Chetana Education Ltd (CHEA)

CHEA
🏛️ Indien →
70.40
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
2025-09-26 76.00 76.00 70.00 70.40 0.0M
2025-09-25 75.00 75.50 74.50 75.35 0.1M
2025-09-24 72.55 73.50 72.55 73.50 0.0M
2025-09-22 74.65 74.65 74.65 74.65 0.0M
2025-09-18 72.05 74.65 72.05 74.65 0.0M
2025-09-17 74.50 74.50 73.35 73.35 0.0M
2025-09-16 73.75 74.95 73.50 74.00 0.0M
2025-09-15 75.00 75.80 74.10 74.85 0.0M
2025-09-12 74.50 76.00 74.50 75.95 0.0M
2025-09-11 73.80 74.40 72.15 73.10 0.0M
2025-09-10 75.35 76.80 74.35 74.55 0.0M
2025-09-09 75.05 75.05 75.00 75.00 0.0M
2025-09-08 76.75 76.95 74.70 74.85 0.0M
2025-09-05 76.50 80.90 75.00 76.35 0.1M
2025-09-04 78.90 79.75 78.60 79.75 0.0M
2025-09-03 80.00 80.00 75.50 76.90 0.1M
2025-09-02 78.95 82.00 78.95 80.95 0.0M
2025-09-01 80.65 81.00 77.00 77.00 0.1M
2025-08-29 82.05 82.05 82.00 82.00 0.0M
2025-08-28 80.10 84.00 80.10 83.55 0.0M
2025-08-25 77.25 81.90 77.25 79.90 0.0M
2025-08-22 76.50 76.50 76.50 76.50 0.0M
2025-08-21 76.00 76.15 76.00 76.10 0.0M
2025-08-20 71.20 78.50 71.20 78.00 0.0M
2025-08-19 77.00 77.00 74.35 74.55 0.0M
2025-08-18 77.00 78.00 74.10 76.55 0.0M
2025-08-13 76.00 77.25 76.00 77.00 0.0M
2025-08-12 81.00 81.00 79.00 79.00 0.0M
2025-08-11 79.90 79.90 79.90 79.90 0.0M
2025-08-08 78.00 80.95 77.00 78.00 0.0M
2025-08-07 77.95 77.95 77.90 77.90 0.0M
2025-08-06 79.15 79.15 74.00 77.15 0.0M
2025-08-05 81.00 81.00 78.10 80.00 0.0M
2025-08-04 82.80 82.80 81.00 81.00 0.0M
2025-08-01 81.00 81.00 79.50 79.85 0.1M
2025-07-31 81.00 82.95 78.70 79.20 0.1M
2025-07-30 81.35 81.75 80.70 81.00 0.0M
2025-07-29 82.05 83.95 79.80 81.60 0.0M
2025-07-28 85.00 85.00 82.50 83.00 0.0M
2025-07-24 86.40 86.40 85.00 85.00 0.0M
2025-07-23 85.20 85.20 83.00 83.60 0.0M
2025-07-22 87.45 87.45 86.00 86.00 0.0M
2025-07-18 87.00 87.50 87.00 87.35 0.0M
2025-07-17 86.60 86.60 86.60 86.60 0.0M
2025-07-16 86.80 86.80 86.60 86.60 0.0M
2025-07-15 86.40 88.55 84.20 84.60 0.0M
2025-07-14 90.00 90.00 84.10 84.75 0.0M
2025-07-11 89.15 91.70 89.10 89.10 0.0M
2025-07-10 92.00 92.00 89.00 89.00 0.0M
2025-07-09 87.10 92.00 87.05 91.80 0.1M
2025-07-08 87.05 89.00 87.00 87.05 0.0M
2025-07-07 81.65 91.00 81.00 88.65 0.1M
2025-07-04 83.40 83.95 83.00 83.05 0.0M
2025-07-03 85.00 85.10 83.05 84.70 0.0M
2025-07-02 85.05 86.10 84.95 84.95 0.0M
2025-07-01 86.90 86.90 86.00 86.00 0.0M
2025-06-30 86.00 87.00 83.50 84.85 0.0M
2025-06-27 86.05 86.05 84.90 84.95 0.0M
2025-06-26 88.00 88.50 88.00 88.50 0.0M
2025-06-25 86.15 88.00 85.60 86.95 0.0M
2025-06-24 84.00 90.00 84.00 88.10 0.1M
2025-06-23 86.05 86.75 82.00 82.40 0.1M
2025-06-20 87.50 87.95 87.40 87.95 0.0M
2025-06-19 87.75 87.75 87.75 87.75 0.0M
2025-06-18 87.00 90.00 85.30 85.95 0.1M
2025-06-17 92.75 92.75 92.75 92.75 0.0M
2025-06-16 87.50 88.90 86.65 87.15 0.0M
2025-06-13 87.55 87.55 87.50 87.50 0.0M
2025-06-12 90.05 91.45 88.00 88.25 0.0M
2025-06-11 92.50 92.50 90.15 90.75 0.0M
2025-06-10 90.55 92.65 88.50 88.75 0.1M
2025-06-09 95.05 95.40 90.00 91.10 0.0M
2025-06-06 94.00 96.50 94.00 94.10 0.0M
2025-06-05 91.00 95.50 89.35 94.45 0.0M
2025-06-04 88.65 90.00 87.95 89.05 0.1M
2025-06-03 94.00 94.00 91.00 91.00 0.0M
2025-06-02 92.10 92.90 92.10 92.90 0.0M
2025-05-30 94.00 94.45 92.75 93.80 0.0M
2025-05-29 97.00 97.00 94.05 94.40 0.0M
2025-05-28 97.05 98.95 96.60 98.95 0.0M
2025-05-27 96.05 98.90 96.00 97.00 0.0M
2025-05-26 98.50 101.00 96.00 97.20 0.1M
2025-05-23 100.00 105.55 98.00 99.45 0.1M
2025-05-22 111.10 111.10 110.00 111.00 0.0M
2025-05-21 116.25 116.25 110.00 110.45 0.0M
2025-05-20 120.00 120.00 117.00 117.00 0.0M
2025-05-19 107.15 129.00 107.00 120.95 0.1M
2025-05-16 108.20 108.20 107.15 107.70 0.0M
2025-05-15 110.65 112.55 107.00 107.20 0.0M
2025-05-14 112.00 116.00 110.65 110.65 0.0M
2025-05-13 103.50 112.40 103.50 110.50 0.0M
2025-05-12 112.95 113.75 106.00 106.00 0.1M
2025-05-09 107.30 108.00 96.50 101.50 0.1M
2025-05-08 117.30 117.30 107.00 110.20 0.0M
2025-05-07 115.05 116.90 115.00 116.45 0.0M
2025-05-06 121.00 121.00 116.00 116.25 0.0M
2025-05-05 111.00 125.50 111.00 122.25 0.1M
2025-05-02 121.80 121.80 111.30 112.95 0.1M
2025-04-30 103.50 119.15 103.00 118.40 0.2M
2025-04-29 101.00 101.00 99.30 99.30 0.0M
2025-04-28 99.90 101.90 99.90 101.00 0.0M
2025-04-25 103.25 103.25 98.70 101.65 0.0M
2025-04-23 109.45 109.45 106.60 106.60 0.0M
2025-04-22 98.95 114.90 98.95 109.45 0.1M
2025-04-21 96.45 106.80 94.90 101.30 0.1M
2025-04-17 87.30 90.00 87.30 90.00 0.0M
2025-04-16 90.00 91.00 90.00 90.05 0.0M
2025-04-15 92.10 92.10 88.25 89.35 0.0M
2025-04-09 92.10 94.00 90.10 92.10 0.0M
2025-04-08 91.50 96.00 91.50 92.10 0.0M
2025-04-07 84.50 91.85 84.10 91.85 0.0M
2025-04-04 89.75 93.00 89.75 92.90 0.0M
2025-04-03 89.00 90.00 87.05 89.75 0.0M
2025-04-02 88.20 88.20 88.10 88.15 0.0M
2025-03-28 87.00 90.00 86.40 89.35 0.0M
2025-03-27 87.00 88.80 86.10 88.50 0.0M
2025-03-26 90.00 90.00 84.00 86.60 0.0M
2025-03-25 89.00 91.50 89.00 90.70 0.0M
2025-03-24 91.50 91.50 87.00 88.80 0.0M
2025-03-21 93.55 95.05 89.00 89.00 0.1M
2025-03-20 91.75 97.95 91.05 93.65 0.0M
2025-03-19 90.00 96.75 88.00 90.25 0.1M
2025-03-18 86.50 87.50 83.00 86.50 0.0M
2025-03-17 87.00 87.00 84.00 85.40 0.0M
2025-03-13 85.90 88.50 85.90 86.45 0.0M
2025-03-12 91.00 94.95 84.00 87.10 0.1M
2025-03-11 89.00 89.00 87.00 87.00 0.0M
2025-03-10 90.00 90.00 84.50 86.45 0.0M
2025-03-07 90.00 94.50 90.00 90.00 0.0M
2025-03-06 83.50 87.00 83.50 87.00 0.0M
2025-03-04 86.45 86.45 83.05 83.50 0.0M
2025-03-03 85.25 85.25 84.00 84.00 0.0M
2025-02-28 86.00 86.00 85.45 85.45 0.0M
2025-02-27 87.05 87.05 82.05 83.00 0.0M
2025-02-25 91.00 91.00 89.00 89.00 0.0M
2025-02-24 90.20 92.00 89.90 90.45 0.0M
2025-02-21 95.85 95.85 95.85 95.85 0.0M
2025-02-20 97.00 100.00 97.00 99.40 0.0M
2025-02-19 97.70 97.70 97.30 97.35 0.0M
2025-02-18 90.30 93.00 89.10 92.95 0.0M
2025-02-17 90.05 93.50 90.05 93.50 0.0M
2025-02-14 92.00 93.00 91.20 92.85 0.0M
2025-02-13 96.00 97.95 93.60 94.85 0.0M
2025-02-12 96.90 97.70 94.30 95.15 0.0M
2025-02-11 91.20 98.50 90.10 98.05 0.1M
2025-02-10 97.60 97.60 95.50 95.50 0.0M
2025-02-07 100.10 102.00 100.10 100.10 0.0M
2025-02-06 100.00 101.60 98.05 101.55 0.0M
2025-02-05 99.75 102.50 99.00 100.95 0.0M
2025-02-04 95.00 98.00 94.00 97.20 0.1M
2025-02-03 94.45 98.00 92.50 97.00 0.0M
2025-02-01 95.10 95.10 95.10 95.10 0.0M
2025-01-31 98.40 98.40 95.00 95.05 0.1M
2025-01-30 96.00 97.90 88.00 93.05 0.1M
2025-01-29 92.15 93.50 92.15 93.10 0.0M
2025-01-28 91.20 92.00 86.40 92.00 0.0M
2025-01-27 95.00 95.00 90.50 94.00 0.0M
2025-01-24 100.50 101.50 98.25 98.25 0.0M
2025-01-23 100.00 102.50 99.05 100.50 0.0M
2025-01-22 98.00 98.00 98.00 98.00 0.0M
2025-01-21 100.10 101.50 97.50 98.65 0.0M
2025-01-20 102.05 104.40 97.35 98.05 0.1M
2025-01-17 100.20 105.00 100.20 101.35 0.0M
2025-01-16 108.00 109.00 99.00 104.20 0.0M
2025-01-15 105.00 109.00 102.25 106.00 0.0M
2025-01-14 97.50 104.45 97.50 104.00 0.0M
2025-01-13 102.00 104.50 93.10 96.65 0.0M
2025-01-10 109.30 109.30 103.00 104.50 0.1M
2025-01-09 111.25 118.00 107.50 109.30 0.2M
2025-01-08 99.90 112.60 99.90 110.05 0.7M
2025-01-07 91.20 93.85 90.00 93.85 0.0M
2025-01-06 93.55 93.95 91.00 91.70 0.0M
2025-01-03 99.80 100.00 96.00 96.05 0.0M
2025-01-02 97.50 99.50 94.00 98.45 0.1M
2025-01-01 98.00 98.80 96.50 96.65 0.0M