Ceigall India Ltd (CEIG)

CEIG
🏛️ Indien →
262.15
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:08 274.90 274.90 274.90 274.90 0.8K
09:15 275.20 275.20 272.91 272.91 3.7K
09:16 273.50 273.52 272.45 272.45 4.3K
09:17 273.16 273.16 272.42 272.42 2.5K
09:18 272.08 272.08 272.08 272.08 0.6K
09:19 271.70 272.21 271.70 272.21 0.3K
09:20 272.00 272.00 271.50 271.99 0.8K
09:21 272.06 272.72 272.00 272.00 1.3K
09:22 272.01 272.32 271.96 272.32 0.7K
09:23 271.50 271.51 271.50 271.50 2.9K
09:24 272.38 273.44 272.34 272.82 2.2K
09:25 272.66 272.66 271.82 272.18 0.3K
09:26 272.57 272.57 272.10 272.34 0.1K
09:27 272.00 272.00 272.00 272.00 0.0K
09:28 272.00 272.00 271.08 271.08 1.9K
09:29 270.89 270.89 270.20 270.29 2.9K
09:30 270.37 271.02 270.37 271.02 1.1K
09:31 270.95 271.57 270.95 271.12 0.3K
09:32 271.09 271.47 271.09 271.45 0.1K
09:33 271.09 271.09 271.09 271.09 0.0K
09:35 271.69 271.69 271.16 271.16 0.4K
09:36 271.32 271.32 271.18 271.18 0.1K
09:37 271.38 271.38 271.10 271.10 0.0K
09:38 271.10 271.35 271.10 271.35 0.0K
09:39 271.00 271.00 271.00 271.00 0.5K
09:41 271.28 271.45 271.05 271.45 0.3K
09:42 271.09 271.32 271.00 271.00 0.1K
09:44 271.00 271.00 271.00 271.00 0.5K
09:45 271.06 271.34 271.06 271.06 0.1K
09:46 271.06 271.06 271.06 271.06 0.4K
09:47 271.43 271.49 271.43 271.49 0.7K
09:48 272.00 272.00 271.06 271.06 1.1K
09:49 271.47 271.81 271.47 271.48 0.2K
09:50 271.98 271.98 271.56 271.56 0.7K
09:51 271.49 271.83 271.47 271.47 0.3K
09:52 271.38 271.74 271.38 271.55 0.4K
09:54 271.34 271.34 271.34 271.34 0.0K
09:55 271.67 271.67 271.32 271.32 0.0K
09:56 271.70 272.00 271.70 271.86 0.6K
09:57 272.16 272.16 272.16 272.16 0.0K
09:59 272.15 272.21 272.00 272.21 0.4K
10:00 272.36 272.36 272.29 272.29 0.0K
10:01 271.90 271.90 271.85 271.85 0.2K
10:02 271.70 271.70 271.50 271.50 0.1K
10:03 271.55 271.82 271.55 271.82 0.2K
10:04 271.55 272.02 271.55 271.75 1.5K
10:05 271.81 271.81 271.81 271.81 0.1K
10:06 272.39 274.31 272.17 274.31 5.0K
10:07 274.43 276.45 274.43 275.99 11.9K
10:08 276.01 276.29 275.90 275.90 10.5K
10:09 275.85 276.45 275.85 276.06 1.1K
10:10 276.05 276.05 276.00 276.00 0.6K
10:11 275.90 275.90 275.87 275.87 0.3K
10:12 275.70 275.70 275.60 275.60 6.9K
10:13 273.07 273.90 273.07 273.90 9.9K
10:14 273.89 273.90 273.50 273.50 0.9K
10:15 273.71 273.71 273.50 273.50 0.1K
10:16 273.98 274.01 273.70 274.01 0.7K
10:17 273.62 274.06 273.62 274.06 0.3K
10:18 274.17 274.17 273.60 273.60 0.3K
10:19 273.94 273.94 273.94 273.94 0.0K
10:21 274.29 274.29 274.29 274.29 0.3K
10:22 273.86 273.86 273.86 273.86 0.1K
10:23 273.85 273.85 273.85 273.85 0.0K
10:24 274.07 274.07 273.98 273.98 0.4K
10:25 274.18 274.18 273.80 273.80 0.1K
10:26 274.15 274.15 274.15 274.15 0.0K
10:27 273.79 274.13 273.79 273.84 0.2K
10:29 273.69 273.74 273.69 273.74 0.3K
10:30 273.93 274.00 273.60 274.00 2.8K
10:31 274.11 274.11 274.04 274.04 0.2K
10:32 274.02 274.02 274.01 274.01 0.1K
10:34 273.90 273.90 273.42 273.42 2.8K
10:35 273.41 273.76 273.41 273.76 0.0K
10:36 273.54 273.55 273.54 273.55 0.0K
10:37 273.84 273.84 273.84 273.84 0.0K
10:39 273.89 273.89 273.89 273.89 0.0K
10:41 273.86 273.86 273.69 273.69 0.3K
10:42 273.60 273.60 273.60 273.60 0.0K
10:43 273.60 273.60 273.50 273.50 0.2K
10:44 273.20 273.20 273.20 273.20 1.5K
10:47 273.20 273.20 273.20 273.20 0.0K
10:50 273.22 273.22 273.20 273.20 0.1K
10:51 272.75 272.83 272.75 272.83 0.1K
10:52 272.98 273.54 272.98 273.28 0.2K
10:53 273.30 273.30 273.30 273.30 0.0K
10:54 273.03 273.03 273.03 273.03 0.1K
10:55 273.00 273.00 273.00 273.00 0.0K
10:56 273.01 273.01 273.01 273.01 0.0K
10:57 273.14 273.25 273.14 273.25 0.0K
10:58 273.57 273.57 273.24 273.24 0.1K
11:00 273.24 273.24 273.10 273.10 0.1K
11:01 273.01 273.01 273.01 273.01 0.0K
11:02 273.00 273.00 272.18 272.18 1.6K
11:03 272.18 272.26 272.18 272.25 0.2K
11:04 272.42 272.50 272.42 272.50 0.1K
11:05 272.52 272.52 272.52 272.52 0.1K
11:06 272.50 272.50 271.58 271.58 2.2K
11:07 271.50 271.50 271.50 271.50 0.4K
11:08 271.50 271.50 271.50 271.50 0.0K
11:09 271.64 271.64 271.64 271.64 0.0K
11:11 271.64 271.64 271.61 271.61 0.1K
11:12 271.95 271.95 271.70 271.70 0.1K
11:15 272.01 272.12 272.01 272.12 0.0K
11:17 272.21 272.21 271.84 271.84 0.1K
11:18 271.85 271.85 271.64 271.64 0.2K
11:19 271.95 271.95 271.64 271.64 0.0K
11:22 271.62 271.62 271.62 271.62 0.4K
11:23 271.62 271.67 271.62 271.67 0.1K
11:24 272.00 272.00 272.00 272.00 0.1K
11:25 272.33 272.33 272.20 272.20 0.2K
11:26 272.28 272.34 271.88 272.34 0.4K
11:27 271.95 272.32 271.95 272.32 0.1K
11:28 272.06 272.06 272.06 272.06 0.0K
11:31 272.00 272.00 272.00 272.00 0.0K
11:32 272.00 272.00 272.00 272.00 0.0K
11:33 272.00 272.34 272.00 272.34 0.1K
11:36 272.30 272.30 272.30 272.30 0.0K
11:37 271.95 271.95 271.52 271.52 0.3K
11:38 271.90 271.90 271.90 271.90 0.0K
11:39 271.86 271.86 271.86 271.86 0.0K
11:40 271.86 271.86 271.86 271.86 0.0K
11:41 271.85 272.00 271.55 271.55 0.2K
11:43 271.55 271.77 271.11 271.11 1.6K
11:45 271.12 271.12 271.12 271.12 0.0K
11:46 271.45 271.45 271.45 271.45 0.0K
11:49 271.11 271.11 271.11 271.11 1.3K
11:50 271.13 271.52 271.13 271.52 0.1K
11:51 271.13 271.15 271.11 271.11 0.2K
11:53 271.50 271.50 271.16 271.16 0.2K
11:54 271.15 271.15 271.15 271.15 0.3K
11:55 271.15 271.15 271.15 271.15 0.0K
11:56 271.11 271.11 271.11 271.11 0.1K
11:57 271.11 271.32 271.11 271.32 0.1K
11:58 271.10 271.10 271.10 271.10 0.0K
11:59 271.02 271.03 271.02 271.03 0.1K
12:00 271.02 271.06 271.02 271.06 0.0K
12:01 271.07 271.30 271.06 271.30 0.5K
12:02 271.30 271.30 271.30 271.30 0.4K
12:03 271.00 271.00 271.00 271.00 0.7K
12:04 270.90 270.90 270.51 270.87 1.0K
12:05 270.99 270.99 270.99 270.99 0.0K
12:06 270.60 270.61 270.54 270.54 0.1K
12:08 270.60 270.60 270.60 270.60 0.0K
12:09 270.90 270.90 270.78 270.78 0.2K
12:11 271.00 271.00 271.00 271.00 0.0K
12:12 270.85 270.85 270.85 270.85 0.0K
12:19 271.54 271.54 271.54 271.54 0.0K
12:22 271.40 271.60 271.40 271.60 0.1K
12:23 271.52 271.78 271.50 271.78 0.0K
12:24 271.79 272.00 271.70 271.89 0.3K
12:25 271.76 271.76 271.76 271.76 0.0K
12:26 271.61 271.61 271.61 271.61 0.0K
12:27 271.97 271.97 271.97 271.97 0.0K
12:28 271.97 271.97 271.75 271.76 0.1K
12:29 271.78 271.78 271.78 271.78 0.0K
12:33 271.78 271.78 271.78 271.78 0.0K
12:34 272.16 272.35 272.16 272.35 0.6K
12:35 272.03 272.11 272.03 272.11 0.1K
12:36 272.02 272.02 272.02 272.02 0.0K
12:37 271.61 272.17 271.61 272.17 0.6K
12:39 271.82 271.82 271.82 271.82 0.0K
12:40 271.87 271.87 271.87 271.87 0.0K
12:42 271.90 271.90 271.89 271.89 0.1K
12:43 272.39 272.39 272.04 272.04 0.6K
12:44 272.03 272.03 272.00 272.00 0.1K
12:46 272.01 272.01 272.01 272.01 0.0K
12:47 272.00 272.00 272.00 272.00 0.1K
12:49 271.89 271.89 271.89 271.89 0.0K
12:50 271.61 271.68 271.61 271.68 0.1K
12:51 271.99 271.99 271.99 271.99 0.0K
12:52 271.95 271.95 271.95 271.95 0.0K
12:53 271.56 271.59 271.48 271.48 0.1K
12:54 271.48 271.48 271.47 271.47 0.3K
12:55 271.37 272.13 271.37 271.83 0.3K
12:56 271.77 271.77 271.77 271.77 0.0K
12:57 271.77 271.77 271.77 271.77 0.0K
12:58 271.42 271.45 271.42 271.45 0.0K
12:59 271.51 271.56 271.51 271.56 0.1K
13:00 271.79 271.79 271.37 271.37 0.2K
13:03 271.78 271.78 271.57 271.57 0.0K
13:04 271.52 271.52 271.52 271.52 0.0K
13:05 271.55 271.55 271.55 271.55 0.0K
13:06 271.53 271.53 271.44 271.44 0.1K
13:09 272.45 272.45 272.21 272.21 1.1K
13:10 272.82 272.82 271.62 271.62 3.0K
13:12 271.93 271.93 271.93 271.93 0.0K
13:18 271.94 271.94 271.94 271.94 0.0K
13:20 272.61 272.63 272.61 272.63 0.6K
13:22 271.97 271.97 271.97 271.97 0.6K
13:25 271.67 271.67 271.67 271.67 0.5K
13:26 271.37 271.70 271.37 271.70 0.1K
13:27 271.80 271.80 271.80 271.80 0.0K
13:28 272.00 272.00 272.00 272.00 0.1K
13:29 272.19 272.20 272.19 272.20 0.0K
13:30 272.20 272.20 271.64 271.64 0.1K
13:31 271.99 271.99 271.61 271.61 0.1K
13:32 271.50 272.41 271.50 272.41 1.1K
13:33 272.22 272.22 272.22 272.22 0.1K
13:34 272.61 272.61 272.61 272.61 0.0K
13:36 272.63 272.63 272.63 272.63 0.0K
13:37 272.25 272.25 272.25 272.25 0.0K
13:40 272.50 272.50 272.19 272.19 0.0K
13:41 272.56 272.56 272.19 272.24 0.0K
13:43 272.09 272.09 272.09 272.09 0.0K
13:44 272.41 272.41 272.41 272.41 0.0K
13:45 272.41 272.41 272.41 272.41 0.0K
13:47 272.11 272.11 272.11 272.11 0.1K
13:48 272.38 272.38 272.38 272.38 0.0K
13:49 272.39 272.39 272.38 272.38 0.1K
13:55 272.51 272.51 272.28 272.28 0.1K
13:57 272.28 272.28 271.94 271.94 0.0K
13:59 272.08 272.08 271.90 271.90 0.1K
14:00 271.81 271.81 271.76 271.76 0.1K
14:01 271.62 271.62 271.62 271.62 0.0K
14:02 271.62 271.62 271.62 271.62 0.1K
14:03 271.62 271.83 271.59 271.83 0.3K
14:07 271.78 271.78 271.78 271.78 0.0K
14:08 271.56 271.56 271.50 271.50 0.2K
14:09 271.42 271.42 271.42 271.42 0.0K
14:10 271.42 271.42 271.42 271.42 0.0K
14:11 272.07 272.07 271.84 271.84 1.3K
14:12 271.30 271.30 271.01 271.01 0.7K
14:13 271.32 271.32 271.32 271.32 0.2K
14:14 271.32 271.32 271.05 271.14 0.2K
14:16 271.07 271.10 271.07 271.10 0.4K
14:17 271.17 271.17 271.17 271.17 0.1K
14:18 271.07 271.22 271.07 271.10 1.2K
14:21 271.10 271.10 271.03 271.03 0.1K
14:22 271.00 271.01 271.00 271.01 0.2K
14:23 271.03 271.03 271.03 271.03 0.2K
14:24 271.01 271.01 271.01 271.01 0.0K
14:25 271.00 271.00 271.00 271.00 0.1K
14:26 271.01 271.30 271.01 271.30 0.1K
14:29 271.30 271.30 271.05 271.05 0.2K
14:30 271.34 271.41 271.30 271.41 0.8K
14:31 271.05 271.54 271.05 271.05 0.3K
14:32 271.05 271.05 271.05 271.05 0.0K
14:33 271.37 271.37 271.06 271.06 0.0K
14:34 271.06 271.07 271.06 271.07 0.4K
14:35 271.05 271.05 271.05 271.05 0.1K
14:36 271.05 271.44 271.05 271.05 0.2K
14:37 271.08 271.08 271.08 271.08 0.0K
14:38 271.09 271.09 271.09 271.09 0.0K
14:39 271.02 271.02 271.00 271.00 0.2K
14:41 271.30 271.30 271.01 271.01 0.0K
14:42 271.01 271.01 271.01 271.01 0.0K
14:45 271.10 271.10 271.10 271.10 0.0K
14:46 271.02 271.10 271.02 271.10 0.0K
14:47 271.24 271.30 271.24 271.30 0.0K
14:50 271.30 271.30 271.02 271.02 0.2K
14:52 271.30 271.78 271.30 271.78 0.6K
14:53 271.82 271.82 271.00 271.00 26.0K
14:54 271.35 271.35 271.00 271.00 0.1K
14:55 271.00 271.00 271.00 271.00 1.9K
14:56 270.50 270.50 270.25 270.25 1.1K
14:57 270.25 270.50 270.25 270.50 0.2K
14:58 270.25 270.25 270.25 270.25 0.1K
14:59 270.25 270.40 270.16 270.16 0.1K
15:00 270.10 270.10 270.05 270.05 0.4K
15:01 270.06 270.07 270.06 270.07 0.2K
15:02 270.06 270.39 270.06 270.39 0.1K
15:03 270.31 270.59 270.31 270.47 0.3K
15:04 270.47 272.02 270.40 272.02 10.0K
15:05 270.31 270.33 270.31 270.33 1.9K
15:06 270.30 270.34 270.30 270.34 0.3K
15:08 270.42 270.50 270.42 270.50 0.1K
15:09 270.51 270.54 270.51 270.54 0.0K
15:10 270.52 270.52 270.52 270.52 0.0K
15:11 270.52 270.55 270.52 270.55 0.1K
15:12 270.50 270.51 270.50 270.50 2.4K
15:13 270.79 270.79 270.79 270.79 0.0K
15:14 270.79 270.79 270.51 270.51 0.1K
15:15 270.51 270.51 270.50 270.50 3.3K
15:16 270.50 270.85 270.50 270.85 0.6K
15:17 270.66 271.40 270.66 270.78 0.7K
15:18 270.78 270.78 270.75 270.75 0.0K
15:19 271.13 271.13 270.61 270.61 0.2K
15:20 270.58 271.11 270.58 270.76 0.5K
15:21 270.76 270.89 270.76 270.76 0.2K
15:22 270.84 270.84 270.83 270.83 0.2K
15:23 270.80 270.81 270.80 270.81 0.1K
15:24 270.89 270.89 270.50 270.74 2.8K
15:25 270.74 270.90 270.37 270.75 1.3K
15:26 270.57 270.60 270.05 270.05 2.4K
15:27 270.06 270.06 270.05 270.05 0.1K
15:28 270.57 271.00 270.50 270.50 0.9K
15:29 270.50 271.08 270.50 271.08 0.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar