Avadh Sugar

AVAD
🏛️ Indien →
427.95
Letzte Aktualisierung: 2025-10-07
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
2023-12-29 667.65 689.40 665.60 668.50 0.2M
2023-12-28 660.00 671.00 649.00 665.55 0.1M
2023-12-27 667.55 672.85 655.00 656.45 0.1M
2023-12-26 683.00 683.05 663.00 664.20 0.1M
2023-12-22 690.05 697.45 674.85 680.10 0.0M
2023-12-21 663.80 693.35 654.05 689.55 0.1M
2023-12-20 706.40 706.55 658.70 665.90 0.1M
2023-12-19 711.40 715.95 700.25 702.50 0.1M
2023-12-18 732.95 739.00 703.25 707.60 0.3M
2023-12-15 693.00 693.80 684.80 688.85 0.0M
2023-12-14 688.00 702.05 680.00 685.45 0.1M
2023-12-13 695.40 698.80 681.05 684.85 0.1M
2023-12-12 708.35 715.40 685.95 693.40 0.1M
2023-12-11 655.00 713.00 655.00 706.95 0.5M
2023-12-08 686.20 694.20 652.90 658.45 0.4M
2023-12-07 690.05 737.85 666.60 694.85 0.9M
2023-12-06 808.85 810.80 715.05 725.75 0.4M
2023-12-05 816.50 824.90 800.50 805.10 0.1M
2023-12-04 818.50 830.65 798.75 807.80 0.1M
2023-12-01 817.65 824.35 802.20 806.55 0.1M
2023-11-30 833.90 849.00 802.30 817.65 0.2M
2023-11-29 825.90 855.00 816.25 836.95 0.2M
2023-11-28 815.05 832.70 800.20 818.60 0.2M
2023-11-24 807.90 838.90 807.90 815.05 0.5M
2023-11-23 739.70 846.85 739.70 835.25 1.5M
2023-11-22 738.10 744.00 723.10 739.20 0.1M
2023-11-21 731.40 744.75 721.00 734.60 0.1M
2023-11-20 705.55 730.60 702.50 727.75 0.2M
2023-11-17 686.90 700.80 681.10 697.90 0.1M
2023-11-16 703.75 705.10 678.20 684.45 0.1M
2023-11-15 698.45 708.00 697.50 700.20 0.1M
2023-11-13 702.50 704.85 691.55 696.50 0.1M
2023-11-12 705.00 706.45 700.05 703.00 0.0M
2023-11-10 700.00 716.35 696.10 702.10 0.1M
2023-11-09 732.00 734.95 695.25 702.80 0.1M
2023-11-08 754.50 774.80 720.00 725.00 0.6M
2023-11-07 760.90 768.00 747.00 749.50 0.1M
2023-11-06 755.80 777.00 755.60 758.00 0.1M
2023-11-03 757.40 778.30 750.00 752.00 0.2M
2023-11-02 759.70 773.00 751.70 756.25 0.1M
2023-11-01 750.00 755.00 744.00 750.70 0.1M
2023-10-31 724.35 770.60 713.45 759.40 0.4M
2023-10-30 702.30 749.00 694.05 724.80 0.3M
2023-10-27 688.00 726.20 688.00 704.65 0.2M
2023-10-26 704.80 705.00 670.30 686.00 0.1M
2023-10-25 686.00 739.00 682.40 703.05 0.7M
2023-10-23 671.75 685.30 647.60 678.15 0.2M
2023-10-20 680.25 684.75 667.25 671.75 0.1M
2023-10-19 689.95 689.95 677.60 680.25 0.1M
2023-10-18 694.95 722.20 683.10 688.45 0.3M
2023-10-17 688.00 698.60 687.85 691.55 0.1M
2023-10-16 669.70 696.00 666.85 686.65 0.1M
2023-10-13 677.00 678.10 664.70 666.05 0.0M
2023-10-12 667.65 689.50 662.25 677.35 0.1M
2023-10-11 671.00 675.35 658.55 664.90 0.0M
2023-10-10 660.75 674.25 658.05 662.65 0.1M
2023-10-09 660.90 667.80 652.10 655.70 0.1M
2023-10-06 664.90 678.00 658.00 660.90 0.1M
2023-10-05 675.40 687.60 652.85 659.80 0.1M
2023-10-04 685.00 709.35 665.05 671.05 0.2M
2023-10-03 688.25 703.00 676.90 679.10 0.1M
2023-09-29 693.70 697.20 685.00 687.95 0.1M
2023-09-28 690.00 713.90 687.10 692.70 0.2M
2023-09-27 684.00 694.90 671.65 692.75 0.1M
2023-09-26 699.30 699.40 676.05 681.55 0.1M
2023-09-25 665.00 713.90 664.05 696.50 0.4M
2023-09-22 665.00 672.95 649.95 662.60 0.1M
2023-09-21 681.00 684.90 658.15 663.45 0.1M
2023-09-20 675.00 704.70 666.70 684.70 0.2M
2023-09-18 684.80 690.90 668.00 673.60 0.2M
2023-09-15 694.00 704.10 670.35 686.90 0.2M
2023-09-14 664.05 733.75 664.05 691.00 0.8M
2023-09-13 620.50 669.90 620.50 663.75 0.2M
2023-09-12 680.70 681.15 619.05 623.30 0.2M
2023-09-11 679.00 699.00 672.85 681.35 0.2M
2023-09-08 671.50 685.10 670.10 677.90 0.1M
2023-09-07 672.65 688.80 659.10 673.55 0.3M
2023-09-06 615.90 695.00 615.90 673.35 1.5M
2023-09-05 630.00 636.25 608.55 612.80 0.2M
2023-09-04 580.80 634.80 578.30 624.85 0.6M
2023-09-01 585.50 586.50 571.45 577.90 0.1M
2023-08-31 553.55 584.00 550.30 577.70 0.2M
2023-08-30 543.80 559.70 543.00 551.55 0.1M
2023-08-29 551.70 554.65 540.75 541.80 0.0M
2023-08-28 560.00 563.00 543.70 547.05 0.2M
2023-08-25 535.00 536.85 523.55 526.35 0.1M
2023-08-24 525.25 544.70 525.25 536.75 0.1M
2023-08-23 526.30 531.00 520.00 524.05 0.0M
2023-08-22 534.50 535.20 521.45 523.45 0.0M
2023-08-21 520.00 533.00 518.45 529.50 0.0M
2023-08-18 542.35 544.00 526.25 528.15 0.0M
2023-08-17 533.70 545.15 533.70 541.05 0.0M
2023-08-16 534.75 537.90 526.40 532.10 0.0M
2023-08-14 546.60 547.00 533.25 535.25 0.0M
2023-08-11 555.00 561.60 541.15 546.60 0.1M
2023-08-10 569.10 576.30 554.85 558.05 0.1M
2023-08-09 573.00 581.10 568.95 572.30 0.1M
2023-08-08 575.70 576.00 565.00 570.60 0.0M
2023-08-07 578.60 585.75 569.50 572.15 0.1M
2023-08-04 574.00 587.20 571.15 573.65 0.1M
2023-08-03 571.80 597.95 560.65 571.55 0.2M
2023-08-02 580.20 589.70 561.00 570.35 0.1M
2023-08-01 588.00 590.00 576.35 584.30 0.1M
2023-07-31 581.50 597.95 578.20 586.15 0.1M
2023-07-28 586.90 589.10 576.15 579.80 0.1M
2023-07-27 599.70 599.70 578.75 584.70 0.1M
2023-07-26 597.00 610.95 591.00 597.70 0.2M
2023-07-25 598.80 604.00 587.40 595.50 0.2M
2023-07-24 581.40 614.00 577.85 597.25 0.6M
2023-07-21 551.00 573.80 545.45 570.35 0.2M
2023-07-20 548.75 567.50 548.75 553.60 0.2M
2023-07-19 554.45 554.50 540.35 542.00 0.0M
2023-07-18 561.95 563.65 540.10 548.70 0.1M
2023-07-17 556.30 566.65 551.25 559.35 0.1M
2023-07-14 541.50 575.90 526.40 552.10 0.3M
2023-07-13 541.00 546.25 538.55 540.85 0.1M
2023-07-12 534.75 548.20 532.00 541.00 0.1M
2023-07-11 545.70 545.70 537.00 541.65 0.1M
2023-07-10 536.25 549.55 535.50 543.20 0.1M
2023-07-07 526.95 544.00 525.70 533.50 0.1M
2023-07-06 524.90 529.70 523.00 525.45 0.1M
2023-07-05 525.00 528.00 519.00 523.90 0.1M
2023-07-04 533.20 536.70 519.35 523.10 0.1M
2023-07-03 541.75 543.15 530.00 531.30 0.1M
2023-06-30 539.90 550.25 537.35 539.05 0.1M
2023-06-28 545.00 549.25 535.00 536.75 0.1M
2023-06-27 538.75 548.00 533.10 545.30 0.1M
2023-06-26 530.50 539.90 525.40 536.10 0.1M
2023-06-23 539.30 546.75 525.00 528.95 0.2M
2023-06-22 517.95 564.50 514.95 537.80 1.0M
2023-06-21 514.70 526.00 509.25 516.75 0.2M
2023-06-20 510.10 519.90 505.10 512.80 0.1M
2023-06-19 515.00 517.00 506.90 512.00 0.1M
2023-06-16 501.90 517.50 500.90 506.45 0.1M
2023-06-15 506.90 507.00 494.90 498.40 0.1M
2023-06-14 510.00 513.90 502.50 504.70 0.0M
2023-06-13 515.80 519.00 506.05 508.45 0.0M
2023-06-12 519.20 524.25 507.95 512.95 0.1M
2023-06-09 502.90 518.80 502.90 515.20 0.2M
2023-06-08 506.70 512.90 493.85 494.90 0.1M
2023-06-07 481.60 515.90 477.50 506.10 0.4M
2023-06-06 483.30 484.60 476.50 479.65 0.0M
2023-06-05 486.70 491.00 480.75 482.25 0.0M
2023-06-02 484.40 493.00 480.00 482.15 0.1M
2023-06-01 477.30 486.70 477.30 482.40 0.0M
2023-05-31 475.00 480.10 472.00 476.95 0.0M
2023-05-30 482.00 482.05 471.80 475.55 0.0M
2023-05-29 484.40 486.00 478.00 480.95 0.1M
2023-05-26 483.50 490.45 479.00 481.95 0.1M
2023-05-25 482.05 488.95 480.90 483.45 0.0M
2023-05-24 482.90 490.60 478.10 482.05 0.0M
2023-05-23 491.15 494.40 482.00 483.70 0.0M
2023-05-22 489.70 496.00 483.50 492.00 0.0M
2023-05-19 494.50 494.50 477.75 490.10 0.1M
2023-05-18 500.50 503.50 490.10 493.15 0.0M
2023-05-17 500.00 508.65 495.00 498.20 0.0M
2023-05-16 506.00 515.50 496.25 498.10 0.1M
2023-05-15 504.80 510.70 496.00 504.25 0.1M
2023-05-12 516.60 524.05 495.15 502.70 0.1M
2023-05-11 516.00 523.60 512.50 516.60 0.1M
2023-05-10 517.20 522.05 506.25 510.25 0.1M
2023-05-09 537.40 537.40 512.20 514.60 0.2M
2023-05-08 507.00 554.00 506.00 532.95 0.6M
2023-05-05 509.80 514.05 500.10 503.05 0.0M
2023-05-04 505.00 520.75 504.05 507.65 0.1M
2023-05-03 497.95 514.50 495.00 503.00 0.1M
2023-05-02 506.65 509.00 496.05 499.40 0.1M
2023-04-28 512.50 512.50 502.05 506.65 0.0M
2023-04-27 508.00 517.30 504.95 506.35 0.1M
2023-04-26 512.00 518.00 505.35 508.45 0.1M
2023-04-25 515.00 522.40 507.70 510.50 0.1M
2023-04-24 495.05 508.80 491.45 505.10 0.1M
2023-04-21 515.00 515.05 494.05 498.95 0.1M
2023-04-20 504.00 524.00 495.80 500.10 0.2M
2023-04-19 472.05 513.85 472.05 501.05 0.3M
2023-04-18 484.00 492.10 467.45 475.70 0.1M
2023-04-17 467.55 485.00 466.05 481.70 0.1M
2023-04-13 478.75 478.80 463.30 470.90 0.1M
2023-04-12 479.25 497.00 475.65 478.05 0.2M
2023-04-11 471.75 478.00 461.90 475.10 0.1M
2023-04-10 475.00 478.05 463.30 468.40 0.1M
2023-04-06 467.25 479.80 460.00 464.15 0.2M
2023-04-05 455.00 466.00 450.85 458.20 0.1M
2023-04-03 443.60 459.80 441.00 448.90 0.1M
2023-03-31 450.00 456.00 432.20 436.15 0.1M
2023-03-29 402.00 435.00 402.00 430.65 0.1M
2023-03-28 406.60 406.95 392.00 400.70 0.1M
2023-03-27 423.30 423.30 401.50 405.15 0.1M
2023-03-24 432.15 434.70 418.05 420.40 0.0M
2023-03-23 430.05 445.00 426.40 432.60 0.1M
2023-03-22 432.90 436.80 427.05 429.30 0.0M
2023-03-21 422.80 432.40 420.00 428.60 0.0M
2023-03-20 426.40 426.50 412.95 419.20 0.0M
2023-03-17 427.00 435.00 422.10 424.85 0.0M
2023-03-16 431.00 431.00 419.75 424.35 0.0M
2023-03-15 442.80 448.00 427.65 430.50 0.0M
2023-03-14 450.50 454.75 436.05 439.25 0.0M
2023-03-13 475.80 481.10 446.45 450.30 0.1M
2023-03-10 467.05 491.00 460.50 475.80 0.2M
2023-03-09 487.90 489.50 467.90 471.40 0.1M
2023-03-08 441.70 504.00 440.05 489.50 0.6M
2023-03-06 434.00 453.70 434.00 442.05 0.1M
2023-03-03 434.95 438.95 430.00 431.75 0.0M
2023-03-02 430.15 442.10 427.80 430.75 0.0M
2023-03-01 417.50 433.90 417.50 429.35 0.0M
2023-02-28 428.90 431.90 414.05 416.40 0.0M
2023-02-27 437.20 437.20 420.05 422.90 0.0M
2023-02-24 434.70 444.30 434.40 436.45 0.0M
2023-02-23 439.00 442.30 431.35 433.20 0.0M
2023-02-22 450.05 450.05 430.85 437.05 0.0M
2023-02-21 456.50 457.90 448.80 451.35 0.0M
2023-02-20 456.00 459.90 446.10 457.05 0.0M
2023-02-17 461.00 477.20 455.00 456.00 0.0M
2023-02-16 451.80 471.25 445.15 466.30 0.1M
2023-02-15 434.70 455.90 433.35 450.75 0.0M
2023-02-14 440.00 445.35 432.00 432.95 0.0M
2023-02-13 455.90 456.50 439.40 443.35 0.0M
2023-02-10 450.85 461.00 450.00 452.10 0.0M
2023-02-09 455.65 461.00 444.75 450.90 0.0M
2023-02-08 455.00 460.05 449.80 454.50 0.0M
2023-02-07 462.95 464.45 451.00 452.80 0.0M
2023-02-06 467.00 470.00 452.10 458.60 0.1M
2023-02-03 479.40 481.40 461.00 466.90 0.0M
2023-02-02 476.05 487.95 470.00 475.90 0.0M
2023-02-01 495.20 501.90 469.15 478.30 0.0M
2023-01-31 479.00 495.00 472.00 490.65 0.0M
2023-01-30 471.00 484.70 468.00 472.50 0.0M
2023-01-27 488.00 494.00 471.80 480.10 0.0M
2023-01-25 493.90 494.00 481.80 485.20 0.0M
2023-01-24 498.30 501.00 491.10 492.30 0.0M
2023-01-23 502.70 503.95 495.10 496.45 0.0M
2023-01-20 507.75 509.35 498.00 499.65 0.0M
2023-01-19 506.80 510.25 504.00 505.35 0.0M
2023-01-18 506.90 517.90 504.55 510.20 0.1M
2023-01-17 506.45 510.60 500.00 505.10 0.0M
2023-01-16 507.50 512.00 503.00 505.00 0.0M
2023-01-13 510.20 514.00 503.30 506.60 0.0M
2023-01-12 519.00 519.00 506.25 508.00 0.0M
2023-01-11 506.90 522.40 506.75 515.40 0.1M
2023-01-10 510.60 515.45 502.00 503.90 0.0M
2023-01-09 513.40 519.50 508.25 511.75 0.0M
2023-01-06 522.90 524.10 505.20 509.90 0.1M
2023-01-05 528.80 531.95 516.70 520.35 0.1M
2023-01-04 547.00 551.35 521.55 525.20 0.1M
2023-01-03 554.70 563.70 545.45 549.60 0.1M
2023-01-02 552.30 559.00 543.00 552.00 0.1M