Ceejay Finance Ltd (CEEF)

CEEF
🏛️ Indien →
193.25
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
2022-12-30 127.05 127.05 126.00 126.00 0.0M
2022-12-29 116.00 129.50 116.00 127.40 0.0M
2022-12-28 113.95 117.70 112.05 114.25 0.0M
2022-12-27 109.05 117.60 109.05 117.45 0.0M
2022-12-26 110.10 133.70 95.95 114.95 0.0M
2022-12-23 120.25 120.25 113.20 113.20 0.0M
2022-12-22 119.40 133.00 116.00 120.25 0.0M
2022-12-21 120.05 126.25 120.05 121.80 0.0M
2022-12-20 121.70 129.80 121.05 121.10 0.0M
2022-12-19 123.60 133.40 123.60 128.60 0.0M
2022-12-16 111.00 138.00 111.00 128.50 0.0M
2022-12-15 118.05 124.90 114.00 116.95 0.0M
2022-12-14 130.35 130.35 125.95 125.95 0.0M
2022-12-13 130.00 135.40 116.00 127.40 0.0M
2022-12-12 136.20 142.70 127.65 128.00 0.0M
2022-12-09 121.80 138.90 121.80 133.45 0.0M
2022-12-08 127.00 141.00 110.20 125.55 0.0M
2022-12-07 113.00 126.95 113.00 124.60 0.0M
2022-12-06 109.90 115.50 104.10 105.80 0.0M
2022-12-05 119.00 121.00 106.10 112.30 0.0M
2022-12-02 102.00 123.75 102.00 118.45 0.0M
2022-12-01 104.50 107.00 102.00 103.50 0.0M
2022-11-30 110.10 116.00 110.10 110.20 0.0M
2022-11-29 108.00 124.90 107.00 109.40 0.0M
2022-11-28 109.90 109.90 102.55 107.65 0.0M
2022-11-25 108.00 108.00 103.00 107.35 0.0M
2022-11-24 105.00 107.00 102.50 103.10 0.0M
2022-11-23 113.00 113.00 102.20 105.00 0.0M
2022-11-22 109.90 109.90 105.00 108.00 0.0M
2022-11-21 113.90 113.90 105.00 107.50 0.0M
2022-11-18 114.00 116.70 102.00 109.75 0.0M
2022-11-17 113.05 113.05 97.00 104.75 0.0M
2022-11-16 108.00 118.25 106.10 118.25 0.0M
2022-11-15 124.90 124.90 105.30 115.20 0.0M
2022-11-14 120.00 120.00 108.10 110.25 0.0M
2022-11-11 119.95 124.90 109.00 111.40 0.0M
2022-11-10 125.00 125.00 110.00 113.50 0.0M
2022-11-09 118.25 118.25 110.10 114.90 0.0M
2022-11-07 104.25 123.75 104.25 118.70 0.0M
2022-11-04 108.90 119.00 106.30 107.40 0.0M
2022-11-03 108.85 108.85 101.10 107.70 0.0M
2022-11-02 107.90 107.90 101.65 106.50 0.0M
2022-11-01 108.95 108.95 100.60 106.30 0.0M
2022-10-31 108.90 108.90 105.00 105.00 0.0M
2022-10-28 103.05 108.95 102.80 106.85 0.0M
2022-10-27 102.00 112.80 102.00 103.05 0.0M
2022-10-25 112.05 112.05 105.20 105.60 0.0M
2022-10-24 112.00 119.85 100.60 117.00 0.0M
2022-10-21 109.85 109.85 102.55 102.95 0.0M
2022-10-20 111.95 111.95 101.20 102.95 0.0M
2022-10-19 107.50 111.95 103.50 111.95 0.0M
2022-10-18 103.25 108.40 102.00 107.50 0.0M
2022-10-17 107.00 109.90 103.20 105.00 0.0M
2022-10-14 108.00 108.00 103.50 104.90 0.0M
2022-10-13 111.00 111.00 102.75 107.15 0.0M
2022-10-12 109.90 110.40 102.00 104.15 0.0M
2022-10-11 111.90 111.90 110.45 110.45 0.0M
2022-10-10 112.40 112.40 102.10 102.55 0.0M
2022-10-07 103.05 109.40 102.50 103.70 0.0M
2022-10-06 102.35 109.90 102.35 107.70 0.0M
2022-10-04 113.95 113.95 100.60 106.90 0.0M
2022-10-03 110.05 117.75 104.00 105.20 0.0M
2022-09-30 115.00 115.00 109.05 115.00 0.0M
2022-09-29 112.00 112.00 107.10 110.00 0.0M
2022-09-28 115.90 115.90 105.50 111.00 0.0M
2022-09-27 110.00 118.85 105.60 107.45 0.0M
2022-09-26 112.00 112.00 100.30 104.05 0.0M
2022-09-23 111.00 114.00 109.00 109.60 0.0M
2022-09-22 115.90 115.90 109.15 115.45 0.0M
2022-09-21 116.50 116.50 111.40 116.40 0.0M
2022-09-20 117.00 125.00 106.30 116.55 0.0M
2022-09-19 111.95 115.30 107.00 107.00 0.0M
2022-09-16 113.45 113.45 103.20 104.65 0.0M
2022-09-15 112.95 113.90 105.05 109.95 0.0M
2022-09-14 113.90 113.90 107.30 112.95 0.0M
2022-09-13 114.95 114.95 106.80 113.00 0.0M
2022-09-12 115.85 115.85 108.10 108.70 0.0M
2022-09-09 115.85 115.85 114.00 114.00 0.0M
2022-09-08 115.85 115.85 108.70 111.40 0.0M
2022-09-07 117.90 117.90 110.00 114.00 0.0M
2022-09-06 120.00 123.45 108.10 111.35 0.0M
2022-09-05 124.85 124.85 110.00 111.10 0.0M
2022-09-02 120.00 123.00 113.00 119.90 0.0M
2022-09-01 106.05 124.00 106.05 116.00 0.0M
2022-08-30 110.00 115.95 106.65 110.00 0.0M
2022-08-29 108.00 110.00 106.00 109.40 0.0M
2022-08-26 114.75 114.75 104.00 105.15 0.0M
2022-08-25 95.10 114.00 95.10 107.15 0.0M
2022-08-24 103.00 104.75 103.00 104.75 0.0M
2022-08-23 106.00 106.00 106.00 106.00 0.0M
2022-08-22 106.00 106.00 97.05 97.70 0.0M
2022-08-19 105.70 105.70 96.00 99.95 0.0M
2022-08-18 104.45 104.60 103.00 103.00 0.0M
2022-08-17 106.35 106.35 98.00 98.80 0.0M
2022-08-16 106.90 106.90 95.20 98.00 0.0M
2022-08-12 94.05 105.85 94.05 97.05 0.0M
2022-08-11 107.00 107.00 99.30 105.00 0.0M
2022-08-10 104.50 104.50 100.00 100.45 0.0M
2022-08-08 103.70 103.70 100.00 103.70 0.0M
2022-08-05 107.00 107.00 107.00 107.00 0.0M
2022-08-04 102.00 102.00 102.00 102.00 0.0M
2022-08-03 102.50 102.50 102.50 102.50 0.0M
2022-08-02 105.00 105.00 99.05 102.50 0.0M
2022-08-01 105.00 105.00 98.50 99.75 0.0M
2022-07-29 95.60 105.90 95.60 105.00 0.0M
2022-07-27 98.20 102.80 98.20 102.70 0.0M
2022-07-26 103.00 103.00 98.00 98.10 0.0M
2022-07-25 93.50 103.00 93.50 97.35 0.0M
2022-07-22 103.00 103.00 99.00 99.00 0.0M
2022-07-21 105.00 105.00 96.50 99.15 0.0M
2022-07-20 105.00 105.00 96.05 99.10 0.0M
2022-07-19 107.00 107.00 98.10 98.25 0.0M
2022-07-18 108.90 108.90 97.60 100.25 0.0M
2022-07-15 109.50 109.50 101.00 101.15 0.0M
2022-07-14 106.70 107.30 104.90 106.85 0.0M
2022-07-13 111.00 111.00 98.20 99.35 0.0M
2022-07-12 109.30 109.30 95.70 98.20 0.0M
2022-07-11 113.90 113.90 97.00 101.15 0.0M
2022-07-08 106.80 106.80 98.45 103.85 0.0M
2022-07-07 104.60 104.60 95.75 96.85 0.0M
2022-07-06 96.10 104.90 96.10 104.70 0.0M
2022-07-05 108.00 108.00 105.00 105.00 0.0M
2022-07-04 102.50 102.50 102.50 102.50 0.0M
2022-07-01 106.95 106.95 95.00 95.40 0.0M
2022-06-30 107.00 107.00 99.00 99.00 0.0M
2022-06-29 106.00 106.00 96.10 99.00 0.0M
2022-06-28 106.90 106.90 103.00 106.00 0.0M
2022-06-27 106.50 106.90 106.45 106.90 0.0M
2022-06-24 106.90 106.90 99.00 99.00 0.0M
2022-06-23 105.00 105.00 97.00 97.05 0.0M
2022-06-22 105.60 105.60 96.70 100.85 0.0M
2022-06-21 99.00 105.80 99.00 99.30 0.0M
2022-06-20 107.95 107.95 96.55 99.00 0.0M
2022-06-17 105.00 105.00 105.00 105.00 0.0M
2022-06-16 103.00 107.95 102.00 105.75 0.0M
2022-06-15 110.00 110.00 99.25 101.50 0.0M
2022-06-14 123.00 123.00 99.00 105.00 0.0M
2022-06-13 110.00 110.00 98.50 105.00 0.0M
2022-06-10 98.50 108.90 98.50 107.80 0.0M
2022-06-09 108.70 108.70 105.40 107.90 0.0M
2022-06-08 109.45 109.45 100.25 100.65 0.0M
2022-06-07 102.40 105.00 98.00 99.35 0.0M
2022-06-06 100.25 105.50 99.00 102.40 0.0M
2022-06-03 114.00 114.00 106.00 106.00 0.0M
2022-06-02 120.00 120.00 104.60 104.60 0.0M
2022-06-01 119.50 119.50 106.20 106.90 0.0M
2022-05-31 109.00 127.90 96.40 113.60 0.0M
2022-05-30 110.00 110.00 95.10 106.90 0.0M
2022-05-27 110.00 110.00 98.10 98.50 0.0M
2022-05-26 103.90 107.90 98.00 107.30 0.0M
2022-05-25 116.00 126.70 86.10 93.50 0.0M
2022-05-24 111.80 111.80 105.85 106.00 0.0M
2022-05-23 100.00 113.30 100.00 103.50 0.0M
2022-05-20 106.60 114.40 95.00 105.00 0.0M
2022-05-19 106.00 106.00 94.45 95.70 0.0M
2022-05-18 103.00 103.00 97.05 97.25 0.0M
2022-05-17 109.00 109.00 95.15 96.70 0.0M
2022-05-16 103.00 103.00 93.10 102.40 0.0M
2022-05-13 108.85 108.85 92.30 95.85 0.0M
2022-05-12 88.50 103.15 88.40 103.15 0.0M
2022-05-11 99.70 102.55 92.00 94.80 0.0M
2022-05-10 99.00 104.95 95.50 99.70 0.0M
2022-05-06 104.00 109.00 104.00 109.00 0.0M
2022-05-05 107.95 107.95 103.00 106.85 0.0M
2022-05-04 104.80 110.80 102.95 103.10 0.0M
2022-05-02 113.00 113.00 100.00 103.35 0.0M
2022-04-29 114.85 114.85 103.00 103.50 0.0M
2022-04-28 112.65 112.65 98.00 106.50 0.0M
2022-04-27 112.95 112.95 112.65 112.65 0.0M
2022-04-26 113.00 117.75 94.95 106.95 0.0M
2022-04-25 111.05 114.60 109.30 113.60 0.0M
2022-04-22 112.00 118.00 109.05 114.00 0.0M
2022-04-21 106.05 114.00 106.00 107.35 0.0M
2022-04-20 118.00 118.00 107.20 108.10 0.0M
2022-04-19 110.95 114.00 107.85 112.50 0.0M
2022-04-18 125.85 125.85 102.00 102.75 0.0M
2022-04-13 104.00 107.90 103.70 106.00 0.0M
2022-04-12 112.95 112.95 104.05 107.30 0.0M
2022-04-11 104.00 109.50 102.60 108.30 0.0M
2022-04-08 109.95 109.95 104.10 109.15 0.0M
2022-04-07 107.40 107.40 103.00 105.00 0.0M
2022-04-06 105.00 105.50 102.00 105.50 0.0M
2022-04-05 111.95 111.95 102.00 102.85 0.0M
2022-04-04 111.95 112.95 103.65 104.65 0.0M
2022-04-01 103.20 108.95 103.10 108.90 0.0M
2022-03-31 102.55 109.10 102.05 108.95 0.0M
2022-03-30 108.00 108.00 102.80 105.05 0.0M
2022-03-29 110.95 110.95 102.20 106.95 0.0M
2022-03-28 105.15 108.35 102.40 102.55 0.0M
2022-03-25 122.00 122.00 103.20 105.15 0.0M
2022-03-24 107.00 108.95 105.00 108.95 0.0M
2022-03-23 105.00 109.95 105.00 105.20 0.0M
2022-03-22 111.00 111.00 110.00 110.00 0.0M
2022-03-21 101.05 111.95 101.05 108.00 0.0M
2022-03-17 111.00 120.80 104.15 108.70 0.0M
2022-03-16 111.00 113.00 101.60 101.60 0.0M
2022-03-15 101.10 113.50 100.30 101.70 0.0M
2022-03-14 99.00 106.40 99.00 105.30 0.0M
2022-03-11 107.15 107.15 101.00 101.65 0.0M
2022-03-10 112.20 112.20 106.45 107.15 0.0M
2022-03-09 94.10 118.80 94.10 110.00 0.0M
2022-03-08 105.00 105.00 92.00 99.00 0.0M
2022-03-07 96.90 99.90 93.00 94.20 0.0M
2022-03-04 96.00 98.95 96.00 98.65 0.0M
2022-03-03 99.00 99.00 98.95 98.95 0.0M
2022-03-02 92.00 101.70 92.00 100.75 0.0M
2022-02-28 99.00 99.00 96.00 96.00 0.0M
2022-02-25 99.90 99.90 91.00 91.00 0.0M
2022-02-24 95.00 116.95 89.05 94.60 0.0M
2022-02-23 101.00 101.00 97.95 97.95 0.0M
2022-02-22 100.00 102.90 100.00 102.90 0.0M
2022-02-21 98.20 103.90 98.00 103.90 0.0M
2022-02-18 100.00 104.00 96.00 103.90 0.0M
2022-02-17 100.00 100.00 98.00 98.15 0.0M
2022-02-16 98.10 100.00 98.10 100.00 0.0M
2022-02-15 108.95 108.95 96.15 97.85 0.0M
2022-02-14 97.00 113.00 95.00 97.45 0.0M
2022-02-11 100.40 108.65 100.40 101.00 0.0M
2022-02-10 99.05 106.70 99.05 104.95 0.0M
2022-02-09 103.00 103.00 99.05 103.00 0.0M
2022-02-08 96.60 105.00 96.60 103.60 0.0M
2022-02-07 106.20 106.20 99.00 99.60 0.0M
2022-02-04 103.00 106.20 96.90 106.20 0.0M
2022-02-03 106.50 106.50 106.00 106.40 0.0M
2022-02-02 105.95 106.50 105.90 106.45 0.0M
2022-02-01 102.15 106.50 102.15 106.50 0.0M
2022-01-31 109.50 109.50 101.00 101.80 0.0M
2022-01-28 109.95 109.95 103.00 108.00 0.0M
2022-01-27 113.90 113.90 103.60 103.75 0.0M
2022-01-25 111.00 113.00 103.70 110.35 0.0M
2022-01-24 108.50 113.00 101.00 105.90 0.0M
2022-01-21 115.10 115.10 106.00 106.05 0.0M
2022-01-20 114.00 124.00 112.00 117.40 0.0M
2022-01-19 105.10 117.50 104.00 110.90 0.0M
2022-01-18 114.65 114.65 108.00 108.65 0.0M
2022-01-17 118.00 118.00 106.00 106.50 0.0M
2022-01-14 90.15 110.25 90.15 108.20 0.0M
2022-01-13 91.95 95.00 91.75 91.90 0.0M
2022-01-12 96.90 98.00 92.15 94.60 0.0M
2022-01-11 98.00 98.00 92.30 96.90 0.0M
2022-01-10 94.95 96.45 92.00 95.40 0.0M
2022-01-07 92.30 96.50 92.30 94.95 0.0M
2022-01-06 96.80 96.80 92.00 92.25 0.0M
2022-01-05 96.75 96.80 92.50 96.80 0.0M
2022-01-04 95.05 97.80 90.95 96.80 0.0M
2022-01-03 99.00 99.00 95.05 97.90 0.0M