Ceinsys Tech Ltd (CEIS)

CEIS
🏛️ Indien →
1,551.35
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
2021-12-31 208.45 208.45 195.00 201.60 0.0M
2021-12-30 214.00 218.00 195.00 199.90 0.0M
2021-12-29 206.00 212.00 195.25 209.70 0.0M
2021-12-28 233.00 233.00 203.00 206.15 0.0M
2021-12-27 242.45 242.45 218.25 222.95 0.0M
2021-12-24 253.25 253.25 221.20 242.45 0.2M
2021-12-23 184.00 211.05 183.95 211.05 0.1M
2021-12-22 175.00 183.95 172.00 175.90 0.0M
2021-12-21 178.60 178.60 170.05 173.25 0.0M
2021-12-20 195.00 195.00 171.50 174.20 0.0M
2021-12-17 170.05 174.40 168.05 173.00 0.0M
2021-12-16 170.05 176.00 170.05 170.05 0.0M
2021-12-15 168.05 173.40 168.05 169.90 0.0M
2021-12-14 166.85 171.90 166.05 168.90 0.0M
2021-12-13 167.50 175.65 166.05 166.60 0.0M
2021-12-10 174.00 174.00 164.15 167.00 0.0M
2021-12-09 160.35 181.00 158.05 169.35 0.0M
2021-12-08 160.35 160.35 158.05 158.05 0.0M
2021-12-07 159.90 161.95 156.00 157.05 0.0M
2021-12-06 148.05 161.00 148.05 155.05 0.0M
2021-12-03 154.90 154.90 148.05 148.05 0.0M
2021-12-02 144.10 150.00 143.70 149.40 0.0M
2021-12-01 139.00 158.90 132.00 136.70 0.0M
2021-11-30 133.15 148.70 133.15 135.45 0.0M
2021-11-29 135.00 138.00 127.25 137.85 0.0M
2021-11-26 138.00 147.70 132.80 139.10 0.0M
2021-11-25 140.00 146.50 122.80 142.00 0.0M
2021-11-24 142.65 149.50 136.50 143.00 0.0M
2021-11-23 139.90 140.00 131.20 139.85 0.0M
2021-11-22 135.25 141.90 130.00 130.95 0.0M
2021-11-18 143.95 143.95 134.00 138.00 0.0M
2021-11-17 137.05 142.25 137.05 139.90 0.0M
2021-11-16 149.00 149.70 137.05 140.85 0.0M
2021-11-15 171.40 175.00 145.05 147.70 0.0M
2021-11-12 167.95 168.00 167.95 168.00 0.0M
2021-11-11 160.00 168.90 160.00 160.55 0.0M
2021-11-10 160.55 170.00 160.55 165.50 0.0M
2021-11-09 160.15 168.80 160.15 164.75 0.0M
2021-11-08 162.95 178.00 160.00 164.40 0.0M
2021-11-04 164.70 164.70 148.65 155.55 0.0M
2021-11-03 169.60 169.60 160.00 160.10 0.0M
2021-11-02 160.10 160.10 160.00 160.00 0.0M
2021-11-01 167.35 167.35 160.10 161.05 0.0M
2021-10-29 169.20 176.75 161.15 162.45 0.0M
2021-10-28 170.00 170.00 166.00 166.00 0.0M
2021-10-27 167.00 167.00 166.00 166.00 0.0M
2021-10-26 166.00 167.00 166.00 167.00 0.0M
2021-10-25 160.00 169.85 156.00 166.00 0.0M
2021-10-22 166.05 170.00 166.00 166.00 0.0M
2021-10-21 165.80 166.00 161.20 166.00 0.0M
2021-10-20 161.20 169.95 161.20 165.80 0.0M
2021-10-19 165.00 171.85 163.30 164.90 0.0M
2021-10-18 160.00 165.00 160.00 162.55 0.0M
2021-10-14 160.10 169.50 156.90 162.00 0.0M
2021-10-13 169.95 170.00 157.00 162.90 0.0M
2021-10-12 167.40 171.85 163.00 164.70 0.0M
2021-10-11 161.05 172.00 161.00 167.40 0.0M
2021-10-08 165.55 170.00 162.00 163.05 0.0M
2021-10-07 159.90 172.40 151.80 166.85 0.0M
2021-10-06 158.00 161.80 153.85 155.05 0.0M
2021-10-05 156.00 161.00 152.50 157.05 0.0M
2021-10-04 155.00 158.95 152.50 154.30 0.0M
2021-10-01 154.10 166.85 154.05 156.35 0.0M
2021-09-30 158.30 165.55 158.10 158.15 0.0M
2021-09-29 156.05 168.95 156.00 164.30 0.0M
2021-09-28 156.35 165.75 156.00 157.65 0.0M
2021-09-27 156.90 162.85 156.90 159.00 0.0M
2021-09-24 155.00 165.00 155.00 162.85 0.0M
2021-09-23 150.25 157.45 150.00 155.25 0.0M
2021-09-22 152.80 157.00 150.00 157.00 0.0M
2021-09-21 146.40 155.95 146.40 150.30 0.0M
2021-09-20 153.55 155.80 142.50 152.10 0.0M
2021-09-17 163.50 163.50 152.60 154.05 0.0M
2021-09-16 163.50 163.50 157.20 160.70 0.0M
2021-09-15 162.90 162.90 155.10 160.25 0.0M
2021-09-14 151.75 162.00 151.75 161.75 0.0M
2021-09-13 158.05 164.00 142.80 159.50 0.0M
2021-09-09 153.55 158.75 153.55 154.95 0.0M
2021-09-08 158.05 160.00 155.25 157.20 0.0M
2021-09-07 161.00 161.00 154.10 156.00 0.0M
2021-09-06 159.05 160.95 155.65 159.00 0.0M
2021-09-03 161.00 161.00 155.05 159.00 0.0M
2021-09-02 159.00 161.50 157.00 161.00 0.0M
2021-09-01 148.75 163.90 148.75 157.85 0.0M
2021-08-31 155.00 155.00 150.10 153.40 0.0M
2021-08-30 146.00 155.00 145.05 153.80 0.0M
2021-08-27 154.00 154.15 150.00 151.20 0.0M
2021-08-26 150.05 153.50 150.00 153.15 0.0M
2021-08-25 143.95 154.70 143.95 148.85 0.0M
2021-08-24 145.95 151.05 140.60 141.95 0.0M
2021-08-23 158.35 158.35 145.50 149.30 0.0M
2021-08-20 154.00 156.80 145.35 152.95 0.0M
2021-08-18 157.65 157.65 151.10 153.75 0.0M
2021-08-17 151.65 162.00 151.60 154.50 0.0M
2021-08-16 161.90 161.90 151.40 158.50 0.0M
2021-08-13 148.15 162.00 148.10 159.90 0.0M
2021-08-12 140.15 164.00 140.10 151.50 0.0M
2021-08-11 143.00 162.00 125.60 139.40 0.0M
2021-08-10 148.45 160.90 142.30 143.75 0.0M
2021-08-09 161.00 164.20 133.60 156.00 0.0M
2021-08-06 162.00 164.00 151.15 160.95 0.0M
2021-08-05 154.05 158.80 152.15 153.60 0.0M
2021-08-04 153.20 159.15 150.15 154.70 0.0M
2021-08-03 157.45 158.00 151.10 153.15 0.0M
2021-08-02 153.35 162.20 152.80 156.00 0.0M
2021-07-30 152.15 161.95 152.15 158.00 0.0M
2021-07-29 149.65 164.00 145.00 156.90 0.0M
2021-07-28 145.90 157.00 145.85 154.10 0.0M
2021-07-27 155.00 155.00 147.25 149.70 0.0M
2021-07-26 151.15 161.85 145.00 147.25 0.0M
2021-07-23 158.50 162.90 155.70 157.80 0.0M
2021-07-22 147.00 162.90 146.65 155.40 0.0M
2021-07-20 146.60 158.95 146.55 150.00 0.0M
2021-07-19 150.10 164.35 150.10 154.65 0.0M
2021-07-16 163.00 163.50 144.00 158.65 0.0M
2021-07-15 130.15 162.90 130.10 157.85 0.0M
2021-07-14 135.10 137.50 135.05 136.05 0.0M
2021-07-13 132.10 139.15 132.10 135.90 0.0M
2021-07-12 136.70 139.90 130.05 134.75 0.0M
2021-07-09 135.15 138.95 130.00 132.30 0.0M
2021-07-08 142.50 142.50 135.10 139.20 0.0M
2021-07-07 142.40 142.40 132.00 140.00 0.0M
2021-07-06 133.75 142.45 133.70 138.05 0.0M
2021-07-05 134.15 143.70 133.45 138.00 0.0M
2021-07-02 143.65 144.00 135.10 138.60 0.0M
2021-07-01 132.00 144.00 132.00 135.30 0.0M
2021-06-30 139.60 139.60 133.05 138.95 0.0M
2021-06-29 139.75 139.75 135.00 135.00 0.0M
2021-06-28 139.00 139.00 132.15 135.20 0.0M
2021-06-25 131.70 137.75 131.20 132.40 0.0M
2021-06-24 137.00 140.00 130.30 137.25 0.0M
2021-06-23 140.00 140.00 137.10 139.50 0.0M
2021-06-22 141.25 143.55 137.60 139.65 0.0M
2021-06-21 149.00 149.00 136.80 141.10 0.0M
2021-06-18 144.50 144.50 130.00 140.20 0.0M
2021-06-17 150.05 150.05 126.30 143.75 0.0M
2021-06-16 147.45 154.25 142.10 151.60 0.0M
2021-06-15 150.00 153.30 143.05 144.95 0.0M
2021-06-14 151.00 168.00 150.00 151.30 0.0M
2021-06-11 164.15 170.25 148.25 165.55 0.0M
2021-06-10 166.50 174.00 164.30 170.70 0.0M
2021-06-09 184.00 184.15 162.00 165.90 0.0M
2021-06-08 156.00 174.95 150.00 173.25 0.1M
2021-06-07 147.00 151.40 111.00 148.55 0.0M
2021-06-04 124.50 130.00 118.10 128.15 0.0M
2021-06-03 119.00 128.00 116.20 120.00 0.0M
2021-06-02 120.00 125.80 119.00 120.50 0.0M
2021-06-01 126.00 131.45 119.85 121.55 0.0M
2021-05-31 134.90 134.90 116.00 128.90 0.0M
2021-05-28 129.75 138.40 127.10 128.85 0.0M
2021-05-27 138.40 138.40 129.00 132.60 0.0M
2021-05-26 133.00 138.85 128.00 129.15 0.0M
2021-05-25 137.05 146.10 133.50 138.95 0.0M
2021-05-24 145.00 157.00 136.10 137.90 0.0M
2021-05-21 150.00 151.70 128.10 143.70 0.0M
2021-05-20 139.00 139.00 131.05 137.95 0.0M
2021-05-19 136.05 144.95 133.50 138.60 0.0M
2021-05-18 137.25 149.20 137.25 143.50 0.0M
2021-05-17 140.00 145.40 135.55 144.60 0.0M
2021-05-14 150.00 150.00 131.55 145.00 0.0M
2021-05-12 135.60 158.70 135.60 138.35 0.0M
2021-05-11 149.00 149.00 135.00 146.70 0.0M
2021-05-10 152.00 152.70 137.55 148.25 0.0M
2021-05-07 129.30 148.75 129.30 142.10 0.0M
2021-05-06 130.10 146.85 126.25 135.25 0.0M
2021-05-05 129.35 146.90 129.35 138.95 0.0M
2021-05-04 139.00 139.00 127.70 137.00 0.0M
2021-05-03 145.00 145.00 126.55 139.40 0.0M
2021-04-30 132.00 145.05 132.00 140.60 0.0M
2021-04-29 136.00 136.00 135.05 135.05 0.0M
2021-04-28 136.15 136.15 136.15 136.15 0.0M
2021-04-27 140.00 145.00 136.10 136.10 0.0M
2021-04-26 144.00 145.45 134.30 140.00 0.0M
2021-04-23 127.05 141.90 127.05 132.25 0.0M
2021-04-22 145.00 145.00 135.00 137.95 0.0M
2021-04-20 135.05 140.00 127.50 139.00 0.0M
2021-04-19 146.65 146.65 132.00 132.35 0.0M
2021-04-16 142.80 149.00 129.10 146.65 0.0M
2021-04-15 124.00 140.00 124.00 139.25 0.0M
2021-04-13 149.40 149.40 124.50 128.35 0.0M
2021-04-12 130.00 137.00 130.00 137.00 0.0M
2021-04-08 137.00 137.00 135.00 137.00 0.0M
2021-04-07 133.00 137.90 130.05 137.00 0.0M
2021-04-06 129.25 134.40 129.25 131.50 0.0M
2021-04-05 136.50 136.50 124.00 128.00 0.0M
2021-04-01 119.60 130.05 117.75 130.00 0.0M
2021-03-31 129.25 129.25 123.90 123.90 0.0M
2021-03-30 129.20 141.90 129.20 130.40 0.0M
2021-03-26 146.90 146.90 135.85 135.85 0.0M
2021-03-25 148.00 148.00 135.05 143.00 0.0M
2021-03-24 145.00 145.00 133.60 142.00 0.0M
2021-03-23 140.00 140.00 128.10 138.90 0.0M
2021-03-22 135.30 135.35 128.00 134.05 0.0M
2021-03-19 132.85 132.85 128.10 128.95 0.0M
2021-03-18 142.00 142.00 134.00 134.80 0.0M
2021-03-17 140.00 145.95 135.00 137.00 0.0M
2021-03-16 141.00 145.00 135.00 139.80 0.0M
2021-03-15 140.50 149.90 140.50 140.90 0.0M
2021-03-12 150.00 150.25 145.20 147.75 0.0M
2021-03-10 148.30 152.05 145.50 150.00 0.0M
2021-03-09 153.00 153.90 146.00 148.05 0.0M
2021-03-08 153.00 153.00 145.50 151.45 0.0M
2021-03-05 154.00 156.00 146.50 150.15 0.0M
2021-03-04 145.05 150.00 143.60 148.60 0.0M
2021-03-03 142.05 151.90 141.00 145.05 0.0M
2021-03-02 144.00 149.00 138.00 144.70 0.0M
2021-03-01 140.50 145.05 136.00 144.00 0.0M
2021-02-26 130.00 140.50 130.00 138.15 0.0M
2021-02-25 134.00 139.95 129.00 133.85 0.0M
2021-02-24 133.70 137.00 125.10 133.85 0.0M
2021-02-23 124.15 135.00 124.15 130.65 0.0M
2021-02-22 131.60 131.60 122.75 130.00 0.0M
2021-02-19 125.00 131.00 125.00 129.00 0.0M
2021-02-18 119.35 129.90 119.35 125.35 0.0M
2021-02-17 120.00 127.95 116.00 124.35 0.0M
2021-02-16 125.00 126.00 114.60 121.90 0.0M
2021-02-15 125.00 127.90 119.05 120.00 0.0M
2021-02-12 111.00 122.00 111.00 121.90 0.0M
2021-02-11 116.90 117.05 106.30 116.50 0.0M
2021-02-10 116.50 116.50 108.55 111.50 0.0M
2021-02-09 115.00 117.90 113.55 114.20 0.0M
2021-02-08 120.00 120.00 113.05 113.20 0.0M
2021-02-05 119.00 119.00 118.50 119.00 0.0M
2021-02-04 125.95 125.95 114.10 120.00 0.0M
2021-02-03 120.60 120.75 110.00 120.00 0.0M
2021-02-02 119.90 119.90 108.50 115.00 0.0M
2021-02-01 125.00 125.90 114.00 114.20 0.0M
2021-01-29 120.70 129.70 119.95 119.95 0.0M
2021-01-28 126.25 139.00 126.25 126.25 0.0M
2021-01-27 135.50 135.50 126.30 132.85 0.0M
2021-01-25 125.50 132.90 120.75 132.90 0.0M
2021-01-22 130.00 135.00 126.85 127.05 0.0M
2021-01-21 131.40 133.90 124.85 133.50 0.0M
2021-01-20 127.00 131.40 122.50 131.40 0.0M
2021-01-19 133.00 133.00 125.10 128.15 0.0M
2021-01-18 132.90 132.90 125.10 126.75 0.0M
2021-01-15 133.00 133.10 126.60 129.70 0.0M
2021-01-14 133.50 133.50 126.00 133.10 0.0M
2021-01-13 126.50 135.95 126.50 128.55 0.0M
2021-01-12 130.00 133.10 127.35 133.10 0.0M
2021-01-11 136.00 136.00 132.90 134.05 0.0M
2021-01-08 138.95 139.90 135.00 136.05 0.0M
2021-01-07 133.00 140.00 131.10 139.00 0.0M
2021-01-06 139.00 142.90 135.00 137.90 0.0M
2021-01-05 143.00 143.00 133.00 139.00 0.0M
2021-01-04 145.00 145.00 133.10 138.00 0.0M
2021-01-01 139.95 139.95 131.00 139.90 0.0M