3C IT Solutions

3CIT
🏛️ Indien →
21.90
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
2024-12-31 31.45 31.45 27.50 27.50 0.0M
2024-12-30 31.10 31.10 30.05 30.05 0.0M
2024-12-27 30.00 30.00 30.00 30.00 0.0M
2024-12-26 30.05 30.05 26.70 28.73 0.0M
2024-12-24 31.50 31.50 31.50 31.50 0.0M
2024-12-20 33.00 33.00 31.50 31.50 0.0M
2024-12-19 32.50 32.50 30.50 31.50 0.0M
2024-12-18 29.00 31.00 29.00 31.00 0.0M
2024-12-17 27.00 28.00 27.00 28.00 0.0M
2024-12-16 25.90 27.50 25.90 25.92 0.0M
2024-12-13 27.40 27.40 25.55 25.80 0.0M
2024-12-12 27.50 27.50 27.50 27.50 0.0M
2024-12-11 26.50 27.00 26.50 27.00 0.0M
2024-12-10 27.10 27.10 27.00 27.03 0.0M
2024-12-09 27.10 27.10 27.10 27.10 0.0M
2024-12-06 26.95 26.95 26.90 26.90 0.0M
2024-12-05 27.50 27.50 26.95 26.95 0.0M
2024-12-04 27.75 27.75 26.80 27.50 0.0M
2024-12-02 26.58 27.75 26.58 27.75 0.0M
2024-11-29 26.70 28.00 26.70 27.75 0.0M
2024-11-28 26.80 27.90 26.57 27.89 0.0M
2024-11-27 26.19 26.80 26.10 26.80 0.0M
2024-11-26 27.50 27.50 25.60 27.00 0.0M
2024-11-25 29.00 29.00 28.30 28.30 0.0M
2024-11-22 29.15 29.15 29.15 29.15 0.0M
2024-11-19 30.05 30.05 30.00 30.00 0.0M
2024-11-13 31.00 31.00 31.00 31.00 0.0M
2024-11-12 31.31 31.31 31.01 31.01 0.0M
2024-11-11 32.01 32.01 32.00 32.00 0.0M
2024-11-08 32.90 32.90 32.90 32.90 0.0M
2024-11-07 32.94 32.94 32.94 32.94 0.0M
2024-11-05 32.98 32.98 32.98 32.98 0.0M
2024-11-04 31.37 31.37 31.37 31.37 0.0M
2024-10-31 31.11 31.89 31.11 31.89 0.0M
2024-10-30 34.90 34.90 31.05 31.05 0.0M
2024-10-29 32.40 32.90 32.40 32.90 0.0M
2024-10-25 31.00 32.40 31.00 32.40 0.0M
2024-10-24 32.20 32.20 32.20 32.20 0.0M
2024-10-23 32.20 33.50 32.00 32.00 0.0M
2024-10-22 32.10 32.10 32.10 32.10 0.0M
2024-10-18 33.90 33.90 33.90 33.90 0.0M
2024-10-17 32.50 33.85 32.50 33.85 0.0M
2024-10-15 33.00 34.79 33.00 34.00 0.0M
2024-10-14 32.55 33.57 32.00 32.54 0.1M
2024-10-11 33.35 33.35 33.35 33.35 0.0M
2024-10-10 33.09 33.30 33.09 33.30 0.0M
2024-10-09 33.19 33.19 32.25 32.25 0.0M
2024-10-08 34.00 34.00 31.50 31.55 0.0M
2024-10-07 35.00 35.00 32.20 33.18 0.0M
2024-10-04 36.89 36.89 35.41 35.41 0.0M
2024-10-03 36.80 36.90 36.80 36.89 0.0M
2024-10-01 35.10 36.80 35.10 36.15 0.1M
2024-09-30 35.70 36.95 35.20 35.50 0.0M
2024-09-27 35.00 35.50 35.00 35.50 0.0M
2024-09-26 35.49 35.49 34.22 34.88 0.0M
2024-09-25 35.93 36.00 34.70 35.10 0.0M
2024-09-24 35.12 35.12 35.00 35.00 0.0M
2024-09-23 35.15 35.20 35.15 35.18 0.0M
2024-09-20 35.00 35.89 35.00 35.89 0.0M
2024-09-19 35.05 35.10 35.00 35.00 0.0M
2024-09-18 35.20 35.20 35.12 35.17 0.0M
2024-09-17 35.62 35.99 35.11 35.98 0.0M
2024-09-16 35.55 35.59 35.55 35.59 0.0M
2024-09-13 36.90 36.90 35.90 36.30 0.0M
2024-09-12 36.50 36.90 36.50 36.90 0.0M
2024-09-11 37.99 38.50 37.99 38.00 0.0M
2024-09-10 36.00 37.00 35.70 37.00 0.0M
2024-09-09 36.70 36.97 35.70 36.58 0.0M
2024-09-06 39.01 39.01 38.30 38.30 0.0M
2024-09-05 35.85 40.00 35.85 39.01 0.1M
2024-09-04 35.96 36.39 35.48 35.50 0.0M
2024-09-03 35.11 36.38 35.11 35.96 0.0M
2024-09-02 35.13 35.99 35.05 35.80 0.0M
2024-08-30 35.05 36.09 35.05 35.40 0.0M
2024-08-29 36.03 36.03 36.00 36.00 0.0M
2024-08-28 36.90 37.00 36.21 36.77 0.0M
2024-08-27 36.90 37.00 36.90 36.90 0.0M
2024-08-26 36.65 36.65 36.50 36.51 0.0M
2024-08-23 36.65 36.65 36.65 36.65 0.0M
2024-08-22 37.50 37.50 36.75 36.80 0.0M
2024-08-20 37.20 38.15 36.83 38.15 0.0M
2024-08-19 37.70 38.00 37.50 38.00 0.0M
2024-08-16 35.50 36.84 35.02 35.73 0.0M
2024-08-14 35.60 35.60 35.50 35.50 0.0M
2024-08-13 35.44 36.15 35.17 35.32 0.0M
2024-08-12 35.06 35.75 35.06 35.33 0.0M
2024-08-09 36.75 36.75 36.35 36.35 0.0M
2024-08-08 36.30 36.35 36.30 36.35 0.0M
2024-08-07 36.55 36.55 35.99 36.50 0.0M
2024-08-06 38.00 38.00 37.06 37.06 0.0M
2024-08-05 36.50 38.13 36.50 37.08 0.0M
2024-08-01 39.85 39.85 38.41 39.30 0.0M
2024-07-31 38.11 39.65 38.11 39.50 0.0M
2024-07-30 39.00 39.00 39.00 39.00 0.0M
2024-07-29 39.31 40.00 39.25 40.00 0.0M
2024-07-26 41.00 41.00 38.50 39.25 0.1M
2024-07-25 41.00 41.00 39.00 39.55 0.0M
2024-07-24 37.30 40.68 37.30 40.68 0.0M
2024-07-23 37.00 37.50 37.00 37.00 0.0M
2024-07-22 38.00 38.00 37.55 37.57 0.0M
2024-07-19 39.67 40.20 38.50 38.80 0.0M
2024-07-18 35.53 40.95 35.53 39.67 0.1M
2024-07-16 35.45 35.50 35.00 35.16 0.0M
2024-07-15 36.45 36.45 34.90 36.12 0.1M
2024-07-12 37.65 37.68 36.81 36.93 0.1M
2024-07-11 37.60 38.60 37.60 38.12 0.1M
2024-07-10 40.00 40.00 38.00 39.00 0.1M
2024-07-09 40.61 40.70 40.10 40.29 0.0M
2024-07-08 40.61 41.89 40.61 40.84 0.1M
2024-07-05 43.00 43.00 41.55 41.84 0.1M
2024-07-04 43.71 43.90 42.23 42.97 0.1M
2024-07-03 44.00 45.39 44.00 44.61 0.1M
2024-07-02 45.30 45.39 44.00 44.45 0.1M
2024-07-01 43.56 45.49 43.56 44.10 0.0M
2024-06-28 45.00 45.95 42.00 44.00 0.1M
2024-06-27 48.00 48.00 45.95 46.50 0.1M
2024-06-26 48.00 48.00 45.90 45.97 0.1M
2024-06-25 50.15 50.15 47.08 47.83 0.1M
2024-06-24 49.98 50.95 47.71 49.55 0.1M
2024-06-21 48.00 50.33 48.00 50.22 0.2M
2024-06-20 47.17 51.50 47.17 47.94 0.2M
2024-06-19 51.50 51.50 49.65 49.65 0.1M
2024-06-18 52.26 52.26 48.00 52.26 0.6M
2024-06-14 49.78 49.78 49.78 49.78 0.0M
2024-06-13 47.41 47.41 47.41 47.41 0.0M
2024-06-12 43.01 45.16 43.01 45.16 0.4M