Black Box Ltd

BLAC
🏛️ Indien →
495.60
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
2023-12-29 291.70 291.70 291.70 291.70 0.0M
2023-12-28 277.85 277.85 277.85 277.85 0.0M
2023-12-27 264.65 264.65 264.65 264.65 0.0M
2023-12-26 252.00 252.05 252.00 252.05 0.0M
2023-12-22 230.00 240.05 230.00 240.05 0.0M
2023-12-21 223.45 236.90 223.45 228.65 0.0M
2023-12-20 243.85 247.85 232.25 234.10 0.0M
2023-12-19 250.20 253.00 238.30 244.45 0.0M
2023-12-18 256.25 258.90 248.70 249.35 0.0M
2023-12-15 264.00 267.80 252.65 253.95 0.0M
2023-12-14 251.00 264.65 251.00 263.25 0.0M
2023-12-13 253.15 256.90 250.50 252.95 0.0M
2023-12-12 253.00 257.20 253.00 256.50 0.0M
2023-12-11 259.20 259.20 250.00 254.85 0.0M
2023-12-08 260.00 261.00 250.15 254.30 0.0M
2023-12-07 260.00 261.00 256.50 260.25 0.0M
2023-12-06 261.00 262.10 250.65 261.30 0.0M
2023-12-05 258.10 263.00 257.00 259.95 0.0M
2023-12-04 261.10 261.20 253.60 258.10 0.0M
2023-12-01 256.95 268.00 256.90 261.55 0.0M
2023-11-30 260.00 262.00 248.00 256.75 0.0M
2023-11-29 260.00 261.25 254.00 257.90 0.0M
2023-11-28 255.00 263.00 241.65 260.85 0.0M
2023-11-24 260.05 269.00 252.00 252.95 0.0M
2023-11-23 271.70 273.00 255.85 260.75 0.0M
2023-11-22 266.00 275.00 266.00 269.30 0.0M
2023-11-21 253.20 264.40 246.60 262.80 0.0M
2023-11-20 238.15 254.10 236.00 252.30 0.0M
2023-11-17 244.50 249.00 244.00 246.65 0.0M
2023-11-16 246.25 255.00 243.25 243.85 0.0M
2023-11-15 253.00 259.95 247.00 248.30 0.0M
2023-11-13 242.00 255.00 237.25 253.10 0.0M
2023-11-12 240.60 250.00 240.60 243.50 0.0M
2023-11-10 244.10 245.50 239.00 243.15 0.0M
2023-11-09 237.50 245.70 234.10 239.90 0.0M
2023-11-08 239.80 242.00 228.00 237.50 0.0M
2023-11-07 244.65 244.65 232.65 237.50 0.0M
2023-11-06 253.75 253.75 244.25 244.85 0.0M
2023-11-03 254.30 256.30 245.60 252.40 0.0M
2023-11-02 255.05 263.70 251.65 252.75 0.1M
2023-11-01 247.50 256.50 238.95 254.55 0.0M
2023-10-31 256.65 257.70 241.60 242.65 0.0M
2023-10-30 248.05 262.10 238.05 252.10 0.2M
2023-10-27 224.10 253.65 222.70 247.25 0.2M
2023-10-26 206.00 224.70 198.65 220.55 0.1M
2023-10-25 208.00 216.80 203.70 206.35 0.0M
2023-10-23 208.85 208.85 197.65 204.90 0.0M
2023-10-20 209.85 209.85 202.15 204.95 0.0M
2023-10-19 203.30 208.10 200.80 206.70 0.0M
2023-10-18 206.70 211.00 201.10 204.15 0.0M
2023-10-17 211.10 212.95 204.10 205.40 0.0M
2023-10-16 212.95 213.80 207.75 208.50 0.0M
2023-10-13 210.15 219.40 209.40 212.35 0.0M
2023-10-12 217.00 223.90 212.85 214.80 0.1M
2023-10-11 206.90 220.00 204.50 216.05 0.1M
2023-10-10 209.10 210.80 202.15 203.40 0.0M
2023-10-09 208.55 211.50 203.95 209.10 0.0M
2023-10-06 216.00 220.00 207.20 212.80 0.0M
2023-10-05 217.70 222.05 213.00 214.10 0.1M
2023-10-04 198.95 223.90 198.95 212.00 0.3M
2023-10-03 189.00 200.50 184.30 197.30 0.1M
2023-09-29 188.70 188.85 183.90 185.30 0.0M
2023-09-28 180.00 192.75 180.00 186.05 0.0M
2023-09-27 179.45 189.00 178.45 179.65 0.0M
2023-09-26 184.95 187.20 176.95 178.65 0.0M
2023-09-25 185.75 187.00 182.00 183.30 0.0M
2023-09-22 189.50 189.95 184.00 184.60 0.0M
2023-09-21 187.00 195.15 185.45 187.20 0.0M
2023-09-20 188.05 193.95 184.45 187.35 0.0M
2023-09-18 194.95 197.35 190.45 192.50 0.0M
2023-09-15 201.45 201.45 195.30 195.90 0.0M
2023-09-14 200.30 205.00 197.25 202.70 0.0M
2023-09-13 193.70 203.00 190.10 195.85 0.0M
2023-09-12 212.90 213.95 190.00 195.45 0.0M
2023-09-11 219.95 220.05 208.60 210.30 0.0M
2023-09-08 210.00 219.40 208.95 217.30 0.0M
2023-09-07 216.95 217.05 207.30 209.60 0.0M
2023-09-06 222.90 222.90 211.50 213.20 0.0M
2023-09-05 218.95 228.05 214.25 219.75 0.1M
2023-09-04 222.75 222.85 214.30 215.80 0.0M
2023-09-01 215.85 223.35 212.00 220.25 0.0M
2023-08-31 217.70 224.55 212.25 213.85 0.0M
2023-08-30 223.00 227.55 215.85 217.55 0.1M
2023-08-29 203.00 224.30 203.00 221.15 0.1M
2023-08-28 204.25 206.00 202.00 204.55 0.0M
2023-08-25 205.45 207.25 202.50 203.85 0.0M
2023-08-24 207.05 208.90 202.40 204.35 0.0M
2023-08-23 211.85 213.95 206.25 207.90 0.0M
2023-08-22 203.80 212.05 203.55 210.15 0.0M
2023-08-21 214.15 214.15 202.30 205.95 0.0M
2023-08-18 215.65 216.65 208.35 212.60 0.0M
2023-08-17 204.35 214.35 204.35 212.60 0.0M
2023-08-16 205.05 214.80 202.95 203.35 0.1M
2023-08-14 217.60 220.00 203.65 208.25 0.1M
2023-08-11 219.05 226.90 219.05 222.05 0.0M
2023-08-10 228.15 232.00 222.40 223.35 0.1M
2023-08-09 225.00 233.90 218.95 225.65 0.0M
2023-08-08 223.10 237.75 221.75 227.70 0.1M
2023-08-07 204.05 231.55 204.05 223.05 0.1M
2023-08-04 209.95 212.95 198.40 203.10 1.0M
2023-08-03 199.65 209.95 199.65 207.15 0.0M
2023-08-02 200.05 205.60 188.40 197.70 0.1M
2023-08-01 202.40 203.65 198.20 199.80 0.0M
2023-07-31 209.20 214.60 200.55 201.10 0.1M
2023-07-28 190.35 205.15 188.30 204.30 0.0M
2023-07-27 190.00 191.25 183.95 186.50 0.0M
2023-07-26 187.00 192.95 186.65 187.75 0.0M
2023-07-25 188.05 193.75 185.75 187.20 0.0M
2023-07-24 192.05 199.85 186.40 189.35 0.0M
2023-07-21 197.00 197.00 190.55 191.10 0.0M
2023-07-20 201.15 203.35 197.25 197.85 0.0M
2023-07-19 199.00 206.40 199.00 203.75 0.0M
2023-07-18 205.80 206.35 197.95 200.40 0.0M
2023-07-17 193.35 204.45 193.00 203.45 0.0M
2023-07-14 208.85 208.85 186.55 193.90 0.1M
2023-07-13 200.00 213.00 198.00 202.95 0.0M
2023-07-12 189.95 201.00 184.80 194.40 0.1M
2023-07-11 170.00 184.55 168.00 184.55 0.1M
2023-07-10 174.00 184.30 166.25 167.80 0.0M
2023-07-07 187.00 193.65 171.05 176.15 0.2M
2023-07-06 152.10 177.95 151.85 177.95 0.3M
2023-07-05 140.80 149.15 140.80 148.30 0.0M
2023-07-04 143.30 151.25 138.60 140.15 0.0M
2023-07-03 134.60 147.40 134.05 142.30 0.0M
2023-06-30 125.50 141.80 125.10 134.15 0.0M
2023-06-28 126.15 129.00 123.55 125.20 0.0M
2023-06-27 120.15 127.50 120.15 125.95 0.0M
2023-06-26 129.50 129.50 121.05 124.90 0.0M
2023-06-23 130.95 130.95 124.85 129.10 0.0M
2023-06-22 130.60 132.75 129.40 129.95 0.0M
2023-06-21 135.25 135.45 128.60 130.45 0.0M
2023-06-20 137.25 137.25 133.60 133.70 0.0M
2023-06-19 134.80 136.50 134.20 135.05 0.0M
2023-06-16 134.90 136.00 134.10 134.55 0.0M
2023-06-15 136.75 137.60 134.55 134.80 0.0M
2023-06-14 133.15 136.55 133.15 136.15 0.0M
2023-06-13 136.30 136.80 133.90 134.05 0.0M
2023-06-12 133.55 138.55 133.55 135.55 0.0M
2023-06-09 135.60 136.65 133.60 135.90 0.0M
2023-06-08 138.75 139.10 135.10 135.55 0.0M
2023-06-07 136.70 139.65 135.10 137.60 0.0M
2023-06-06 132.85 141.25 132.85 136.00 0.0M
2023-06-05 137.40 137.40 134.50 136.15 0.0M
2023-06-02 136.65 139.50 134.25 135.05 0.0M
2023-06-01 136.55 141.00 135.35 136.15 0.0M
2023-05-31 144.25 144.25 134.20 138.15 0.0M
2023-05-30 147.65 148.60 142.00 144.65 0.0M
2023-05-29 138.40 149.90 138.40 146.40 0.0M
2023-05-26 136.55 139.50 135.90 137.40 0.0M
2023-05-25 136.95 141.40 134.85 138.95 0.0M
2023-05-24 136.55 137.65 135.00 136.75 0.0M
2023-05-23 139.85 140.35 137.50 137.55 0.0M
2023-05-22 135.75 143.80 135.75 139.00 0.0M
2023-05-19 133.20 138.50 132.00 135.55 0.0M
2023-05-18 139.85 141.85 135.00 135.15 0.0M
2023-05-17 142.75 144.30 138.45 138.90 0.0M
2023-05-16 140.05 144.35 140.05 143.80 0.0M
2023-05-15 148.65 149.85 143.00 143.15 0.0M
2023-05-12 146.00 150.40 145.20 148.60 0.0M
2023-05-11 144.85 149.00 144.05 147.85 0.0M
2023-05-10 143.45 148.50 142.25 144.00 0.0M
2023-05-09 133.90 144.90 133.90 140.25 0.0M
2023-05-08 135.40 138.00 134.35 134.75 0.0M
2023-05-05 136.50 141.35 136.25 136.65 0.0M
2023-05-04 134.00 141.25 133.65 139.10 0.0M
2023-05-03 135.20 135.60 133.00 134.00 0.0M
2023-05-02 135.05 138.90 134.15 134.95 0.0M
2023-04-28 140.18 141.10 135.80 137.35 0.0M
2023-04-27 138.70 142.20 135.45 139.21 0.0M
2023-04-26 136.99 143.57 132.45 137.01 0.0M
2023-04-25 136.25 140.73 135.90 135.90 0.0M
2023-04-24 140.00 141.78 137.25 137.75 0.0M
2023-04-21 137.00 140.97 136.77 137.98 0.0M
2023-04-20 138.05 141.10 133.05 136.59 0.0M
2023-04-19 135.00 139.88 130.15 137.77 0.0M
2023-04-18 133.15 139.20 128.00 132.72 0.0M
2023-04-17 124.70 136.90 121.00 135.06 0.0M
2023-04-13 112.70 130.00 112.05 125.15 0.0M
2023-04-12 111.28 115.50 110.21 113.57 0.0M
2023-04-11 113.00 117.33 111.05 113.56 0.0M
2023-04-10 108.00 117.35 107.60 112.15 0.0M
2023-04-06 100.15 109.80 99.00 107.34 0.0M
2023-04-05 100.00 105.00 99.00 100.18 0.0M
2023-04-03 96.80 101.07 94.50 99.04 0.0M
2023-03-31 88.95 96.35 85.35 92.80 0.0M
2023-03-29 91.40 91.40 85.25 86.55 0.0M
2023-03-28 94.55 95.45 90.30 90.60 0.0M
2023-03-27 91.50 100.00 91.50 94.85 0.0M
2023-03-24 88.15 100.00 85.65 91.35 0.0M
2023-03-23 93.00 94.05 85.60 87.60 0.0M
2023-03-22 85.95 99.85 85.50 94.15 0.0M
2023-03-21 85.75 87.30 84.40 84.45 0.0M
2023-03-20 88.45 90.00 84.90 85.25 0.0M
2023-03-17 91.20 92.30 88.50 88.90 0.0M
2023-03-16 92.95 92.95 89.40 90.70 0.0M
2023-03-15 91.85 94.75 90.00 93.30 0.0M
2023-03-14 96.90 97.75 88.00 90.30 0.0M
2023-03-13 104.85 104.85 95.00 96.10 0.0M
2023-03-10 102.85 103.25 99.55 100.95 0.0M
2023-03-09 103.55 104.20 102.50 103.35 0.0M
2023-03-08 101.00 105.35 101.00 103.05 0.0M
2023-03-06 105.05 105.05 103.05 104.00 0.0M
2023-03-03 104.90 105.55 104.00 104.10 0.0M
2023-03-02 104.00 105.50 102.65 104.10 0.0M
2023-03-01 106.15 107.55 104.00 104.90 0.0M
2023-02-28 106.15 108.25 104.00 106.55 0.0M
2023-02-27 108.60 109.30 103.05 105.35 0.0M
2023-02-24 108.85 110.65 107.20 108.55 0.0M
2023-02-23 111.55 114.30 106.50 107.95 0.0M
2023-02-22 114.05 115.00 111.50 113.95 0.0M
2023-02-21 115.55 115.75 113.10 115.00 0.0M
2023-02-20 118.15 118.15 114.05 114.75 0.0M
2023-02-17 118.95 118.95 116.00 118.00 0.0M
2023-02-16 118.00 118.00 111.50 117.45 0.0M
2023-02-15 113.90 114.80 111.95 114.80 0.0M
2023-02-14 116.05 121.90 111.50 113.85 0.0M
2023-02-13 122.20 122.80 116.00 116.20 0.0M
2023-02-10 121.05 122.00 118.05 120.65 0.0M
2023-02-09 120.00 122.00 119.50 120.50 0.0M
2023-02-08 121.05 122.45 119.65 120.05 0.0M
2023-02-07 120.95 122.50 120.00 120.20 0.0M
2023-02-06 124.70 125.35 119.55 120.55 0.0M
2023-02-03 126.00 127.90 122.00 123.60 0.0M
2023-02-02 123.55 128.95 121.00 127.30 0.0M
2023-02-01 126.60 128.75 122.75 126.00 0.0M
2023-01-31 124.30 127.90 123.80 126.60 0.0M
2023-01-30 123.50 129.20 103.00 124.55 0.0M
2023-01-27 129.25 129.25 124.15 126.05 0.0M
2023-01-25 130.85 130.85 126.50 128.30 0.0M
2023-01-24 129.85 131.00 126.20 128.00 0.0M
2023-01-23 133.00 133.00 128.45 129.05 0.0M
2023-01-20 133.00 133.00 130.00 131.85 0.0M
2023-01-19 130.35 131.70 129.35 130.60 0.0M
2023-01-18 131.55 133.65 129.40 129.85 0.0M
2023-01-17 132.40 133.60 130.80 131.75 0.0M
2023-01-16 133.90 135.00 131.10 131.35 0.0M
2023-01-13 132.80 133.05 130.45 132.65 0.0M
2023-01-12 134.40 134.40 130.30 131.95 0.0M
2023-01-11 131.95 135.40 131.95 132.65 0.0M
2023-01-10 135.30 135.90 132.10 133.20 0.0M
2023-01-09 138.00 138.10 134.50 136.60 0.0M
2023-01-06 136.50 138.95 133.70 136.60 0.1M
2023-01-05 131.85 135.50 130.85 133.75 0.0M
2023-01-04 133.70 136.10 128.90 130.40 0.0M
2023-01-03 134.40 135.10 133.00 134.00 0.0M
2023-01-02 131.75 135.50 131.65 135.00 0.0M