Citizen Infoline Ltd (CIZN)

CIZN
🏛️ Indien →
189.55
Letzte Aktualisierung: 2025-09-29
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
2025-09-29 189.55 189.55 189.55 189.55 0.0M
2025-09-26 193.40 193.40 193.40 193.40 0.0M
2025-09-25 205.25 205.25 197.30 197.30 0.0M
2025-09-24 193.50 201.30 193.50 201.30 0.0M
2025-09-23 197.40 197.40 197.40 197.40 0.0M
2025-09-22 201.50 201.50 201.40 201.40 0.0M
2025-09-19 205.40 205.50 205.00 205.50 0.0M
2025-09-18 201.50 201.50 201.50 201.50 0.0M
2025-09-17 197.55 197.55 197.55 197.55 0.0M
2025-09-16 193.70 193.70 193.70 193.70 0.0M
2025-09-15 189.95 189.95 189.95 189.95 0.0M
2025-09-12 186.15 186.25 186.15 186.25 0.0M
2025-09-11 182.60 182.60 182.60 182.60 0.0M
2025-09-10 179.05 179.05 179.05 179.05 0.0M
2025-09-09 175.55 175.55 175.55 175.55 0.0M
2025-09-08 172.15 172.15 172.15 172.15 0.0M
2025-09-05 168.80 168.80 168.80 168.80 0.0M
2025-09-04 165.50 165.50 165.50 165.50 0.0M
2025-09-03 162.30 162.30 162.30 162.30 0.0M
2025-09-02 159.15 159.15 159.15 159.15 0.0M
2025-09-01 156.05 156.05 156.05 156.05 0.0M
2025-08-29 153.00 153.00 153.00 153.00 0.0M
2025-08-28 150.00 150.00 150.00 150.00 0.0M
2025-08-26 147.10 147.10 147.10 147.10 0.0M
2025-08-25 144.25 144.25 144.25 144.25 0.0M
2025-08-22 141.45 141.45 141.45 141.45 0.0M
2025-08-21 138.70 138.70 138.70 138.70 0.0M
2025-08-20 136.00 136.00 136.00 136.00 0.0M
2025-08-19 133.35 133.35 133.35 133.35 0.0M
2025-08-18 130.75 130.75 130.75 130.75 0.0M
2025-08-14 128.20 128.20 128.20 128.20 0.0M
2025-08-13 125.70 125.70 125.70 125.70 0.0M
2025-08-12 123.25 123.25 123.25 123.25 0.0M
2025-08-11 120.85 120.85 120.85 120.85 0.0M
2025-08-08 119.05 119.05 118.50 118.50 0.0M
2025-08-07 116.75 116.75 116.75 116.75 0.0M
2025-08-06 114.50 114.50 114.50 114.50 0.0M
2025-08-05 112.30 112.30 112.30 112.30 0.0M
2025-08-04 110.10 110.10 110.10 110.10 0.0M
2025-08-01 107.95 107.95 107.95 107.95 0.0M
2025-07-31 105.86 105.86 105.86 105.86 0.0M
2025-07-30 103.79 103.79 103.79 103.79 0.0M
2025-07-29 101.76 101.76 101.76 101.76 0.0M
2025-07-28 99.77 99.77 99.77 99.77 0.0M
2025-07-25 97.82 97.82 97.82 97.82 0.0M
2025-07-24 95.91 95.91 95.91 95.91 0.0M
2025-07-23 94.03 94.03 94.03 94.03 0.0M
2025-07-22 92.19 92.19 92.19 92.19 0.0M
2025-07-21 90.39 90.39 90.39 90.39 0.0M
2025-07-18 88.62 88.62 88.62 88.62 0.0M
2025-07-17 86.89 86.89 86.89 86.89 0.0M
2025-07-16 85.19 85.19 85.19 85.19 0.0M
2025-07-15 83.52 83.52 83.52 83.52 0.0M
2025-07-14 81.89 81.89 81.89 81.89 0.0M
2025-07-11 80.29 80.29 80.29 80.29 0.0M
2025-07-10 78.72 78.72 78.72 78.72 0.0M
2025-07-09 77.18 77.18 77.18 77.18 0.0M
2025-07-08 75.67 75.67 75.67 75.67 0.0M
2025-07-07 74.19 74.19 74.19 74.19 0.0M
2025-07-04 72.74 72.74 72.74 72.74 0.0M
2025-07-03 71.32 71.32 71.32 71.32 0.0M
2025-07-02 69.93 69.93 69.93 69.93 0.0M
2025-07-01 68.90 68.90 68.56 68.56 0.0M
2025-06-30 67.55 67.55 67.55 67.55 0.0M
2025-06-27 66.23 66.23 66.23 66.23 0.0M
2025-06-26 64.94 64.94 64.94 64.94 0.0M
2025-06-25 62.43 63.67 62.43 63.67 0.0M
2025-06-24 62.43 62.43 62.43 62.43 0.0M
2025-06-23 61.21 61.21 61.21 61.21 0.0M
2025-06-20 60.01 60.01 60.01 60.01 0.0M
2025-06-19 58.84 58.84 58.84 58.84 0.0M
2025-06-18 57.69 57.69 57.69 57.69 0.0M
2025-06-17 56.56 56.56 56.56 56.56 0.0M
2025-06-16 55.46 55.46 55.46 55.46 0.0M
2025-06-13 54.38 54.38 54.38 54.38 0.0M
2025-06-12 53.32 53.32 53.32 53.32 0.0M
2025-06-11 52.28 52.28 52.28 52.28 0.0M
2025-06-10 51.26 51.26 51.26 51.26 0.0M
2025-06-09 50.26 50.26 50.26 50.26 0.0M
2025-06-06 49.28 49.28 49.28 49.28 0.0M
2025-06-05 48.32 48.32 48.32 48.32 0.0M
2025-06-04 47.38 47.38 47.38 47.38 0.0M
2025-06-03 45.55 46.46 45.55 46.46 0.0M
2025-06-02 45.55 45.55 45.55 45.55 0.0M
2025-05-30 44.66 44.66 44.66 44.66 0.0M
2025-05-29 43.79 43.79 43.79 43.79 0.0M
2025-05-28 42.94 42.94 42.94 42.94 0.0M
2025-05-27 42.10 42.10 42.10 42.10 0.0M
2025-05-23 41.32 41.32 41.32 41.32 0.0M
2025-05-22 40.51 40.51 40.51 40.51 0.0M
2025-05-21 39.72 39.72 39.72 39.72 0.0M
2025-05-20 38.95 38.95 38.95 38.95 0.0M
2025-05-19 37.10 37.10 37.10 37.10 0.0M
2025-05-16 35.34 35.34 35.34 35.34 0.0M
2025-05-15 31.00 33.66 31.00 33.66 0.0M
2025-05-14 32.06 32.06 32.06 32.06 0.0M
2025-05-13 30.56 30.56 30.50 30.54 0.0M
2025-05-12 33.76 33.76 30.56 30.56 0.0M
2025-05-09 31.53 32.16 31.53 32.16 0.0M
2025-05-08 31.54 31.54 31.53 31.53 0.0M
2025-05-05 31.22 31.22 31.22 31.22 0.0M
2025-05-02 32.49 32.49 31.85 31.85 0.0M
2025-04-30 32.49 32.49 32.49 32.49 0.0M
2025-04-29 33.82 33.82 33.15 33.15 0.0M
2025-04-28 35.00 35.00 33.82 33.82 0.0M
2025-04-25 35.91 35.91 34.51 34.51 0.0M
2025-04-24 35.21 35.21 35.21 35.21 0.0M
2025-04-23 35.92 35.92 35.92 35.92 0.0M
2025-04-22 37.39 37.39 36.65 36.65 0.0M
2025-04-21 37.39 37.39 37.39 37.39 0.0M
2025-04-17 38.90 38.90 38.15 38.15 0.0M
2025-04-15 38.92 38.92 38.92 38.92 0.0M
2025-04-11 38.92 38.92 38.92 38.92 0.0M
2025-04-09 39.71 39.71 39.71 39.71 0.0M
2025-04-08 40.52 40.52 40.52 40.52 0.0M
2025-04-07 40.12 40.12 40.12 40.12 0.0M
2025-04-04 40.93 40.93 40.93 40.93 0.0M
2025-04-03 41.76 41.76 41.76 41.76 0.0M
2025-04-02 41.76 41.76 41.76 41.76 0.0M
2025-04-01 40.90 40.95 40.90 40.95 0.0M
2025-03-28 39.00 39.00 39.00 39.00 0.0M
2025-03-27 37.50 37.50 37.50 37.50 0.0M
2025-03-26 35.10 36.00 33.03 36.00 0.0M
2025-03-25 31.50 34.76 31.46 34.76 0.0M
2025-03-21 34.85 34.85 33.11 33.11 0.0M
2025-03-20 36.68 36.68 34.85 34.85 0.0M
2025-03-19 40.54 40.54 36.68 36.68 0.0M
2025-03-18 34.95 38.61 34.95 38.61 0.0M
2025-03-17 36.78 36.78 36.78 36.78 0.0M
2025-03-13 38.71 38.71 38.71 38.71 0.0M
2025-03-12 40.74 40.74 40.74 40.74 0.0M
2025-03-11 42.88 42.88 42.88 42.88 0.0M
2025-03-10 49.50 49.50 45.13 45.13 0.0M
2025-03-07 47.50 47.50 47.50 47.50 0.0M
2025-03-05 47.77 47.77 47.77 47.77 0.0M
2025-03-04 48.01 48.01 48.01 48.01 0.0M
2025-03-03 45.00 49.39 45.00 48.01 0.0M
2025-02-28 47.04 47.04 47.04 47.04 0.0M
2025-02-27 48.00 48.00 48.00 48.00 0.0M
2025-02-25 47.06 47.06 47.06 47.06 0.0M
2025-02-24 48.02 48.02 48.02 48.02 0.0M
2025-02-21 49.00 49.00 49.00 49.00 0.0M
2025-02-19 51.00 51.00 50.00 50.00 0.0M
2025-02-18 49.15 51.10 49.15 51.00 0.0M
2025-02-17 49.30 50.10 49.06 50.10 0.0M
2025-02-14 47.38 49.30 47.38 49.30 0.0M
2025-02-13 48.34 48.34 48.34 48.34 0.0M
2025-02-12 47.41 47.41 46.49 47.40 0.0M
2025-02-11 46.50 46.50 46.49 46.49 0.0M
2025-02-10 45.62 45.62 45.61 45.61 0.0M
2025-02-07 44.73 44.73 44.73 44.73 0.0M
2025-02-06 45.64 45.64 43.86 43.86 0.0M
2025-02-05 44.71 46.53 44.71 44.75 0.0M
2025-02-04 46.55 46.55 45.62 45.62 0.0M
2025-02-03 46.55 46.55 46.55 46.55 0.0M
2025-02-01 49.23 49.23 47.50 47.50 0.0M
2025-01-31 46.39 48.27 46.39 48.27 0.0M
2025-01-30 47.33 47.33 47.33 47.33 0.0M
2025-01-29 46.41 46.41 46.41 46.41 0.0M
2025-01-28 45.50 45.50 45.50 45.50 0.0M
2025-01-27 44.61 44.61 44.61 44.61 0.0M
2025-01-24 43.74 43.74 43.74 43.74 0.0M
2025-01-23 42.89 42.89 42.89 42.89 0.0M
2025-01-22 42.05 42.05 40.85 42.05 0.0M
2025-01-21 40.05 40.05 40.05 40.05 0.0M
2025-01-20 38.15 38.15 38.15 38.15 0.0M
2025-01-17 36.34 36.34 36.34 36.34 0.0M
2025-01-16 34.61 34.61 34.61 34.61 0.0M
2025-01-15 32.97 32.97 32.97 32.97 0.0M
2025-01-14 31.40 31.40 31.40 31.40 0.0M
2025-01-13 29.90 29.91 29.49 29.91 0.0M
2025-01-10 29.20 29.20 28.48 28.49 0.0M
2025-01-09 28.48 28.48 28.48 28.48 0.0M
2025-01-07 27.13 27.13 27.13 27.13 0.0M
2025-01-06 25.84 25.84 25.84 25.84 0.0M
2025-01-03 24.61 24.61 24.61 24.61 0.0M
2025-01-02 23.44 23.44 23.44 23.44 0.0M