S

BSEAUTO
🏛️ Indien →
59,080.63
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:10 59,773.03 59,773.03 59,773.03 59,773.03 0.0K
09:15 59,728.76 59,852.41 59,728.76 59,810.50 261.2K
09:20 59,802.58 59,850.30 59,670.89 59,850.30 203.6K
09:25 59,855.86 59,859.95 59,721.96 59,725.24 79.9K
09:30 59,726.51 59,726.51 59,608.90 59,677.34 138.2K
09:35 59,685.13 59,783.50 59,671.29 59,783.50 103.3K
09:40 59,787.20 59,856.03 59,782.69 59,812.54 109.4K
09:45 59,808.19 59,933.57 59,808.19 59,931.83 96.5K
09:50 59,925.57 59,948.36 59,907.67 59,940.21 103.2K
09:55 59,938.50 60,006.73 59,938.50 59,955.69 126.1K
10:00 59,976.15 59,976.15 59,905.80 59,934.07 92.2K
10:05 59,936.65 59,947.50 59,868.43 59,877.86 49.9K
10:10 59,880.87 59,895.23 59,820.18 59,822.92 51.2K
10:15 59,842.06 59,903.31 59,842.06 59,863.88 40.8K
10:20 59,852.02 59,857.03 59,817.44 59,846.94 33.9K
10:25 59,849.10 59,918.99 59,849.10 59,849.53 37.5K
10:30 59,849.91 59,849.91 59,810.72 59,815.77 46.7K
10:35 59,816.54 59,831.96 59,807.37 59,823.69 23.2K
10:40 59,825.38 59,851.32 59,814.01 59,848.67 41.4K
10:45 59,851.27 59,887.99 59,794.42 59,887.99 38.8K
10:50 59,882.85 59,884.55 59,846.78 59,853.17 18.8K
10:55 59,861.54 59,864.69 59,828.84 59,835.33 25.3K
11:00 59,839.08 59,854.27 59,830.04 59,840.92 20.2K
11:05 59,838.84 59,858.12 59,819.02 59,852.08 16.0K
11:10 59,843.03 59,853.73 59,822.81 59,822.81 592.1K
11:15 59,814.87 59,816.96 59,761.82 59,761.82 47.3K
11:20 59,765.62 59,774.04 59,734.41 59,759.36 72.5K
11:25 59,759.28 59,786.51 59,758.56 59,782.54 307.5K
11:30 59,784.36 59,785.17 59,713.95 59,719.07 294.2K
11:35 59,722.19 59,751.45 59,714.49 59,726.36 18.1K
11:40 59,723.94 59,741.94 59,713.27 59,713.75 79.3K
11:45 59,713.58 59,736.87 59,698.03 59,732.34 244.7K
11:50 59,732.07 59,786.30 59,724.72 59,783.46 37.9K
11:55 59,786.79 59,789.78 59,724.29 59,726.74 18.4K
12:00 59,723.51 59,784.71 59,723.51 59,737.92 23.7K
12:05 59,734.88 59,734.88 59,683.68 59,683.68 19.6K
12:10 59,680.96 59,706.40 59,669.69 59,685.05 15.5K
12:15 59,685.08 59,687.08 59,659.30 59,662.61 9.6K
12:20 59,659.78 59,705.33 59,658.80 59,694.09 20.4K
12:25 59,701.75 59,717.02 59,684.57 59,685.55 12.0K
12:30 59,692.47 59,692.47 59,659.37 59,672.22 20.6K
12:35 59,672.88 59,702.16 59,666.38 59,702.16 14.5K
12:40 59,703.87 59,712.99 59,679.44 59,679.65 16.2K
12:45 59,678.33 59,706.28 59,671.05 59,700.86 17.0K
12:50 59,703.05 59,711.50 59,669.61 59,705.02 8.8K
12:55 59,705.82 59,718.02 59,661.27 59,665.67 5.5K
13:00 59,665.24 59,705.01 59,663.02 59,699.05 9.9K
13:05 59,699.15 59,699.15 59,663.15 59,663.15 12.2K
13:10 59,662.83 59,664.03 59,532.79 59,532.79 27.7K
13:15 59,524.52 59,524.52 59,414.54 59,429.52 19.1K
13:20 59,419.79 59,419.79 59,370.01 59,370.01 30.2K
13:25 59,371.39 59,384.41 59,312.16 59,368.70 54.1K
13:30 59,369.07 59,369.07 59,260.98 59,262.78 26.4K
13:35 59,263.81 59,311.47 59,262.31 59,297.15 23.4K
13:40 59,290.56 59,321.39 59,266.25 59,285.26 29.1K
13:45 59,284.94 59,330.60 59,281.99 59,283.30 21.6K
13:50 59,262.84 59,262.84 59,193.46 59,201.74 42.3K
13:55 59,196.86 59,214.90 59,144.63 59,169.87 22.9K
14:00 59,167.64 59,211.39 59,157.44 59,182.83 21.9K
14:05 59,179.09 59,270.47 59,153.09 59,270.47 49.8K
14:10 59,292.34 59,311.37 59,263.98 59,279.97 19.6K
14:15 59,287.64 59,288.68 59,228.40 59,229.33 19.4K
14:20 59,222.07 59,224.73 59,167.01 59,169.56 30.8K
14:25 59,161.14 59,219.04 59,156.81 59,211.24 28.0K
14:30 59,217.83 59,236.71 59,211.24 59,218.81 26.3K
14:35 59,216.78 59,264.89 59,206.00 59,262.52 47.3K
14:40 59,259.62 59,310.14 59,236.85 59,285.85 32.8K
14:45 59,284.69 59,286.59 59,245.32 59,269.56 27.4K
14:50 59,265.60 59,276.34 59,198.64 59,198.64 42.3K
14:55 59,205.66 59,233.30 59,205.66 59,223.05 31.5K
15:00 59,185.97 59,252.06 59,168.12 59,252.06 41.0K
15:05 59,255.76 59,262.03 59,140.92 59,153.89 38.4K
15:10 59,152.44 59,174.47 59,118.94 59,132.90 39.2K
15:15 59,131.37 59,152.86 59,115.60 59,141.06 108.8K
15:20 59,147.06 59,180.89 59,144.67 59,173.66 55.6K
15:25 59,183.19 59,230.97 59,147.95 59,151.72 66.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 59,476.09 59,586.41 58,962.52 59,080.63 3.9M
2025-09-26 59,773.03 60,009.29 59,106.63 59,151.72 4.7M
2025-09-25 60,150.45 60,288.75 59,749.51 59,819.56 3.5M
2025-09-24 61,079.10 61,152.96 60,341.22 60,379.92 4.5M
2025-09-23 61,010.55 61,946.82 60,954.04 61,028.38 3.9M
2025-09-22 60,872.67 61,249.12 60,564.65 60,656.67 6,533.1M
2025-09-19 61,045.48 61,137.28 60,842.48 60,905.73 3.9M
2025-09-18 61,208.34 61,208.34 60,742.10 61,068.70 4.6M
2025-09-17 60,759.16 61,027.65 60,614.63 60,948.99 5.0M
2025-09-16 60,002.98 60,711.76 59,949.59 60,624.37 3.2M
2025-09-15 60,091.26 60,296.11 59,726.77 59,768.56 3.9M
2025-09-12 59,729.73 60,446.72 59,729.73 59,961.76 5.7M
2025-09-11 59,949.82 60,095.47 59,556.81 59,715.66 2.9M
2025-09-10 60,936.08 60,992.85 59,741.17 59,905.12 6.1M
2025-09-09 60,793.81 60,937.01 60,455.18 60,639.72 4.1M
2025-09-08 59,088.79 60,887.38 59,088.79 60,719.93 12.9M
2025-09-05 58,687.75 59,006.63 58,454.94 58,883.09 4.0M
2025-09-04 59,638.80 59,703.82 58,047.64 58,129.51 3.6M
2025-09-03 57,491.32 57,792.11 57,242.14 57,730.86 2.1M
2025-09-02 57,637.43 57,795.39 57,209.25 57,325.17 3.2M
2025-09-01 56,085.68 57,515.00 56,062.30 57,457.50 3.4M
2025-08-29 56,661.14 56,661.14 55,818.71 55,959.85 2.7M
2025-08-28 57,027.29 57,168.88 56,390.09 56,432.98 2.5M
2025-08-26 56,929.71 57,175.90 56,474.15 56,728.36 3.5M
2025-08-25 56,947.16 56,996.04 56,507.16 56,959.04 1.8M
2025-08-22 56,760.65 56,991.17 56,603.39 56,669.76 2.4M
2025-08-21 57,226.66 57,226.66 56,703.52 56,774.62 2.8M
2025-08-20 57,175.14 57,181.65 56,891.62 57,006.37 3.4M
2025-08-19 56,292.71 57,104.43 56,035.60 57,050.38 11.0M
2025-08-18 55,117.51 56,548.50 55,117.51 56,233.33 5.2M
2025-08-14 54,052.44 54,132.18 53,764.65 53,937.53 1.9M
2025-08-13 53,504.70 54,096.30 53,437.34 53,948.43 4.4M
2025-08-12 53,079.54 53,675.16 53,065.57 53,320.51 3.0M
2025-08-11 52,530.98 53,069.85 52,402.54 53,015.03 3.0M
2025-08-08 53,241.43 53,336.99 52,407.08 52,473.08 2.4M
2025-08-07 52,859.93 53,282.53 52,427.77 53,215.77 3.5M
2025-08-06 53,473.89 53,481.73 52,881.08 53,082.29 2.0M
2025-08-05 53,163.38 53,448.17 52,944.21 53,362.43 2.2M
2025-08-04 52,352.84 53,202.05 52,352.84 53,161.66 2.1M
2025-08-01 52,950.83 53,075.30 52,294.33 52,356.92 7.3M
2025-07-31 52,564.12 53,179.81 52,329.82 52,901.32 2.6M
2025-07-30 53,360.71 53,392.25 52,746.37 53,089.07 2.9M
2025-07-29 52,813.04 53,522.38 52,800.60 53,428.69 1.6M
2025-07-28 53,170.84 53,626.77 52,913.53 52,943.93 2.2M
2025-07-25 53,869.55 53,881.29 53,011.45 53,195.00 2.5M
2025-07-24 53,886.32 54,199.80 53,825.95 53,889.40 4.7M
2025-07-23 53,520.31 53,981.89 53,495.03 53,870.98 2.6M
2025-07-22 53,884.19 53,915.41 53,326.13 53,411.38 2.3M
2025-07-21 53,433.48 53,875.86 53,117.15 53,829.28 2.2M
2025-07-18 53,953.45 54,107.88 53,440.19 53,475.69 2.3M
2025-07-17 53,707.87 54,020.15 53,642.70 53,737.68 7.0M
2025-07-16 53,496.06 53,749.17 52,961.55 53,696.27 2.3M
2025-07-15 52,797.99 53,574.76 52,791.66 53,500.72 2.9M
2025-07-14 52,720.71 52,797.72 52,469.43 52,721.90 2.2M
2025-07-11 53,445.38 53,451.66 52,444.95 52,561.78 1.4M
2025-07-10 53,597.74 53,673.11 53,270.22 53,483.20 2.2M
2025-07-09 53,342.03 53,630.06 53,220.00 53,558.01 1.8M
2025-07-08 53,639.70 53,660.74 52,978.69 53,342.26 2.8M
2025-07-07 53,627.49 53,686.18 53,464.25 53,539.13 1.6M
2025-07-04 53,739.75 53,746.66 53,334.92 53,618.71 1.5M
2025-07-03 53,562.80 54,109.73 53,529.50 53,702.70 2.2M
2025-07-02 53,335.72 53,678.42 53,302.19 53,488.50 2.8M
2025-07-01 53,571.79 53,741.99 53,217.81 53,370.75 2.0M
2025-06-30 53,848.73 53,918.96 53,394.21 53,495.02 1.6M
2025-06-27 53,684.08 53,981.86 53,554.88 53,758.90 2.1M
2025-06-26 53,430.84 53,635.57 53,182.35 53,596.70 1.8M
2025-06-25 53,009.88 53,357.16 52,975.94 53,323.69 2.4M
2025-06-24 52,836.62 53,377.30 52,740.07 52,793.59 2.6M
2025-06-23 52,557.46 52,772.07 52,242.12 52,467.47 2.1M
2025-06-20 52,544.69 53,020.06 52,356.32 52,934.37 1.1M
2025-06-19 52,229.56 52,643.96 52,194.07 52,494.00 1.3M
2025-06-18 52,112.25 52,832.06 51,898.89 52,273.98 1.6M
2025-06-17 52,444.21 52,463.16 51,974.87 52,082.14 3.5M
2025-06-16 52,035.50 52,506.70 51,736.21 52,378.02 3.2M
2025-06-13 51,510.22 52,379.67 51,411.70 52,323.67 1.7M
2025-06-12 53,545.59 53,545.59 52,363.06 52,495.81 1.9M
2025-06-11 53,329.27 53,795.73 53,329.27 53,409.73 1.8M
2025-06-10 53,478.03 53,541.68 53,269.11 53,307.54 3.2M
2025-06-09 53,217.29 53,580.04 53,174.77 53,349.80 3.5M
2025-06-06 52,419.00 53,128.49 52,107.33 53,094.15 2.0M
2025-06-05 52,577.35 52,632.17 52,043.10 52,307.95 2.9M
2025-06-04 52,214.72 52,611.42 52,178.05 52,333.47 2.0M
2025-06-03 52,490.91 52,633.23 52,066.05 52,175.80 2.5M
2025-06-02 52,289.19 52,421.66 51,949.47 52,319.00 1.5M
2025-05-30 52,762.47 52,899.69 52,249.01 52,321.56 3.9M
2025-05-29 52,813.04 52,946.66 52,555.98 52,802.18 4.1M
2025-05-28 52,943.51 53,036.81 52,525.41 52,583.25 2.9M
2025-05-27 53,381.85 53,381.85 52,678.59 52,936.72 3.8M
2025-05-26 52,906.69 53,460.63 52,854.67 53,291.09 2.9M
2025-05-23 52,801.39 52,918.06 52,554.54 52,744.96 3.7M
2025-05-22 52,966.22 52,984.98 52,261.63 52,655.85 1.5M
2025-05-21 52,829.02 53,598.74 52,694.17 53,115.99 2.3M
2025-05-20 54,012.09 54,022.99 52,674.83 52,730.66 3.7M
2025-05-19 53,707.82 54,133.05 53,614.60 53,880.99 3.1M
2025-05-16 53,455.32 53,808.85 53,306.24 53,659.29 3.4M
2025-05-15 52,349.74 53,486.24 52,165.13 53,322.85 4.2M
2025-05-14 51,935.71 52,410.01 51,435.40 52,350.26 4.0M
2025-05-13 52,387.11 52,644.66 51,641.67 51,904.89 3.5M
2025-05-12 51,765.26 52,455.73 51,690.77 52,410.56 4.0M
2025-05-09 49,702.24 51,046.61 49,702.24 50,697.31 4.0M
2025-05-08 51,959.64 52,124.03 50,574.90 50,791.95 4.6M
2025-05-07 50,048.61 51,833.26 50,042.41 51,787.51 3.4M
2025-05-06 51,083.40 51,692.29 50,775.32 50,901.69 3.5M
2025-05-05 50,274.05 50,934.50 50,106.00 50,866.37 2.0M
2025-05-02 50,015.34 50,798.37 49,720.44 49,926.08 2.1M
2025-04-30 49,946.70 50,158.14 49,479.01 49,960.45 7.5M
2025-04-29 50,264.91 50,559.64 49,746.48 49,931.34 3.3M
2025-04-28 49,283.82 50,202.76 49,099.73 50,062.00 1.5M
2025-04-25 50,075.30 50,489.75 49,015.96 49,250.85 2.3M
2025-04-24 50,114.67 50,371.45 49,927.92 50,112.18 11.0M
2025-04-23 49,312.47 50,290.05 49,167.51 50,220.98 4.0M
2025-04-22 48,977.02 49,209.45 48,709.34 49,071.45 3.2M
2025-04-21 48,162.25 48,973.60 47,690.57 48,924.33 1.8M
2025-04-17 47,407.30 47,993.60 46,981.57 47,909.47 2.6M
2025-04-16 47,844.29 47,844.62 47,219.85 47,432.59 2.0M
2025-04-15 46,997.28 47,685.63 46,886.61 47,618.30 4.2M
2025-04-11 46,113.43 46,212.23 45,806.82 46,055.85 3.7M
2025-04-09 45,247.24 45,509.40 44,872.54 45,145.04 2.5M
2025-04-08 44,976.75 45,451.26 44,388.15 45,115.63 3.8M
2025-04-07 42,958.27 44,538.33 42,834.11 44,388.57 9.8M
2025-04-04 47,211.87 47,228.49 45,933.65 46,126.83 5.1M
2025-04-03 47,247.90 47,764.89 47,247.90 47,412.16 2.3M
2025-04-02 47,650.83 48,014.06 47,457.22 47,960.19 1.3M
2025-04-01 47,382.95 48,262.79 47,292.40 47,568.01 1.6M
2025-03-28 48,274.16 48,281.23 47,517.12 47,704.03 3.8M
2025-03-27 48,060.97 48,424.22 47,592.38 48,220.85 5.3M
2025-03-26 48,895.98 49,091.85 48,642.28 48,704.45 3.7M
2025-03-25 49,618.93 49,618.93 48,614.76 48,743.75 8.4M
2025-03-24 49,331.05 49,331.05 48,666.94 49,222.52 2.2M
2025-03-21 48,763.84 49,354.07 48,664.62 48,850.19 2.0M
2025-03-20 48,315.38 48,689.49 48,085.29 48,584.80 1.5M
2025-03-19 48,054.95 48,102.48 47,654.34 47,918.82 1.8M
2025-03-18 46,920.84 47,792.68 46,854.11 47,744.88 1.3M
2025-03-17 46,271.16 47,024.64 46,200.77 46,618.53 1.3M
2025-03-13 47,070.69 47,070.69 46,192.94 46,246.29 2.2M
2025-03-12 46,500.12 46,799.41 46,276.16 46,699.61 1.8M
2025-03-11 46,178.07 46,580.57 46,008.78 46,480.65 1.7M
2025-03-10 47,223.88 47,223.88 46,456.30 46,524.83 2.7M
2025-03-07 47,000.38 47,478.78 46,755.20 47,095.58 1.8M
2025-03-06 47,126.16 47,217.05 46,503.24 46,971.19 2.7M
2025-03-05 45,535.53 46,721.49 45,533.58 46,614.88 2.1M
2025-03-04 45,645.87 45,878.02 45,289.26 45,498.33 1.3M
2025-03-03 46,168.32 46,650.90 45,572.85 46,018.25 1.8M
2025-02-28 47,310.50 47,316.14 45,789.34 45,859.68 2.8M
2025-02-27 48,641.11 48,737.80 47,497.86 47,689.07 1.9M
2025-02-25 48,383.66 48,647.02 48,303.11 48,448.47 2.3M
2025-02-24 47,954.09 48,333.48 47,681.20 48,239.30 1.3M
2025-02-21 49,286.20 49,294.23 48,003.40 48,135.32 2.5M
2025-02-20 48,651.77 49,456.66 48,258.85 49,419.37 1.5M
2025-02-19 48,540.11 48,992.77 48,340.26 48,785.29 1.4M
2025-02-18 49,107.88 49,113.12 48,393.90 48,767.55 2.7M
2025-02-17 49,214.78 49,243.79 48,335.05 49,089.03 2.1M
2025-02-14 50,236.77 50,385.49 48,923.78 49,313.03 3.0M
2025-02-13 50,323.22 50,596.33 49,910.69 50,020.32 3.6M
2025-02-12 50,574.27 50,574.27 49,478.66 50,185.51 3.8M
2025-02-11 51,804.78 51,804.78 50,538.21 50,609.03 1.7M
2025-02-10 52,871.10 53,046.75 51,846.83 51,900.28 1.4M
2025-02-07 52,630.96 52,874.07 52,097.88 52,671.66 1.5M
2025-02-06 52,805.51 52,940.81 52,260.54 52,337.43 1.8M
2025-02-05 52,915.08 53,123.75 52,587.77 52,791.50 2.1M
2025-02-04 52,790.82 53,442.69 52,500.24 52,866.96 5.8M
2025-02-03 52,438.77 52,511.68 51,913.79 52,357.20 12.1M
2025-02-01 51,953.07 52,879.51 51,211.36 52,428.15 2.7M
2025-01-31 50,906.32 51,684.22 50,677.01 51,526.85 3.0M
2025-01-30 50,597.35 51,044.34 50,142.71 50,664.36 3.7M
2025-01-29 50,127.40 51,043.30 50,118.40 50,796.96 2.1M
2025-01-28 49,604.69 50,589.58 49,207.40 50,049.90 2.6M
2025-01-27 49,802.26 49,802.26 49,209.43 49,475.40 2.4M
2025-01-24 50,857.02 50,984.47 49,869.96 49,967.20 1.5M
2025-01-23 50,129.08 50,974.97 50,045.41 50,826.43 1.6M
2025-01-22 50,618.32 50,646.13 49,938.13 50,263.12 1.6M
2025-01-21 51,398.69 51,702.93 50,323.35 50,377.80 2.2M
2025-01-20 51,661.86 51,663.01 50,876.34 51,241.13 1.3M
2025-01-17 51,611.77 51,813.85 51,187.03 51,498.65 1.3M
2025-01-16 51,684.89 51,800.59 51,433.78 51,640.70 1.4M
2025-01-15 51,861.56 51,991.84 51,032.84 51,261.16 1.9M
2025-01-14 50,550.27 51,783.06 50,550.27 51,533.52 3.7M
2025-01-13 51,403.70 51,600.55 50,435.29 50,487.49 2.2M
2025-01-10 52,588.19 52,738.78 51,776.51 52,026.85 1.8M
2025-01-09 52,952.28 53,147.30 52,518.00 52,692.94 1.5M
2025-01-08 53,255.47 53,255.47 52,369.02 52,768.32 1.9M
2025-01-07 52,924.28 53,318.58 52,864.06 52,997.47 1.5M
2025-01-06 54,240.35 54,522.22 52,760.45 52,975.68 2.9M
2025-01-03 54,379.01 54,550.10 53,976.09 54,171.83 2.6M
2025-01-02 52,516.07 54,285.09 52,365.47 54,212.66 3.1M
2025-01-01 51,863.67 52,353.97 51,340.56 52,300.86 1.5M