Camex Ltd (CAMX)

CAMX
🏛️ Indien →
39.50
Letzte Aktualisierung: 2025-09-29
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 29.05 30.00 28.75 29.20 0.0M
2022-12-29 28.60 29.50 28.60 28.70 0.0M
2022-12-28 28.70 29.85 28.70 29.25 0.0M
2022-12-27 30.80 30.80 28.60 29.55 0.0M
2022-12-26 27.75 29.75 27.50 29.55 0.0M
2022-12-23 28.00 29.75 27.00 27.20 0.0M
2022-12-22 29.00 30.40 28.70 28.90 0.0M
2022-12-21 30.50 31.50 29.20 29.60 0.0M
2022-12-20 32.45 32.45 30.35 30.70 0.0M
2022-12-19 32.85 32.95 30.35 31.15 0.0M
2022-12-16 31.90 31.90 30.55 31.25 0.0M
2022-12-15 30.90 31.75 30.20 30.95 0.0M
2022-12-14 32.00 32.00 30.20 30.40 0.0M
2022-12-13 31.35 31.75 30.60 30.90 0.0M
2022-12-12 32.70 32.75 30.15 30.95 0.0M
2022-12-09 30.30 31.40 30.20 30.75 0.0M
2022-12-08 30.65 31.35 30.25 31.10 0.0M
2022-12-07 31.90 31.90 30.30 30.65 0.0M
2022-12-06 31.05 31.80 30.15 30.70 0.0M
2022-12-05 30.80 32.15 30.80 31.20 0.0M
2022-12-02 32.80 32.80 30.50 30.80 0.0M
2022-12-01 32.00 32.40 29.80 31.55 0.0M
2022-11-30 30.65 32.45 30.65 31.00 0.0M
2022-11-29 30.80 32.25 30.80 31.20 0.0M
2022-11-28 31.50 33.35 30.60 30.90 0.0M
2022-11-25 33.85 33.95 31.70 32.30 0.0M
2022-11-24 36.35 36.40 33.35 33.85 0.2M
2022-11-23 29.40 35.25 29.40 34.20 0.1M
2022-11-22 30.05 31.20 29.50 29.65 0.0M
2022-11-21 30.50 31.65 30.15 30.65 0.0M
2022-11-18 32.00 32.90 30.00 31.00 0.0M
2022-11-17 31.65 31.65 30.10 30.95 0.0M
2022-11-16 31.15 32.70 30.65 31.00 0.0M
2022-11-15 30.05 32.75 29.00 32.25 0.1M
2022-11-14 32.90 32.90 30.25 30.90 0.0M
2022-11-11 33.00 33.50 31.30 32.40 0.0M
2022-11-10 33.45 33.45 31.75 32.40 0.0M
2022-11-09 30.90 33.20 30.55 32.65 0.0M
2022-11-07 31.00 31.45 30.00 30.25 0.0M
2022-11-04 29.50 30.90 29.50 30.75 0.0M
2022-11-03 29.80 30.60 29.50 30.05 0.0M
2022-11-02 30.60 31.45 29.50 29.70 0.0M
2022-11-01 32.40 32.40 30.15 30.45 0.0M
2022-10-31 30.75 32.25 30.50 31.35 0.0M
2022-10-28 31.00 32.65 31.00 31.35 0.0M
2022-10-27 31.50 32.35 31.05 31.80 0.0M
2022-10-25 32.40 32.65 31.00 31.05 0.0M
2022-10-24 31.15 32.40 31.00 32.35 0.0M
2022-10-21 32.00 32.60 30.30 31.15 0.0M
2022-10-20 32.40 33.05 31.50 31.70 0.0M
2022-10-19 31.50 33.85 31.50 32.65 0.0M
2022-10-18 31.65 32.70 31.20 31.45 0.0M
2022-10-17 32.95 33.00 31.55 31.55 0.0M
2022-10-14 31.85 33.55 31.50 32.30 0.0M
2022-10-13 33.00 33.90 31.70 31.85 0.0M
2022-10-12 32.80 34.85 31.10 33.20 0.0M
2022-10-11 32.95 32.95 31.55 32.35 0.0M
2022-10-10 30.50 33.00 29.95 31.45 0.1M
2022-10-07 28.50 30.00 28.05 29.55 0.0M
2022-10-06 29.00 29.00 27.85 28.15 0.0M
2022-10-04 29.00 29.30 28.25 28.75 0.0M
2022-10-03 29.50 29.95 28.25 28.60 0.0M
2022-09-30 29.10 29.70 28.50 28.85 0.0M
2022-09-29 29.00 29.75 29.00 29.10 0.0M
2022-09-28 29.90 29.90 29.00 29.15 0.0M
2022-09-27 29.00 29.50 28.25 29.35 0.0M
2022-09-26 28.10 29.00 27.70 28.65 0.0M
2022-09-23 30.60 30.60 28.85 28.95 0.0M
2022-09-22 29.50 30.70 29.50 30.00 0.0M
2022-09-21 29.70 30.65 29.00 29.15 0.0M
2022-09-20 29.25 29.90 29.00 29.30 0.0M
2022-09-19 30.45 30.45 29.05 29.25 0.0M
2022-09-16 31.20 31.35 29.05 29.85 0.0M
2022-09-15 30.00 30.85 29.10 30.50 0.0M
2022-09-14 30.25 31.20 29.60 30.25 0.0M
2022-09-13 30.20 32.00 28.85 30.60 0.1M
2022-09-12 29.55 30.10 29.00 29.65 0.0M
2022-09-09 30.80 31.65 28.60 29.40 0.1M
2022-09-08 27.60 31.10 26.55 30.40 0.1M
2022-09-07 27.00 28.30 26.50 26.85 0.1M
2022-09-06 27.00 27.70 26.00 26.70 0.0M
2022-09-05 26.85 27.40 26.50 27.20 0.0M
2022-09-02 27.50 27.60 26.50 26.85 0.0M
2022-09-01 26.60 27.90 26.50 27.00 0.0M
2022-08-30 28.00 28.70 26.35 26.60 0.0M
2022-08-29 28.00 28.25 27.00 27.75 0.0M
2022-08-26 27.10 28.35 27.10 27.50 0.0M
2022-08-25 27.45 27.85 26.80 27.45 0.0M
2022-08-24 27.00 27.50 26.90 27.05 0.0M
2022-08-23 27.20 27.75 26.25 27.00 0.0M
2022-08-22 26.95 27.20 26.75 27.05 0.0M
2022-08-19 27.45 27.90 26.00 26.35 0.0M
2022-08-18 27.65 27.65 26.00 26.75 0.0M
2022-08-17 26.70 27.70 26.65 27.65 0.0M
2022-08-16 27.35 27.50 26.50 26.65 0.0M
2022-08-12 27.50 28.25 27.00 27.90 0.0M
2022-08-11 28.00 28.90 27.50 27.80 0.0M
2022-08-10 28.00 30.00 27.75 29.00 0.0M
2022-08-08 28.90 29.65 28.10 28.85 0.0M
2022-08-05 28.50 29.00 28.50 28.50 0.0M
2022-08-04 30.00 30.00 28.50 28.50 0.0M
2022-08-03 28.75 30.25 28.50 29.60 0.0M
2022-08-02 29.00 29.00 27.65 28.50 0.0M
2022-08-01 27.95 29.00 27.55 29.00 0.0M
2022-07-29 29.00 29.00 28.00 28.50 0.0M
2022-07-28 28.00 28.90 27.70 28.50 0.0M
2022-07-27 27.50 28.45 27.10 28.00 0.0M
2022-07-26 27.50 27.85 27.50 27.50 0.0M
2022-07-25 27.20 27.70 26.60 27.35 0.0M
2022-07-22 28.50 28.50 27.00 27.65 0.0M
2022-07-21 26.90 28.00 26.45 27.85 0.0M
2022-07-20 27.90 27.95 26.10 27.45 0.0M
2022-07-19 26.30 27.35 26.30 27.35 0.0M
2022-07-18 26.35 26.35 25.30 26.30 0.0M
2022-07-15 25.05 26.40 25.05 26.00 0.0M
2022-07-14 25.50 27.25 25.40 25.65 0.0M
2022-07-13 27.00 27.00 25.05 26.30 0.0M
2022-07-12 26.65 26.65 25.25 26.65 0.0M
2022-07-11 27.25 27.25 25.15 25.40 0.0M
2022-07-08 25.95 26.95 25.40 26.30 0.0M
2022-07-07 25.70 26.05 25.65 26.00 0.0M
2022-07-06 25.55 27.30 25.10 26.60 0.0M
2022-07-05 27.35 27.35 26.00 26.25 0.0M
2022-07-04 26.60 27.45 26.60 27.15 0.0M
2022-07-01 26.70 26.70 25.75 26.30 0.0M
2022-06-30 26.00 27.25 25.30 25.45 0.0M
2022-06-29 25.75 27.40 25.25 26.45 0.0M
2022-06-28 26.05 26.95 26.00 26.85 0.0M
2022-06-27 27.00 28.20 25.75 26.45 0.0M
2022-06-24 26.50 26.90 26.00 26.45 0.0M
2022-06-23 27.00 27.00 26.50 26.50 0.0M
2022-06-22 25.00 26.70 25.00 25.80 0.0M
2022-06-21 26.15 27.00 25.15 26.00 0.0M
2022-06-20 27.00 27.00 24.10 26.15 0.0M
2022-06-17 26.50 26.50 24.25 26.10 0.0M
2022-06-16 26.95 27.50 25.30 25.70 0.0M
2022-06-15 27.45 28.20 26.85 26.90 0.0M
2022-06-14 26.10 27.80 26.10 27.50 0.0M
2022-06-13 27.50 27.50 26.00 27.30 0.0M
2022-06-10 27.85 27.85 26.45 27.70 0.0M
2022-06-09 28.50 28.50 26.00 27.35 0.0M
2022-06-08 28.55 28.55 26.70 27.00 0.0M
2022-06-07 30.10 30.25 28.40 28.55 0.0M
2022-06-06 30.00 30.45 29.00 29.00 0.0M
2022-06-03 28.25 30.75 28.25 29.40 0.0M
2022-06-02 28.25 28.70 26.80 28.10 0.0M
2022-06-01 27.50 28.50 26.50 27.40 0.0M
2022-05-31 26.85 26.90 25.50 26.45 0.0M
2022-05-30 26.50 26.55 24.35 24.90 0.0M
2022-05-27 26.50 26.50 25.15 25.50 0.0M
2022-05-26 26.50 26.50 25.95 25.95 0.0M
2022-05-25 26.10 26.75 25.10 25.90 0.0M
2022-05-24 26.00 26.90 26.00 26.60 0.0M
2022-05-23 26.80 27.40 26.00 26.75 0.0M
2022-05-20 27.00 27.40 26.30 26.85 0.0M
2022-05-19 26.85 27.00 26.50 26.95 0.0M
2022-05-18 27.85 27.85 26.50 26.70 0.0M
2022-05-17 27.75 27.75 26.35 26.80 0.0M
2022-05-16 28.40 28.40 26.80 27.05 0.0M
2022-05-13 28.90 28.90 26.70 28.40 0.0M
2022-05-12 28.00 28.00 26.50 27.85 0.0M
2022-05-11 28.50 29.40 26.00 28.05 0.0M
2022-05-10 28.60 30.00 27.50 28.10 0.0M
2022-05-09 29.10 29.10 27.55 28.40 0.0M
2022-05-06 28.00 30.50 27.20 28.60 0.0M
2022-05-05 29.40 29.40 27.65 28.00 0.0M
2022-05-04 28.20 29.85 27.75 27.95 0.0M
2022-05-02 29.00 29.50 28.35 28.50 0.0M
2022-04-29 30.40 30.40 28.70 29.00 0.0M
2022-04-28 29.50 30.00 29.00 29.70 0.0M
2022-04-27 29.65 29.65 29.05 29.50 0.0M
2022-04-26 30.50 30.50 29.15 29.75 0.0M
2022-04-25 30.50 30.50 28.85 29.55 0.0M
2022-04-22 30.20 30.50 29.35 30.20 0.0M
2022-04-21 30.45 30.45 29.55 30.00 0.0M
2022-04-20 30.00 30.90 29.50 29.70 0.0M
2022-04-19 28.95 29.95 28.30 29.40 0.0M
2022-04-18 31.00 31.00 29.15 29.95 0.0M
2022-04-13 30.55 31.50 30.45 30.50 0.0M
2022-04-12 31.00 31.60 30.25 31.30 0.0M
2022-04-11 30.50 31.75 30.50 30.90 0.0M
2022-04-08 31.00 31.90 30.15 31.20 0.0M
2022-04-07 29.25 30.95 29.15 29.95 0.0M
2022-04-06 28.50 29.90 28.20 29.10 0.0M
2022-04-05 28.90 28.95 28.00 28.65 0.0M
2022-04-04 28.00 28.70 27.30 28.30 0.0M
2022-04-01 25.10 27.75 25.10 27.25 0.0M
2022-03-31 26.00 26.60 25.85 26.00 0.0M
2022-03-30 27.40 27.40 25.15 25.55 0.0M
2022-03-29 26.50 26.50 25.30 26.20 0.0M
2022-03-28 26.50 27.00 24.65 25.25 0.0M
2022-03-25 27.25 27.70 26.25 27.00 0.0M
2022-03-24 27.80 28.45 27.00 27.20 0.0M
2022-03-23 27.50 27.95 27.35 27.40 0.0M
2022-03-22 27.70 28.25 26.65 27.50 0.0M
2022-03-21 27.80 28.95 27.50 27.70 0.0M
2022-03-17 28.75 28.75 27.50 27.80 0.0M
2022-03-16 28.85 28.85 27.70 27.95 0.0M
2022-03-15 28.95 29.50 28.00 28.10 0.0M
2022-03-14 30.60 30.60 28.00 28.20 0.0M
2022-03-11 30.00 30.60 29.00 30.05 0.0M
2022-03-10 31.00 31.55 29.50 30.05 0.1M
2022-03-09 31.00 31.85 29.70 30.05 0.1M
2022-03-08 30.45 31.00 29.15 30.90 0.0M
2022-03-07 29.65 30.80 28.35 29.75 0.0M
2022-03-04 31.00 32.40 30.15 31.35 0.0M
2022-03-03 31.50 32.95 29.50 31.55 0.0M
2022-03-02 29.05 30.35 29.05 30.35 0.0M
2022-02-28 30.20 31.70 29.15 29.95 0.0M
2022-02-25 30.00 31.70 30.00 30.20 0.0M
2022-02-24 30.85 30.85 28.75 28.95 0.0M
2022-02-23 30.75 33.95 30.75 31.45 0.0M
2022-02-22 34.50 34.50 29.70 31.15 0.2M
2022-02-21 33.95 33.95 32.00 32.50 0.0M
2022-02-18 32.55 33.85 32.55 33.40 0.0M
2022-02-17 33.95 34.20 32.25 33.20 0.0M
2022-02-16 32.05 34.10 31.90 33.15 0.0M
2022-02-15 31.60 33.00 30.75 32.25 0.0M
2022-02-14 32.15 34.90 31.30 31.55 0.0M
2022-02-11 35.20 36.85 34.15 34.70 0.0M
2022-02-10 36.60 39.00 35.65 36.35 0.0M
2022-02-09 39.75 41.00 35.30 37.10 0.0M
2022-02-08 39.00 40.90 37.30 38.65 0.0M
2022-02-07 36.50 40.70 34.35 38.95 0.3M
2022-02-04 34.50 34.95 34.10 34.10 0.0M
2022-02-03 35.00 35.00 33.60 34.60 0.2M
2022-02-02 35.75 35.75 33.55 34.00 0.0M
2022-02-01 34.25 35.90 33.20 34.20 0.0M
2022-01-31 33.35 35.00 32.55 34.15 0.0M
2022-01-28 33.35 34.80 32.45 33.15 0.0M
2022-01-27 32.15 33.00 31.00 32.70 0.0M
2022-01-25 33.25 33.25 31.00 32.10 0.0M
2022-01-24 33.10 33.70 31.60 31.85 0.0M
2022-01-21 34.00 34.95 33.65 33.70 0.0M
2022-01-20 35.25 35.25 33.65 33.90 0.0M
2022-01-19 32.80 35.85 32.50 34.45 0.0M
2022-01-18 35.15 35.50 33.90 34.15 0.0M
2022-01-17 34.45 35.50 34.00 35.10 0.0M
2022-01-14 33.65 35.70 33.65 34.05 0.0M
2022-01-13 36.40 36.90 33.70 34.55 0.0M
2022-01-12 33.30 37.00 33.25 34.85 0.1M
2022-01-11 34.30 35.50 33.00 33.60 0.0M
2022-01-10 33.70 36.05 32.75 34.45 0.1M
2022-01-07 32.70 33.95 32.70 33.65 0.0M
2022-01-06 32.50 34.00 31.80 32.70 0.0M
2022-01-05 33.05 33.95 32.60 33.15 0.0M
2022-01-04 34.55 35.45 32.25 32.90 0.0M
2022-01-03 32.95 37.00 31.90 33.85 0.1M