CHL Ltd (CHLL)

CHLL
🏛️ Indien →
35.50
Letzte Aktualisierung: 2025-09-30
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
2025-09-30 35.25 37.10 35.25 35.50 0.0M
2025-09-29 35.05 36.77 34.15 35.74 0.0M
2025-09-26 35.47 35.47 35.05 35.05 0.0M
2025-09-25 35.06 37.15 35.06 35.47 0.0M
2025-09-24 35.80 37.40 35.63 37.40 0.0M
2025-09-23 37.48 37.94 35.40 35.90 0.0M
2025-09-22 37.99 37.99 33.88 35.07 0.0M
2025-09-19 34.65 36.79 34.65 35.34 0.0M
2025-09-18 37.99 37.99 34.40 36.01 0.0M
2025-09-17 35.00 36.47 35.00 35.34 0.0M
2025-09-16 36.78 36.78 35.01 36.75 0.0M
2025-09-15 37.00 37.00 36.79 36.79 0.0M
2025-09-12 38.70 38.70 35.25 36.01 0.0M
2025-09-11 38.85 38.85 35.01 37.00 0.0M
2025-09-10 37.99 37.99 37.04 37.04 0.0M
2025-09-09 35.51 36.00 34.50 35.99 0.0M
2025-09-08 37.95 37.95 35.50 35.51 0.0M
2025-09-05 33.26 37.93 33.26 35.15 0.0M
2025-09-04 35.00 38.48 35.00 37.00 0.0M
2025-09-03 38.75 38.75 36.01 36.39 0.0M
2025-09-02 37.85 37.85 35.43 36.14 0.0M
2025-09-01 40.91 40.91 34.70 35.43 0.0M
2025-08-29 35.95 37.49 33.90 35.08 0.0M
2025-08-28 35.00 37.03 33.66 34.05 0.0M
2025-08-26 35.80 37.03 35.80 37.03 0.0M
2025-08-25 34.11 35.78 33.36 35.45 0.0M
2025-08-22 34.00 36.20 34.00 35.24 0.0M
2025-08-21 36.00 37.81 35.21 36.37 0.0M
2025-08-20 36.71 37.00 36.71 36.71 0.0M
2025-08-19 38.02 38.02 35.10 36.71 0.0M
2025-08-18 35.00 39.00 33.00 37.84 0.0M
2025-08-14 41.45 41.45 35.60 36.49 0.0M
2025-08-13 35.33 39.00 35.33 36.01 0.0M
2025-08-12 37.69 38.05 35.87 35.94 0.0M
2025-08-11 38.00 39.92 35.50 37.69 0.0M
2025-08-08 34.50 40.91 34.50 39.99 0.0M
2025-08-07 43.80 43.80 37.20 39.00 0.0M
2025-08-06 37.80 40.90 37.50 39.45 0.0M
2025-08-05 37.99 37.99 35.11 37.80 0.0M
2025-08-04 38.00 38.00 37.99 37.99 0.0M
2025-08-01 41.00 41.00 38.00 39.08 0.0M
2025-07-31 36.05 40.00 36.05 39.10 0.0M
2025-07-30 38.00 39.69 36.00 36.05 0.0M
2025-07-29 31.56 40.00 31.56 38.00 0.0M
2025-07-28 37.99 37.99 33.26 33.76 0.0M
2025-07-25 35.85 38.50 35.00 35.30 0.0M
2025-07-24 40.00 40.00 33.99 35.55 0.0M
2025-07-23 37.65 40.16 32.11 39.78 0.1M
2025-07-22 33.85 35.73 32.31 33.47 0.0M
2025-07-21 35.50 35.96 31.29 32.65 0.0M
2025-07-18 32.25 34.03 32.25 33.96 0.0M
2025-07-17 34.11 35.47 33.00 33.08 0.0M
2025-07-16 31.57 37.47 31.57 35.47 0.0M
2025-07-15 32.25 32.88 31.37 32.53 0.0M
2025-07-14 31.06 33.30 31.06 32.88 0.0M
2025-07-11 31.23 33.12 31.23 32.05 0.0M
2025-07-10 37.49 37.49 31.96 32.80 0.0M
2025-07-09 34.99 34.99 31.00 32.59 0.0M
2025-07-08 32.30 33.48 32.30 33.48 0.0M
2025-07-07 33.27 33.28 31.00 32.30 0.0M
2025-07-04 33.29 33.29 32.00 33.29 0.0M
2025-07-03 31.82 33.58 31.82 31.83 0.0M
2025-07-02 31.38 33.52 31.21 31.82 0.0M
2025-07-01 31.16 33.47 30.38 31.15 0.0M
2025-06-30 32.10 33.50 31.86 32.48 0.0M
2025-06-27 34.23 34.23 33.49 33.49 0.0M
2025-06-26 32.58 33.58 31.00 32.61 0.0M
2025-06-25 30.38 32.63 30.38 32.59 0.0M
2025-06-24 31.93 31.93 31.26 31.93 0.0M
2025-06-23 31.06 31.89 30.06 30.36 0.0M
2025-06-20 33.44 33.44 31.00 31.18 0.0M
2025-06-19 33.48 33.50 33.44 33.44 0.0M
2025-06-18 30.38 33.58 30.38 33.57 0.0M
2025-06-17 33.59 33.59 33.58 33.58 0.0M
2025-06-16 36.95 36.95 32.21 33.75 0.0M
2025-06-13 29.51 34.42 29.51 33.38 0.0M
2025-06-12 32.98 34.60 31.22 31.42 0.0M
2025-06-11 31.56 33.37 31.56 33.14 0.0M
2025-06-10 34.43 34.43 30.90 31.56 0.0M
2025-06-09 31.39 32.43 30.27 31.83 0.0M
2025-06-06 31.27 32.45 30.16 30.99 0.0M
2025-06-05 30.07 32.23 30.07 30.90 0.0M
2025-06-04 30.72 30.99 29.30 30.99 0.0M
2025-06-03 31.40 31.40 29.82 30.72 0.0M
2025-06-02 30.56 31.95 29.67 31.40 0.0M
2025-05-30 31.06 32.17 29.35 31.05 0.0M
2025-05-29 32.49 32.49 30.00 31.81 0.0M
2025-05-28 30.70 31.99 29.71 31.00 0.0M
2025-05-27 31.99 32.24 30.02 31.33 0.0M
2025-05-26 29.27 31.33 29.27 29.76 0.0M
2025-05-23 30.52 30.90 29.05 30.11 0.0M
2025-05-22 33.00 33.00 30.01 30.52 0.0M
2025-05-21 33.00 33.00 30.21 30.65 0.0M
2025-05-20 32.50 34.77 30.25 30.71 0.0M
2025-05-19 32.00 32.50 31.97 32.27 0.0M
2025-05-16 34.89 34.89 30.36 33.40 0.0M
2025-05-15 31.32 32.97 30.05 32.03 0.0M
2025-05-14 30.20 31.34 29.51 31.17 0.0M
2025-05-13 26.60 30.77 26.60 29.32 0.0M
2025-05-12 28.61 30.84 25.71 28.50 0.0M
2025-05-09 30.28 31.81 28.01 28.04 0.0M
2025-05-08 32.00 32.00 30.11 30.28 0.0M
2025-05-07 32.00 32.00 31.05 31.15 0.0M
2025-05-06 35.65 35.65 31.70 31.86 0.0M
2025-05-05 35.00 35.00 31.66 33.17 0.0M
2025-05-02 34.01 35.18 33.01 33.06 0.0M
2025-04-30 35.29 35.29 32.90 34.01 0.0M
2025-04-29 33.79 35.42 32.75 35.36 0.0M
2025-04-28 32.55 34.64 32.55 33.79 0.0M
2025-04-25 31.80 34.88 31.80 32.55 0.0M
2025-04-24 34.80 36.49 33.00 33.95 0.0M
2025-04-23 36.49 36.49 34.52 34.75 0.0M
2025-04-22 34.01 36.95 34.01 36.49 0.0M
2025-04-21 36.19 36.55 35.27 36.12 0.0M
2025-04-17 37.76 37.76 35.55 37.30 0.0M
2025-04-16 37.98 37.98 35.01 37.76 0.0M
2025-04-15 36.68 39.74 35.95 37.98 0.0M
2025-04-11 36.68 36.68 36.68 36.68 0.0M
2025-04-09 34.01 35.87 33.15 33.50 0.0M
2025-04-08 36.01 36.01 36.00 36.00 0.0M
2025-04-07 36.00 36.00 36.00 36.00 0.0M
2025-04-03 36.40 36.86 35.10 36.00 0.0M
2025-04-02 35.99 36.87 34.85 35.39 0.0M
2025-04-01 38.12 38.12 35.00 35.99 0.0M
2025-03-28 37.64 37.64 34.25 36.42 0.0M
2025-03-27 35.96 36.50 35.96 35.96 0.0M
2025-03-26 36.67 38.38 35.34 37.85 0.0M
2025-03-25 37.40 38.92 36.20 36.67 0.0M
2025-03-24 35.60 37.38 35.60 37.30 0.0M
2025-03-21 37.50 37.50 35.06 35.60 0.0M
2025-03-20 39.00 39.10 36.90 36.90 0.0M
2025-03-19 38.93 38.93 38.00 38.84 0.0M
2025-03-18 38.84 38.84 35.25 38.00 0.0M
2025-03-17 38.22 40.00 37.05 37.09 0.0M
2025-03-13 37.04 40.30 37.04 39.00 0.0M
2025-03-12 39.47 39.47 35.72 38.98 0.0M
2025-03-11 39.07 39.07 37.12 37.60 0.0M
2025-03-10 39.59 39.59 37.31 39.07 0.0M
2025-03-07 36.05 39.29 36.05 39.20 0.0M
2025-03-06 39.00 39.00 37.07 37.90 0.0M
2025-03-05 39.00 39.00 39.00 39.00 0.0M
2025-03-04 37.10 39.00 37.05 39.00 0.0M
2025-03-03 36.96 40.00 36.96 39.00 0.0M
2025-02-28 40.00 40.00 37.04 38.90 0.0M
2025-02-27 37.01 39.00 36.55 38.97 0.0M
2025-02-25 37.11 37.20 37.10 37.20 0.0M
2025-02-24 38.99 38.99 37.05 37.11 0.0M
2025-02-21 38.99 38.99 38.05 38.99 0.0M
2025-02-20 41.90 41.90 38.04 38.05 0.0M
2025-02-19 39.00 40.00 37.85 40.00 0.0M
2025-02-18 40.28 40.28 39.00 39.00 0.0M
2025-02-17 37.48 38.84 36.08 38.41 0.0M
2025-02-14 36.23 39.56 36.23 37.14 0.0M
2025-02-13 37.10 39.65 35.96 38.00 0.0M
2025-02-12 39.83 39.83 37.84 37.85 0.0M
2025-02-11 41.60 41.60 37.76 39.83 0.0M
2025-02-10 36.05 39.65 36.05 39.65 0.0M
2025-02-07 37.81 37.81 37.81 37.81 0.0M
2025-02-06 38.10 39.69 38.10 39.69 0.0M
2025-02-05 39.70 39.70 37.76 39.69 0.0M
2025-02-04 39.68 39.85 38.90 39.70 0.0M
2025-02-03 38.90 39.90 38.90 38.90 0.0M
2025-02-01 36.20 38.01 36.00 38.00 0.0M
2025-01-31 36.00 36.20 36.00 36.20 0.0M
2025-01-30 36.00 36.00 36.00 36.00 0.0M
2025-01-29 36.00 36.00 34.70 36.00 0.0M
2025-01-28 36.60 36.60 34.93 34.98 0.0M
2025-01-27 36.94 36.94 36.57 36.76 0.0M
2025-01-24 38.93 38.93 36.95 36.97 0.0M
2025-01-23 37.14 38.92 37.01 37.33 0.0M
2025-01-22 38.30 38.65 37.08 37.15 0.0M
2025-01-21 38.88 39.69 37.20 38.02 0.0M
2025-01-20 38.61 39.90 38.20 38.88 0.0M
2025-01-17 39.71 41.69 37.88 38.76 0.0M
2025-01-16 40.88 41.50 38.66 39.71 0.0M
2025-01-15 43.46 43.46 40.48 40.48 0.0M
2025-01-14 44.00 44.00 41.55 42.61 0.0M
2025-01-13 43.64 45.70 41.89 43.52 0.0M
2025-01-10 44.97 45.80 41.89 44.09 0.0M
2025-01-09 42.18 45.77 42.18 44.09 0.0M
2025-01-08 42.27 44.20 40.50 44.13 0.0M
2025-01-07 43.01 43.50 42.05 42.17 0.0M
2025-01-06 44.17 45.49 42.85 43.01 0.0M
2025-01-03 45.80 46.20 44.00 45.07 0.0M
2025-01-02 46.49 46.49 44.00 44.00 0.0M
2025-01-01 42.60 44.60 40.73 44.33 0.0M