06-06 19.75 19.75 17.78 17.78 0.0M
2025-06-05 19.90 19.90 19.75 19.75 0.0M
2025-06-04 18.26 21.83 18.26 20.00 0.0M
2025-06-03 21.10 21.10 18.25 18.25 0.0M
2025-06-02 21.96 21.96 21.76 21.76 0.0M
2025-05-30 19.99 23.98 19.99 21.96 0.0M
2025-05-29 17.51 19.99 17.51 19.99 0.0M
2025-05-28 18.99 18.99 18.88 18.88 0.0M
2025-05-27 16.37 18.99 16.37 18.99 0.0M
2025-05-26 19.30 19.30 16.21 19.24 0.0M
2025-05-23 19.79 19.79 18.00 19.40 0.0M
2025-05-22 19.99 19.99 19.99 19.99 0.0M
2025-05-21 18.00 18.26 18.00 18.00 0.0M
2025-05-20 18.02 18.03 18.01 18.01 0.0M
2025-05-19 19.24 19.24 16.52 18.01 0.0M
2025-05-16 19.24 19.24 19.24 19.24 0.0M
2025-05-15 19.24 19.24 19.23 19.24 0.0M
2025-05-14 20.00 20.00 18.25 19.10 0.0M
2025-05-13 20.04 20.04 20.04 20.04 0.0M
2025-05-12 18.20 20.09 18.20 20.09 0.0M
2025-05-09 18.55 18.55 16.01 18.00 0.0M
2025-05-08 19.48 19.48 15.60 19.00 0.0M
2025-05-07 19.00 19.00 16.25 16.25 0.0M
2025-05-06 17.15 19.05 17.15 19.00 0.0M
2025-05-05 19.97 19.97 19.97 19.97 0.0M
2025-05-02 23.27 23.27 19.97 19.97 0.0M
2025-04-30 19.64 19.64 17.15 19.44 0.0M
2025-04-29 19.64 19.64 19.64 19.64 0.0M
2025-04-28 19.65 19.65 19.65 19.65 0.0M
2025-04-25 16.60 21.89 16.60 19.65 0.0M
2025-04-24 20.10 20.10 20.10 20.10 0.0M
2025-04-23 20.10 20.10 20.10 20.10 0.0M
2025-04-22 20.10 20.10 20.10 20.10 0.0M
2025-04-21 21.30 21.30 20.00 20.00 0.0M
2025-04-17 20.00 20.00 20.00 20.00 0.0M
2025-04-16 19.41 20.00 19.41 20.00 0.0M
2025-04-15 19.41 19.41 19.41 19.41 0.0M
2025-04-11 21.00 21.00 19.50 19.50 0.0M
2025-04-09 21.00 21.00 21.00 21.00 0.0M
2025-04-08 22.00 22.00 18.56 21.80 0.0M
2025-04-07 23.39 23.39 22.00 22.00 0.0M
2025-04-04 20.91 20.91 19.50 19.50 0.0M
2025-04-03 19.81 19.85 19.01 19.01 0.0M
2025-04-02 19.81 19.81 19.81 19.81 0.0M
2025-04-01 20.20 22.00 19.80 22.00 0.0M
2025-03-28 20.00 21.95 20.00 20.25 0.0M
2025-03-27 20.50 20.50 20.00 20.00 0.0M
2025-03-26 20.50 20.50 20.50 20.50 0.0M
2025-03-25 20.50 20.50 20.50 20.50 0.0M
2025-03-24 20.51 21.00 20.50 20.50 0.0M
2025-03-21 20.00 20.50 20.00 20.50 0.0M
2025-03-20 20.00 20.00 20.00 20.00 0.0M
2025-03-19 20.00 20.00 20.00 20.00 0.0M
2025-03-18 18.50 19.95 18.50 18.50 0.0M
2025-03-17 20.88 20.88 18.00 18.20 0.0M
2025-03-13 19.00 19.00 19.00 19.00 0.0M
2025-03-12 21.39 21.39 19.00 19.00 0.0M
2025-03-11 19.49 19.49 19.49 19.49 0.0M
2025-03-10 19.49 19.49 17.57 19.49 0.0M
2025-03-07 19.70 19.70 19.49 19.49 0.0M
2025-03-06 18.00 18.00 18.00 18.00 0.0M
2025-03-05 18.80 18.80 15.40 17.70 0.0M
2025-03-04 17.10 17.10 17.10 17.10 0.0M
2025-03-03 19.01 19.01 17.10 17.10 0.0M
2025-02-28 19.00 19.00 19.00 19.00 0.0M
2025-02-27 19.80 19.80 18.99 19.00 0.0M
2025-02-25 19.99 19.99 18.01 18.01 0.0M
2025-02-24 20.09 20.09 19.99 19.99 0.0M
2025-02-21 20.50 22.00 20.50 20.50 0.0M
2025-02-20 18.75 20.50 18.75 20.50 0.0M
2025-02-19 20.70 20.76 20.70 20.76 0.0M
2025-02-18 20.70 20.70 20.70 20.70 0.0M
2025-02-17 20.70 20.70 20.70 20.70 0.0M
2025-02-14 20.70 20.70 18.70 20.70 0.0M
2025-02-13 20.70 20.70 20.70 20.70 0.0M
2025-02-12 20.60 20.70 20.60 20.70 0.0M
2025-02-11 22.98 23.00 20.60 20.60 0.0M
2025-02-10 22.76 22.87 22.76 22.87 0.0M
2025-02-07 25.16 25.16 22.65 22.76 0.0M
2025-02-06 20.61 25.17 20.61 25.16 0.0M
2025-02-05 22.89 22.89 22.70 22.89 0.0M
2025-02-04 21.88 22.89 21.88 22.89 0.0M
2025-02-03 21.88 21.88 21.88 21.88 0.0M
2025-02-01 21.88 21.88 21.88 21.88 0.0M
2025-01-31 21.88 21.88 21.85 21.88 0.0M
2025-01-30 19.85 20.84 19.85 20.84 0.0M
2025-01-29 19.95 19.95 18.75 19.85 0.0M
2025-01-28 18.99 19.00 18.98 19.00 0.0M
2025-01-27 19.00 19.90 19.00 19.00 0.0M
2025-01-24 19.00 19.00 19.00 19.00 0.0M
2025-01-23 17.24 18.10 17.24 18.10 0.0M
2025-01-22 18.21 18.21 17.22 17.24 0.0M
2025-01-21 19.07 19.07 18.12 18.12 0.0M
2025-01-20 20.07 20.07 19.07 19.07 0.0M
2025-01-17 20.07 21.95 20.07 20.07 0.0M
2025-01-16 22.34 22.34 21.12 21.12 0.0M
2025-01-15 22.23 22.23 22.23 22.23 0.0M
2025-01-14 23.40 23.40 22.23 22.23 0.0M
2025-01-13 24.00 24.00 23.40 23.40 0.0M
2025-01-10 24.18 24.18 24.18 24.18 0.0M
2025-01-09 25.40 25.40 24.18 24.18 0.0M
2025-01-08 25.49 25.49 25.45 25.45 0.0M
2025-01-07 25.75 25.75 25.50 25.50 0.0M
2025-01-06 25.90 25.90 25.00 25.00 0.0M
2025-01-03 25.93 25.93 24.70 25.90 0.0M
2025-01-02 24.77 24.77 24.70 24.70 0.0M
2025-01-01 24.77 25.99 24.77 24.77 0.0M