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
2023-12-29 187.45 195.00 186.00 188.75 0.0M
2023-12-28 180.05 200.00 176.00 188.10 0.0M
2023-12-27 180.65 182.00 176.00 180.05 0.0M
2023-12-26 189.95 189.95 179.50 180.50 0.0M
2023-12-22 178.15 188.95 177.05 180.45 0.0M
2023-12-21 182.00 193.65 178.00 182.30 0.0M
2023-12-20 201.90 209.95 175.00 180.90 0.0M
2023-12-19 225.00 245.55 194.30 201.90 0.2M
2023-12-18 176.85 205.10 172.60 204.65 0.0M
2023-12-15 192.65 192.65 170.00 170.95 0.0M
2023-12-14 232.00 233.00 182.00 185.05 0.0M
2023-12-13 171.25 205.50 170.00 205.50 0.0M
2023-12-12 185.45 185.45 170.00 171.25 0.0M
2023-12-11 176.75 184.20 174.00 177.45 0.0M
2023-12-08 171.55 183.90 171.55 174.05 0.0M
2023-12-07 186.90 203.00 171.20 176.70 0.0M
2023-12-06 169.00 185.00 169.00 176.20 0.0M
2023-12-05 165.00 167.90 158.00 158.65 0.0M
2023-12-04 164.90 178.60 155.40 165.55 0.0M
2023-12-01 160.00 160.00 153.60 157.85 0.0M
2023-11-30 159.55 159.55 153.00 153.10 0.0M
2023-11-29 154.60 158.70 153.70 154.25 0.0M
2023-11-28 165.00 165.00 156.00 157.25 0.0M
2023-11-24 169.70 169.70 162.00 167.15 0.0M
2023-11-23 182.60 182.60 163.00 169.70 0.0M
2023-11-22 182.60 182.60 166.60 170.80 0.0M
2023-11-21 162.65 192.60 162.65 187.95 0.0M
2023-11-20 163.00 165.95 160.50 160.50 0.0M
2023-11-17 154.20 169.95 154.20 163.75 0.0M
2023-11-16 158.85 179.20 157.45 161.15 0.0M
2023-11-15 155.10 160.00 148.90 150.25 0.0M
2023-11-13 168.30 168.30 154.35 160.00 0.0M
2023-11-12 152.10 165.00 152.10 165.00 0.0M
2023-11-10 167.00 167.00 151.50 159.50 0.0M
2023-11-09 165.00 168.00 161.00 162.70 0.0M
2023-11-08 171.00 176.45 165.65 167.00 0.0M
2023-11-07 186.00 186.00 164.00 170.00 0.0M
2023-11-06 135.70 178.30 135.70 178.10 0.0M
2023-11-03 151.50 160.00 148.00 148.60 0.0M
2023-11-02 154.05 154.05 153.55 153.60 0.0M
2023-11-01 152.10 160.75 152.10 154.45 0.0M
2023-10-31 156.00 159.95 156.00 158.25 0.0M
2023-10-30 164.15 164.20 154.60 162.00 0.0M
2023-10-27 164.10 164.10 149.65 159.00 0.0M
2023-10-26 154.50 154.50 145.10 145.10 0.0M
2023-10-25 153.15 155.05 146.75 150.15 0.0M
2023-10-23 168.90 168.90 154.25 155.00 0.0M
2023-10-20 157.15 165.00 155.00 155.60 0.0M
2023-10-19 171.60 171.75 161.80 162.45 0.0M
2023-10-18 170.00 187.50 170.00 172.00 0.0M
2023-10-17 167.30 167.30 162.35 162.40 0.0M
2023-10-16 152.05 180.00 152.05 167.30 0.0M
2023-10-13 172.00 172.00 157.00 157.00 0.0M
2023-10-12 161.00 169.00 153.00 158.50 0.0M
2023-10-11 151.50 151.80 151.50 151.50 0.0M
2023-10-10 151.90 151.90 151.50 151.50 0.0M
2023-10-09 150.00 150.00 139.00 144.00 0.0M
2023-10-06 156.00 159.80 148.00 152.10 0.0M
2023-10-05 145.00 164.60 145.00 157.95 0.0M
2023-10-04 145.00 145.00 144.65 144.70 0.0M
2023-10-03 153.95 153.95 135.80 141.20 0.0M
2023-09-29 149.95 149.95 140.00 143.00 0.0M
2023-09-28 147.95 147.95 136.05 137.90 0.0M
2023-09-27 144.80 144.80 140.00 140.00 0.0M
2023-09-26 144.90 144.90 144.85 144.85 0.0M
2023-09-25 141.35 146.00 141.25 141.60 0.0M
2023-09-21 146.10 149.00 140.50 142.30 0.0M
2023-09-20 148.95 148.95 139.15 146.10 0.0M
2023-09-18 145.00 148.00 141.50 145.00 0.0M
2023-09-15 145.50 145.50 140.75 140.95 0.0M
2023-09-14 150.80 153.95 142.35 147.15 0.0M
2023-09-13 145.00 145.00 145.00 145.00 0.0M
2023-09-12 155.75 155.75 145.00 145.00 0.0M
2023-09-11 153.45 159.50 144.00 150.35 0.0M
2023-09-08 166.00 166.00 149.00 151.25 0.0M
2023-09-07 151.00 155.00 150.05 153.40 0.0M
2023-09-06 158.95 158.95 146.05 151.00 0.0M
2023-09-05 152.55 158.85 148.55 150.95 0.0M
2023-09-04 156.95 159.70 150.30 158.25 0.0M
2023-09-01 157.80 157.80 157.00 157.00 0.0M
2023-08-31 164.95 164.95 150.10 153.50 0.0M
2023-08-30 163.90 163.90 153.30 153.30 0.0M
2023-08-29 153.20 162.00 147.20 155.00 0.0M
2023-08-28 157.00 157.00 152.00 155.65 0.0M
2023-08-25 157.50 161.90 149.00 151.90 0.0M
2023-08-24 164.00 164.00 157.50 157.50 0.0M
2023-08-23 160.00 163.50 160.00 160.90 0.0M
2023-08-22 162.00 171.80 157.15 163.50 0.0M
2023-08-21 179.85 179.85 156.00 162.50 0.0M
2023-08-18 157.55 166.35 153.00 161.35 0.0M
2023-08-17 165.90 165.90 146.40 152.30 0.0M
2023-08-16 165.65 180.00 165.65 166.00 0.0M
2023-08-14 155.00 167.80 155.00 163.10 0.0M
2023-08-11 164.00 183.00 155.20 156.40 0.0M
2023-08-10 158.00 168.90 152.35 164.45 0.0M
2023-08-09 140.50 153.80 132.10 149.40 0.0M
2023-08-08 136.00 153.60 134.00 144.60 0.0M
2023-08-07 134.75 134.75 123.05 128.00 0.0M
2023-08-04 136.85 136.85 127.00 129.70 0.0M
2023-08-03 139.80 139.80 126.55 129.05 0.0M
2023-08-02 139.65 144.00 134.00 136.95 0.0M
2023-08-01 139.70 144.40 136.00 140.00 0.0M
2023-07-31 129.60 145.95 128.10 134.05 0.0M
2023-07-28 133.10 133.10 124.55 125.85 0.0M
2023-07-27 128.00 133.70 125.35 127.85 0.0M
2023-07-26 140.95 140.95 128.00 128.00 0.0M
2023-07-25 133.50 133.50 130.05 132.60 0.0M
2023-07-24 134.50 134.50 129.00 130.40 0.0M
2023-07-21 136.20 136.20 125.05 129.95 0.0M
2023-07-20 128.70 136.90 125.90 128.05 0.0M
2023-07-19 136.50 136.95 126.75 134.70 0.0M
2023-07-18 128.00 143.55 123.50 129.30 0.0M
2023-07-17 138.00 138.00 125.05 127.00 0.0M
2023-07-14 129.00 133.90 122.30 125.40 0.0M
2023-07-13 127.95 134.90 126.20 129.80 0.0M
2023-07-12 125.50 129.95 122.05 123.15 0.0M
2023-07-11 132.40 132.40 125.00 125.50 0.0M
2023-07-10 132.00 132.00 121.00 123.50 0.0M
2023-07-07 141.30 141.30 132.00 132.00 0.0M
2023-07-06 139.00 142.90 130.00 135.30 0.0M
2023-07-05 140.90 140.90 125.00 133.80 0.0M
2023-07-04 139.00 139.00 126.60 129.35 0.0M
2023-07-03 140.00 140.00 127.95 134.95 0.0M
2023-06-30 137.45 137.45 125.10 127.95 0.0M
2023-06-28 138.00 138.00 128.00 129.40 0.0M
2023-06-27 144.00 144.00 131.00 135.00 0.0M
2023-06-26 121.90 145.60 121.90 138.10 0.0M
2023-06-23 117.50 125.80 117.50 121.90 0.0M
2023-06-22 123.10 126.00 122.15 122.15 0.0M
2023-06-21 135.95 135.95 119.20 120.65 0.0M
2023-06-20 133.00 134.40 120.00 124.50 0.0M
2023-06-19 137.50 137.50 137.45 137.45 0.0M
2023-06-16 131.00 137.50 131.00 137.45 0.0M
2023-06-15 137.35 137.35 133.00 133.05 0.0M
2023-06-14 138.80 143.90 131.05 133.15 0.0M
2023-06-13 136.65 144.00 129.00 138.60 0.0M
2023-06-12 136.65 136.65 136.65 136.65 0.0M
2023-06-09 136.65 140.00 136.65 136.75 0.0M
2023-06-08 168.90 168.90 133.10 142.00 0.0M
2023-06-07 128.50 145.55 128.50 145.00 0.0M
2023-06-06 133.50 139.70 133.50 135.35 0.0M
2023-06-05 143.00 147.00 136.25 137.60 0.0M
2023-06-02 154.70 154.70 138.10 142.00 0.0M
2023-06-01 150.90 150.90 135.65 138.20 0.0M
2023-05-31 147.60 149.00 123.20 137.05 0.0M
2023-05-30 139.00 150.70 129.05 132.00 0.0M
2023-05-29 125.00 142.50 125.00 127.60 0.0M
2023-05-26 145.00 145.00 129.50 132.00 0.0M
2023-05-25 130.00 138.90 130.00 136.45 0.0M
2023-05-24 122.00 125.00 122.00 125.00 0.0M
2023-05-23 131.00 131.00 125.00 125.70 0.0M
2023-05-22 132.00 132.00 131.00 131.00 0.0M
2023-05-19 143.00 143.00 131.00 131.75 0.0M
2023-05-18 139.00 154.00 135.00 137.50 0.0M
2023-05-17 138.90 138.90 132.00 138.50 0.0M
2023-05-16 126.20 135.00 126.20 130.15 0.0M
2023-05-15 127.50 138.90 127.50 138.90 0.0M
2023-05-12 138.00 138.00 126.00 127.30 0.0M
2023-05-11 141.70 141.70 130.00 130.00 0.0M
2023-05-10 138.00 139.70 124.00 134.55 0.0M
2023-05-09 151.30 151.30 128.05 130.95 0.0M
2023-05-08 142.95 151.40 142.90 151.40 0.0M
2023-05-05 164.00 178.70 138.50 143.35 0.0M
2023-05-04 131.40 153.40 131.20 150.60 0.0M
2023-05-03 120.50 135.70 120.50 128.10 0.0M
2023-05-02 110.10 113.10 110.00 113.10 0.0M
2023-04-28 113.40 113.40 113.40 113.40 0.0M
2023-04-27 113.00 119.85 112.00 112.00 0.0M
2023-04-26 110.05 114.90 108.80 109.95 0.0M
2023-04-25 121.00 121.00 115.10 117.35 0.0M
2023-04-24 115.00 115.00 115.00 115.00 0.0M
2023-04-21 119.90 119.90 115.05 115.05 0.0M
2023-04-20 116.00 122.00 112.90 119.90 0.0M
2023-04-19 116.30 129.00 106.30 117.05 0.0M
2023-04-18 116.95 116.95 106.35 115.95 0.0M
2023-04-17 108.25 108.25 105.05 105.05 0.0M
2023-04-13 116.00 117.90 108.20 108.20 0.0M
2023-04-12 112.00 116.00 111.80 116.00 0.0M
2023-04-11 105.50 110.00 105.40 105.40 0.0M
2023-04-10 110.10 110.35 103.15 109.00 0.0M
2023-04-06 101.00 101.00 101.00 101.00 0.0M
2023-04-05 99.85 107.90 99.85 100.05 0.0M
2023-04-03 102.00 102.00 102.00 102.00 0.0M
2023-03-31 100.35 102.00 100.35 100.35 0.0M
2023-03-29 100.55 106.00 99.10 100.15 0.0M
2023-03-28 102.00 104.00 102.00 104.00 0.0M
2023-03-27 106.90 108.90 102.05 103.15 0.0M
2023-03-24 111.00 111.00 100.80 101.40 0.0M
2023-03-23 112.00 112.00 106.95 106.95 0.0M
2023-03-22 109.00 109.00 102.45 102.45 0.0M
2023-03-21 109.70 109.70 104.55 105.25 0.0M
2023-03-20 104.00 111.95 104.00 109.90 0.0M
2023-03-17 102.35 106.70 102.00 104.80 0.0M
2023-03-16 109.00 109.00 109.00 109.00 0.0M
2023-03-15 105.05 113.75 105.05 106.00 0.0M
2023-03-14 107.00 113.00 107.00 113.00 0.0M
2023-03-13 115.90 115.90 103.70 112.95 0.0M
2023-03-10 111.35 111.35 109.00 109.00 0.0M
2023-03-09 104.40 113.00 103.35 111.40 0.0M
2023-03-08 103.80 104.90 103.80 104.40 0.0M
2023-03-03 105.05 105.65 105.05 105.45 0.0M
2023-03-01 102.30 112.00 102.30 105.05 0.0M
2023-02-28 103.00 105.60 103.00 105.60 0.0M
2023-02-24 109.85 109.85 106.00 106.00 0.0M
2023-02-23 104.15 110.00 104.15 109.85 0.0M
2023-02-22 106.10 106.10 100.20 104.15 0.0M
2023-02-21 107.25 107.25 106.50 106.50 0.0M
2023-02-20 109.00 113.50 106.55 107.30 0.0M
2023-02-17 117.00 117.00 109.00 109.00 0.0M
2023-02-16 117.75 117.75 107.50 108.50 0.0M
2023-02-15 112.00 115.50 110.00 115.50 0.0M
2023-02-14 117.95 129.90 108.50 115.80 0.0M
2023-02-13 117.95 117.95 117.95 117.95 0.0M
2023-02-10 119.35 119.35 111.00 114.05 0.0M
2023-02-09 114.80 115.00 111.50 115.00 0.0M
2023-02-08 118.60 118.60 116.95 116.95 0.0M
2023-02-07 118.90 118.90 111.60 114.30 0.0M
2023-02-06 111.20 112.00 111.20 111.95 0.0M
2023-02-03 119.70 119.70 110.80 111.80 0.0M
2023-02-02 110.10 120.70 105.00 110.80 0.0M
2023-02-01 120.40 120.40 113.90 117.85 0.0M
2023-01-31 123.00 123.00 113.20 116.70 0.0M
2023-01-30 121.90 121.90 112.00 112.35 0.0M
2023-01-27 124.95 130.00 113.00 114.85 0.0M
2023-01-25 118.10 128.90 113.00 115.55 0.0M
2023-01-24 129.40 138.05 122.60 122.60 0.0M
2023-01-23 126.00 126.00 117.20 118.70 0.0M
2023-01-20 138.00 138.00 121.00 125.50 0.0M
2023-01-19 134.00 134.00 118.05 121.95 0.0M
2023-01-18 134.90 135.00 124.00 124.00 0.0M
2023-01-17 117.50 137.00 112.00 127.00 0.0M
2023-01-16 118.05 124.00 116.30 117.50 0.0M
2023-01-13 118.40 126.50 118.40 123.95 0.0M
2023-01-12 127.95 127.95 118.15 123.90 0.0M
2023-01-11 120.00 128.90 112.15 117.80 0.0M
2023-01-10 120.00 120.00 105.20 112.40 0.0M
2023-01-09 130.90 130.90 120.90 121.05 0.0M
2023-01-06 120.90 120.90 120.90 120.90 0.0M
2023-01-05 128.15 138.95 117.00 121.15 0.0M
2023-01-04 132.30 132.30 125.35 128.15 0.0M
2023-01-03 123.60 145.15 123.60 130.45 0.0M
2023-01-02 136.50 136.50 118.50 127.15 0.0M