Bayer CropScience Ltd (BAYE)

BAYE
🏛️ Indien →
5,049.80
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
2022-12-30 4,913.35 4,965.00 4,854.50 4,941.25 0.0M
2022-12-29 4,920.60 4,920.60 4,825.70 4,898.00 0.0M
2022-12-28 4,720.85 4,875.00 4,720.85 4,864.55 0.0M
2022-12-27 4,790.05 4,837.55 4,746.25 4,817.65 0.0M
2022-12-26 4,699.35 4,861.90 4,676.20 4,804.70 0.0M
2022-12-23 4,696.75 4,764.20 4,626.40 4,726.70 0.0M
2022-12-22 4,758.15 4,778.00 4,636.05 4,758.10 0.0M
2022-12-21 4,719.15 4,793.00 4,590.90 4,758.05 0.0M
2022-12-20 4,772.30 4,800.70 4,664.40 4,670.15 0.0M
2022-12-19 4,822.90 4,828.00 4,740.10 4,800.10 0.0M
2022-12-16 4,601.10 4,877.95 4,601.10 4,822.00 0.0M
2022-12-15 4,677.40 4,712.35 4,645.00 4,653.00 0.0M
2022-12-14 4,648.50 4,719.55 4,619.00 4,667.95 0.0M
2022-12-13 4,831.60 4,836.85 4,690.00 4,750.10 0.0M
2022-12-12 4,765.05 4,813.65 4,715.70 4,786.65 0.0M
2022-12-09 4,824.00 4,824.00 4,700.00 4,752.20 0.0M
2022-12-08 4,759.30 4,792.00 4,690.10 4,786.85 0.0M
2022-12-07 4,795.00 4,809.95 4,713.95 4,731.85 0.0M
2022-12-06 4,632.95 4,839.90 4,606.55 4,777.20 0.0M
2022-12-05 4,631.50 4,650.00 4,615.00 4,632.15 0.0M
2022-12-02 4,639.95 4,647.00 4,600.00 4,631.95 0.0M
2022-12-01 4,669.95 4,672.05 4,552.00 4,609.05 0.0M
2022-11-30 4,540.05 4,648.55 4,530.10 4,624.00 0.0M
2022-11-29 4,541.55 4,614.50 4,498.00 4,522.60 0.0M
2022-11-28 4,629.95 4,629.95 4,520.00 4,533.80 0.0M
2022-11-25 4,572.15 4,602.45 4,532.00 4,538.95 0.0M
2022-11-24 4,556.00 4,595.00 4,536.10 4,587.65 0.0M
2022-11-23 4,551.85 4,598.00 4,525.00 4,539.90 0.0M
2022-11-22 4,528.05 4,627.05 4,528.00 4,552.45 0.0M
2022-11-21 4,522.10 4,548.35 4,506.00 4,527.60 0.0M
2022-11-18 4,593.05 4,632.85 4,512.00 4,536.35 0.0M
2022-11-17 4,617.85 4,649.35 4,579.00 4,609.15 0.0M
2022-11-16 4,631.05 4,705.15 4,631.05 4,667.00 0.0M
2022-11-15 4,817.95 4,817.95 4,661.00 4,672.90 0.0M
2022-11-14 4,748.95 4,769.00 4,699.90 4,743.80 0.0M
2022-11-11 4,729.55 4,742.80 4,651.85 4,670.75 0.0M
2022-11-10 4,721.05 4,738.35 4,709.60 4,730.10 0.0M
2022-11-09 4,687.20 4,764.55 4,670.70 4,749.40 0.0M
2022-11-07 4,650.05 4,690.00 4,650.05 4,675.00 0.0M
2022-11-04 4,640.25 4,678.90 4,620.10 4,651.45 0.0M
2022-11-03 4,580.25 4,645.75 4,580.25 4,617.15 0.0M
2022-11-02 4,631.95 4,662.00 4,555.00 4,580.25 0.0M
2022-11-01 4,683.00 4,683.00 4,605.70 4,618.80 0.0M
2022-10-31 4,761.35 4,761.35 4,647.65 4,679.45 0.0M
2022-10-28 4,763.20 4,769.50 4,632.50 4,658.60 0.0M
2022-10-27 4,683.45 4,745.00 4,676.45 4,734.50 0.0M
2022-10-25 4,693.80 4,712.45 4,662.05 4,691.20 0.0M
2022-10-24 4,600.20 4,729.20 4,600.20 4,695.35 0.0M
2022-10-21 4,694.85 4,694.85 4,627.50 4,677.00 0.0M
2022-10-20 4,631.20 4,762.75 4,627.65 4,677.05 0.0M
2022-10-19 4,672.95 4,721.00 4,625.90 4,639.60 0.0M
2022-10-18 4,676.75 4,696.15 4,623.05 4,669.85 0.0M
2022-10-17 4,664.85 4,742.00 4,598.50 4,628.10 0.0M
2022-10-14 4,681.05 4,716.00 4,630.00 4,669.85 0.0M
2022-10-13 4,674.70 4,694.75 4,645.85 4,650.65 0.0M
2022-10-12 4,740.20 4,745.10 4,696.30 4,699.80 0.0M
2022-10-11 4,684.95 4,813.05 4,676.75 4,723.65 0.0M
2022-10-10 4,778.75 4,778.75 4,681.90 4,701.85 0.0M
2022-10-07 4,864.50 4,867.30 4,730.30 4,755.55 0.0M
2022-10-06 4,878.55 4,920.95 4,834.35 4,848.80 0.0M
2022-10-04 4,820.80 4,902.20 4,820.80 4,891.30 0.0M
2022-10-03 4,837.35 4,996.90 4,754.05 4,810.90 0.0M
2022-09-30 4,819.10 4,930.00 4,785.05 4,897.30 0.0M
2022-09-29 4,828.30 4,882.40 4,778.60 4,851.60 0.0M
2022-09-28 4,801.70 4,850.75 4,757.45 4,811.75 0.0M
2022-09-27 4,743.00 4,852.80 4,589.10 4,794.95 0.0M
2022-09-26 4,805.00 4,805.00 4,658.35 4,724.25 0.0M
2022-09-23 4,916.35 4,916.35 4,829.95 4,845.15 0.0M
2022-09-22 4,842.30 4,919.95 4,837.55 4,906.70 0.0M
2022-09-21 4,896.45 4,913.15 4,820.10 4,846.85 0.0M
2022-09-20 4,886.10 4,941.00 4,859.45 4,903.65 0.0M
2022-09-19 4,871.85 4,877.70 4,789.95 4,851.60 0.0M
2022-09-16 5,147.45 5,149.90 4,769.75 4,837.05 0.0M
2022-09-15 5,201.50 5,225.00 5,119.45 5,145.65 0.0M
2022-09-14 5,209.80 5,220.25 5,151.10 5,173.20 0.0M
2022-09-13 5,227.00 5,272.20 5,181.00 5,186.80 0.0M
2022-09-12 5,210.15 5,280.05 5,210.15 5,240.40 0.0M
2022-09-09 5,215.95 5,284.50 5,178.45 5,228.70 0.0M
2022-09-08 5,265.25 5,297.95 5,144.10 5,215.75 0.0M
2022-09-07 5,173.00 5,330.35 5,173.00 5,268.40 0.0M
2022-09-06 5,364.10 5,364.10 5,260.35 5,281.80 0.0M
2022-09-05 5,404.90 5,469.80 5,322.50 5,342.45 0.0M
2022-09-02 5,370.00 5,418.55 5,326.80 5,360.20 0.0M
2022-09-01 5,443.50 5,481.65 5,390.10 5,400.20 0.0M
2022-08-30 5,332.25 5,475.00 5,318.05 5,443.50 0.0M
2022-08-29 5,280.00 5,374.85 5,250.45 5,309.15 0.0M
2022-08-26 5,260.10 5,351.95 5,240.05 5,328.45 0.0M
2022-08-25 5,275.25 5,311.95 5,235.95 5,256.80 0.0M
2022-08-24 5,367.50 5,367.65 5,250.10 5,267.15 0.0M
2022-08-23 5,235.15 5,320.00 5,232.00 5,298.35 0.0M
2022-08-22 5,174.40 5,282.00 5,151.45 5,214.70 0.0M
2022-08-19 5,342.10 5,349.45 5,239.85 5,250.70 0.0M
2022-08-18 5,308.95 5,400.85 5,303.80 5,310.85 0.0M
2022-08-17 5,346.00 5,389.40 5,305.50 5,325.55 0.0M
2022-08-16 5,424.50 5,425.05 5,337.00 5,345.55 0.0M
2022-08-12 5,341.95 5,454.00 5,300.00 5,424.45 0.0M
2022-08-11 5,381.20 5,401.70 5,270.60 5,298.40 0.0M
2022-08-10 5,411.00 5,481.75 5,291.75 5,377.15 0.0M
2022-08-08 5,497.60 5,531.35 5,347.65 5,426.15 0.0M
2022-08-05 5,400.00 5,661.70 5,400.00 5,476.45 0.0M
2022-08-04 5,299.05 5,311.50 5,231.70 5,280.55 0.0M
2022-08-03 5,277.15 5,315.60 5,250.00 5,266.40 0.0M
2022-08-02 5,343.25 5,393.50 5,261.15 5,294.30 0.0M
2022-08-01 5,313.50 5,383.00 5,301.95 5,338.85 0.0M
2022-07-29 5,260.00 5,297.90 5,248.05 5,284.10 0.0M
2022-07-28 5,256.05 5,295.55 5,219.70 5,264.40 0.0M
2022-07-27 5,256.05 5,323.95 5,230.10 5,269.15 0.0M
2022-07-26 5,243.05 5,304.00 5,243.00 5,266.15 0.0M
2022-07-25 5,353.20 5,395.55 5,279.10 5,304.95 0.0M
2022-07-22 5,227.10 5,325.00 5,201.50 5,307.10 0.0M
2022-07-21 5,192.30 5,279.95 5,167.45 5,261.85 0.0M
2022-07-20 5,248.10 5,325.00 5,173.75 5,186.25 0.0M
2022-07-19 5,256.70 5,281.35 5,175.05 5,244.40 0.0M
2022-07-18 5,304.65 5,346.90 5,237.05 5,248.05 0.0M
2022-07-15 5,289.00 5,347.95 5,250.70 5,284.00 0.0M
2022-07-14 5,341.65 5,341.65 5,240.00 5,280.00 0.0M
2022-07-13 5,277.15 5,380.00 5,273.50 5,365.55 0.0M
2022-07-12 5,338.85 5,377.00 5,254.20 5,288.50 0.0M
2022-07-11 5,250.00 5,360.65 5,191.10 5,338.85 0.0M
2022-07-08 5,228.60 5,311.95 5,125.65 5,206.35 0.0M
2022-07-07 5,158.60 5,247.40 5,153.80 5,223.70 0.0M
2022-07-06 5,218.85 5,224.65 5,124.85 5,150.55 0.0M
2022-07-05 5,256.55 5,298.00 5,206.00 5,230.90 0.0M
2022-07-04 5,100.35 5,269.80 5,100.35 5,236.15 0.0M
2022-07-01 4,988.70 5,130.00 4,984.05 5,070.50 0.0M
2022-06-30 5,031.65 5,031.65 4,950.00 4,988.15 0.0M
2022-06-29 5,027.00 5,045.75 4,974.15 5,026.85 0.0M
2022-06-28 4,913.70 5,041.00 4,911.80 5,028.00 0.0M
2022-06-27 4,837.25 4,998.80 4,823.80 4,947.65 0.0M
2022-06-24 4,843.40 4,856.35 4,755.00 4,765.25 0.0M
2022-06-23 4,885.30 4,902.00 4,816.50 4,844.05 0.0M
2022-06-22 5,002.45 5,002.45 4,805.00 4,866.70 0.0M
2022-06-21 4,757.55 5,034.00 4,731.35 5,009.25 0.0M
2022-06-20 4,919.95 4,919.95 4,710.10 4,740.45 0.0M
2022-06-17 5,089.00 5,118.70 4,865.00 4,907.90 0.0M
2022-06-16 5,030.45 5,144.40 4,948.50 5,087.15 0.0M
2022-06-15 5,217.10 5,217.10 4,956.95 5,019.15 0.0M
2022-06-14 5,037.60 5,189.00 5,036.85 5,124.35 0.0M
2022-06-13 5,139.70 5,139.70 5,008.30 5,063.00 0.0M
2022-06-10 5,193.50 5,263.50 5,160.00 5,188.20 0.0M
2022-06-09 5,200.00 5,259.00 5,174.05 5,229.75 0.0M
2022-06-08 5,277.65 5,292.00 5,150.00 5,194.25 0.0M
2022-06-07 5,313.25 5,325.85 5,263.00 5,282.95 0.0M
2022-06-06 5,339.55 5,347.00 5,300.90 5,307.75 0.0M
2022-06-03 5,342.85 5,395.95 5,326.95 5,350.80 0.0M
2022-06-02 5,360.00 5,360.00 5,223.45 5,311.15 0.0M
2022-06-01 5,397.90 5,446.80 5,223.45 5,246.10 0.0M
2022-05-31 5,249.90 5,445.20 5,249.90 5,397.10 0.0M
2022-05-30 5,139.00 5,355.00 5,064.95 5,296.80 0.0M
2022-05-27 5,060.30 5,092.00 5,009.00 5,077.85 0.0M
2022-05-26 4,951.25 5,045.20 4,864.05 5,003.20 0.0M
2022-05-25 4,990.00 5,078.55 4,915.00 4,968.90 0.0M
2022-05-24 4,711.05 4,843.40 4,703.65 4,737.55 0.0M
2022-05-23 4,700.05 4,766.90 4,699.05 4,748.30 0.0M
2022-05-20 4,758.30 4,769.20 4,660.95 4,685.75 0.0M
2022-05-19 4,750.00 4,830.00 4,511.80 4,729.95 0.0M
2022-05-18 4,660.00 4,751.95 4,602.00 4,701.00 0.0M
2022-05-17 4,487.30 4,766.35 4,482.00 4,597.45 0.0M
2022-05-16 4,527.60 4,538.30 4,415.00 4,496.30 0.0M
2022-05-13 4,545.40 4,605.30 4,470.00 4,516.50 0.0M
2022-05-12 4,565.00 4,600.00 4,414.05 4,544.55 0.0M
2022-05-11 4,361.75 4,634.00 4,307.70 4,554.65 0.0M
2022-05-10 4,513.30 4,552.70 4,310.00 4,356.85 0.0M
2022-05-09 4,500.00 4,594.80 4,397.40 4,510.50 0.0M
2022-05-06 4,611.00 4,692.70 4,508.40 4,529.65 0.0M
2022-05-05 4,699.90 4,753.75 4,615.00 4,632.95 0.0M
2022-05-04 4,719.75 4,766.35 4,620.65 4,690.60 0.0M
2022-05-02 4,639.80 4,731.95 4,616.55 4,685.85 0.0M
2022-04-29 4,678.40 4,688.00 4,627.60 4,639.85 0.0M
2022-04-28 4,690.00 4,700.00 4,661.00 4,674.85 0.0M
2022-04-27 4,705.00 4,742.90 4,674.65 4,697.75 0.0M
2022-04-26 4,773.70 4,796.95 4,698.00 4,723.05 0.0M
2022-04-25 4,825.00 4,908.55 4,748.10 4,777.00 0.0M
2022-04-22 4,887.90 4,899.65 4,827.65 4,851.75 0.0M
2022-04-21 4,918.15 4,928.35 4,855.20 4,873.50 0.0M
2022-04-20 4,994.00 4,994.00 4,879.00 4,903.20 0.0M
2022-04-19 4,873.10 4,930.00 4,843.35 4,887.50 0.0M
2022-04-18 4,864.90 4,881.60 4,807.40 4,856.40 0.0M
2022-04-13 4,950.80 4,969.85 4,872.40 4,886.00 0.0M
2022-04-12 4,941.10 4,946.30 4,861.85 4,934.45 0.0M
2022-04-11 4,844.00 4,975.15 4,836.65 4,945.00 0.0M
2022-04-08 4,855.25 4,876.40 4,771.00 4,843.75 0.0M
2022-04-07 4,869.00 4,923.00 4,803.55 4,831.60 0.0M
2022-04-06 4,867.15 4,925.00 4,807.50 4,864.65 0.0M
2022-04-05 4,946.25 4,958.40 4,827.25 4,865.95 0.0M
2022-04-04 4,876.60 4,965.35 4,857.75 4,939.75 0.0M
2022-04-01 4,983.00 4,983.00 4,876.20 4,908.80 0.0M
2022-03-31 4,899.40 4,994.70 4,726.00 4,982.50 0.0M
2022-03-30 4,760.45 4,895.00 4,707.40 4,868.95 0.0M
2022-03-29 4,785.70 4,785.70 4,705.80 4,722.05 0.0M
2022-03-28 4,639.35 4,829.00 4,539.55 4,785.70 0.0M
2022-03-25 4,656.20 4,670.00 4,618.35 4,636.30 0.0M
2022-03-24 4,681.00 4,732.10 4,599.45 4,644.95 0.0M
2022-03-23 4,690.90 4,770.00 4,582.20 4,669.30 0.0M
2022-03-22 4,617.95 4,700.90 4,558.80 4,679.75 0.0M
2022-03-21 4,481.75 4,647.75 4,481.75 4,619.20 0.0M
2022-03-17 4,350.00 4,482.75 4,350.00 4,458.25 0.0M
2022-03-16 4,381.75 4,410.40 4,336.00 4,382.70 0.0M
2022-03-15 4,476.20 4,476.20 4,308.30 4,365.30 0.0M
2022-03-14 4,472.00 4,485.95 4,338.45 4,429.95 0.0M
2022-03-11 4,521.55 4,525.00 4,438.75 4,470.75 0.0M
2022-03-10 4,517.15 4,567.10 4,405.70 4,441.75 0.0M
2022-03-09 4,385.30 4,450.50 4,374.20 4,443.40 0.0M
2022-03-08 4,339.65 4,392.90 4,301.55 4,370.05 0.0M
2022-03-07 4,376.65 4,377.00 4,284.95 4,310.65 0.0M
2022-03-04 4,388.05 4,436.50 4,350.20 4,384.00 0.0M
2022-03-03 4,409.05 4,443.40 4,384.25 4,419.60 0.0M
2022-03-02 4,302.00 4,479.65 4,302.00 4,409.00 0.0M
2022-02-28 4,494.95 4,500.00 4,389.85 4,413.05 0.0M
2022-02-25 4,225.00 4,571.85 4,225.00 4,465.75 0.0M
2022-02-24 4,101.20 4,393.00 4,101.20 4,290.30 0.0M
2022-02-23 4,360.90 4,383.40 4,325.00 4,327.30 0.0M
2022-02-22 4,398.00 4,398.00 4,321.90 4,328.55 0.0M
2022-02-21 4,469.85 4,469.90 4,371.00 4,386.90 0.0M
2022-02-18 4,505.80 4,511.75 4,455.00 4,462.35 0.0M
2022-02-17 4,552.00 4,588.50 4,482.40 4,493.25 0.0M
2022-02-16 4,518.00 4,554.30 4,492.80 4,528.70 0.0M
2022-02-15 4,480.00 4,570.00 4,469.35 4,518.10 0.0M
2022-02-14 4,587.05 4,587.05 4,450.00 4,493.40 0.0M
2022-02-11 4,650.00 4,650.00 4,546.55 4,572.85 0.0M
2022-02-10 4,654.95 4,701.55 4,593.70 4,613.55 0.0M
2022-02-09 4,691.00 4,723.30 4,639.70 4,664.45 0.0M
2022-02-08 4,689.75 4,730.35 4,671.05 4,695.90 0.0M
2022-02-07 4,860.00 4,860.00 4,665.30 4,684.85 0.0M
2022-02-04 5,151.00 5,151.00 4,832.95 4,852.65 0.0M
2022-02-03 5,030.25 5,040.65 4,982.00 4,989.00 0.0M
2022-02-02 5,081.55 5,108.40 4,931.00 5,034.15 0.0M
2022-02-01 5,215.00 5,264.30 5,057.95 5,093.00 0.0M
2022-01-31 5,133.70 5,223.00 5,075.95 5,149.90 0.0M
2022-01-28 5,163.50 5,192.80 5,096.40 5,124.30 0.0M
2022-01-27 5,179.00 5,180.50 5,033.00 5,145.75 0.0M
2022-01-25 5,000.05 5,220.05 4,979.35 5,186.80 0.0M
2022-01-24 5,093.00 5,097.60 4,859.50 5,002.80 0.0M
2022-01-21 5,018.60 5,114.50 4,978.85 5,092.95 0.0M
2022-01-20 5,055.80 5,105.30 5,000.00 5,037.00 0.0M
2022-01-19 5,083.20 5,105.05 4,982.00 5,042.40 0.0M
2022-01-18 5,135.00 5,172.75 5,060.00 5,088.95 0.0M
2022-01-17 5,066.50 5,197.45 5,015.50 5,167.05 0.0M
2022-01-14 5,027.65 5,091.40 5,025.00 5,073.55 0.0M
2022-01-13 5,128.95 5,155.85 5,001.00 5,022.70 0.0M
2022-01-12 5,106.95 5,120.65 5,075.90 5,108.70 0.0M
2022-01-11 5,041.25 5,118.70 5,017.45 5,077.05 0.0M
2022-01-10 4,956.15 5,080.55 4,956.15 5,043.10 0.0M
2022-01-07 4,850.05 4,980.80 4,850.05 4,928.15 0.0M
2022-01-06 4,908.40 4,990.00 4,850.00 4,901.80 0.0M
2022-01-05 4,984.95 4,988.10 4,916.00 4,941.50 0.0M
2022-01-04 5,047.90 5,047.90 4,877.40 4,980.45 0.0M
2022-01-03 5,019.95 5,020.20 4,940.00 4,954.60 0.0M