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
2023-12-29 27.00 27.00 25.00 26.90 0.0M
2023-12-28 26.99 26.99 26.00 26.00 0.0M
2023-12-27 26.00 26.99 24.80 26.99 0.0M
2023-12-26 26.10 26.10 26.10 26.10 0.0M
2023-12-22 26.10 26.10 26.10 26.10 0.0M
2023-12-21 26.30 26.30 26.25 26.25 0.0M
2023-12-20 26.98 26.98 25.64 25.64 0.0M
2023-12-19 26.98 26.98 26.98 26.98 0.0M
2023-12-18 25.10 27.00 25.10 26.98 0.0M
2023-12-15 26.00 26.42 26.00 26.42 0.0M
2023-12-14 26.42 27.81 26.42 26.42 0.0M
2023-12-13 26.43 27.81 26.43 27.81 0.0M
2023-12-12 26.45 27.84 26.45 27.81 0.0M
2023-12-11 26.45 27.84 26.45 27.84 0.0M
2023-12-08 26.51 27.84 26.51 27.84 0.0M
2023-12-07 26.51 27.90 26.51 27.90 0.0M
2023-12-06 28.00 28.00 27.90 27.90 0.0M
2023-12-05 28.00 28.00 28.00 28.00 0.0M
2023-12-04 28.00 28.00 26.60 28.00 0.0M
2023-12-01 28.00 28.00 28.00 28.00 0.0M
2023-11-30 28.00 28.00 28.00 28.00 0.0M
2023-11-29 28.00 28.00 28.00 28.00 0.0M
2023-11-28 30.00 30.00 27.55 29.00 0.0M
2023-11-24 29.00 30.00 28.00 29.00 0.0M
2023-11-23 29.00 29.90 29.00 29.00 0.0M
2023-11-22 28.80 30.20 28.80 29.00 0.0M
2023-11-21 28.00 29.40 28.00 28.80 0.0M
2023-11-20 26.98 28.30 26.98 28.00 0.0M
2023-11-16 26.99 26.99 26.98 26.98 0.0M
2023-11-15 26.99 26.99 26.99 26.99 0.0M
2023-11-13 26.99 26.99 26.99 26.99 0.0M
2023-11-12 26.99 26.99 26.99 26.99 0.0M
2023-11-10 25.38 27.19 25.38 26.99 0.0M
2023-11-09 25.90 25.90 25.90 25.90 0.0M
2023-11-08 26.26 26.26 26.26 26.26 0.0M
2023-11-07 24.55 26.26 24.55 26.26 0.0M
2023-11-06 26.50 26.50 25.00 25.01 0.0M
2023-11-01 25.45 25.45 25.45 25.45 0.0M
2023-10-31 24.35 25.50 24.00 25.50 0.0M
2023-10-30 25.62 26.90 24.34 24.35 0.0M
2023-10-27 25.62 27.00 25.62 25.62 0.0M
2023-10-26 26.96 26.96 26.96 26.96 0.0M
2023-10-25 27.03 27.03 26.96 26.96 0.0M
2023-10-23 27.03 27.03 27.03 27.03 0.0M
2023-10-20 27.50 27.50 26.54 27.50 0.0M
2023-10-19 27.93 27.93 26.54 27.93 0.0M
2023-10-18 27.93 27.93 27.93 27.93 0.0M
2023-10-17 26.60 27.93 25.27 27.93 0.0M
2023-10-16 28.00 28.00 26.60 26.60 0.0M
2023-10-13 28.95 28.95 28.00 28.00 0.0M
2023-10-12 28.39 28.39 28.39 28.39 0.0M
2023-10-11 28.96 28.96 28.96 28.96 0.0M
2023-10-10 29.55 29.55 29.55 29.55 0.0M
2023-10-06 30.15 30.15 30.15 30.15 0.0M
2023-10-04 30.76 30.76 30.76 30.76 0.0M
2023-10-03 31.38 31.38 31.38 31.38 0.0M
2023-09-29 31.38 31.38 31.38 31.38 0.0M
2023-09-28 30.77 30.77 30.77 30.77 0.0M
2023-09-27 30.17 30.17 30.17 30.17 0.0M
2023-09-26 29.58 29.58 29.58 29.58 0.0M
2023-09-25 29.58 29.58 29.58 29.58 0.0M
2023-09-22 29.58 29.58 29.05 29.58 0.0M
2023-09-21 29.00 29.00 29.00 29.00 0.0M
2023-09-18 29.58 29.58 29.58 29.58 0.0M
2023-09-15 29.50 29.58 29.50 29.58 0.0M
2023-09-14 29.18 29.18 29.00 29.00 0.0M
2023-09-13 29.18 29.18 29.18 29.18 0.0M
2023-09-12 28.05 28.61 28.05 28.61 0.0M
2023-09-11 28.00 28.05 28.00 28.05 0.0M
2023-09-08 28.00 28.00 28.00 28.00 0.0M
2023-09-07 27.64 27.64 27.50 27.50 0.0M
2023-09-06 27.10 27.10 27.10 27.10 0.0M
2023-09-05 26.57 26.57 26.57 26.57 0.0M
2023-09-04 26.05 26.05 26.05 26.05 0.0M
2023-09-01 24.81 24.81 24.81 24.81 0.0M
2023-08-31 23.63 23.63 23.63 23.63 0.0M
2023-08-30 21.08 22.51 21.08 22.51 0.0M
2023-08-29 21.51 21.51 21.51 21.51 0.0M
2023-08-28 21.50 21.50 20.50 20.50 0.0M
2023-08-25 22.57 23.69 21.50 21.50 0.0M
2023-08-24 22.57 22.57 22.00 22.57 0.0M
2023-08-23 20.11 21.50 19.51 21.50 0.0M
2023-08-22 20.52 20.54 20.52 20.52 0.0M
2023-08-21 21.70 21.70 21.47 21.60 0.0M
2023-08-18 22.80 23.94 21.66 21.66 0.0M
2023-08-17 24.00 25.20 22.80 22.80 0.0M
2023-08-16 25.23 25.23 24.00 24.00 0.0M
2023-08-14 25.02 25.23 22.83 25.02 0.0M
2023-08-11 24.03 24.03 24.03 24.03 0.0M
2023-08-10 24.52 24.52 24.52 24.52 0.0M
2023-08-09 25.02 25.02 25.02 25.02 0.0M
2023-08-07 25.53 25.53 25.53 25.53 0.0M
2023-08-04 26.05 26.68 26.05 26.05 0.0M
2023-08-03 26.17 26.20 26.16 26.16 0.0M
2023-08-02 26.69 26.69 26.69 26.69 0.0M
2023-08-01 28.33 28.33 27.23 27.23 0.0M
2023-07-31 28.34 28.34 27.78 27.78 0.0M
2023-07-28 28.34 28.34 28.34 28.34 0.0M
2023-07-27 28.91 28.91 28.91 28.91 0.0M
2023-07-26 29.50 29.50 29.49 29.49 0.0M
2023-07-25 30.09 30.09 30.09 30.09 0.0M
2023-07-17 30.70 30.70 30.70 30.70 0.0M
2023-07-10 30.78 30.78 30.78 30.78 0.0M
2023-07-06 29.92 31.40 29.92 31.40 0.0M
2023-07-05 29.92 29.92 28.50 29.92 0.0M
2023-07-04 28.50 28.50 28.50 28.50 0.0M
2023-07-03 27.15 27.15 27.15 27.15 0.0M
2023-06-30 25.75 25.86 25.75 25.86 0.0M
2023-06-28 24.55 26.25 24.55 24.63 0.0M
2023-06-27 24.10 25.09 23.90 25.00 0.0M
2023-06-26 24.00 25.09 23.90 25.09 0.0M
2023-06-23 25.99 25.99 25.09 25.13 0.0M
2023-06-22 26.41 26.41 26.41 26.41 0.0M
2023-06-21 26.41 27.50 26.41 26.41 0.0M
2023-06-20 29.26 29.26 27.80 27.80 0.0M
2023-06-19 31.42 32.32 29.26 29.26 0.0M
2023-06-16 30.10 30.85 28.01 30.80 0.0M
2023-06-15 29.49 29.49 26.70 29.48 0.0M
2023-06-14 28.09 28.09 28.09 28.09 0.0M
2023-06-13 26.76 26.76 26.76 26.76 0.0M
2023-06-12 25.49 25.49 25.49 25.49 0.0M
2023-06-09 24.28 24.28 24.28 24.28 0.0M
2023-06-08 23.00 24.94 23.00 23.13 0.0M
2023-06-07 22.63 23.76 22.63 23.76 0.0M
2023-06-06 22.63 22.63 22.63 22.63 0.0M
2023-06-05 21.00 21.56 21.00 21.56 0.0M
2023-06-02 21.69 21.69 20.25 20.54 0.0M
2023-06-01 20.66 20.66 20.66 20.66 0.0M
2023-05-31 19.68 19.68 19.68 19.68 0.0M
2023-05-30 18.75 18.75 18.75 18.75 0.0M
2023-05-29 16.20 17.86 16.16 17.86 0.0M
2023-05-26 15.90 17.01 15.90 17.01 0.0M
2023-05-25 16.20 16.20 16.20 16.20 0.0M
2023-05-23 15.43 15.43 15.43 15.43 0.0M
2023-05-22 14.68 14.70 14.68 14.70 0.0M
2023-05-19 15.43 15.45 15.43 15.45 0.0M
2023-05-18 16.24 16.24 16.24 16.24 0.0M
2023-05-17 17.09 17.09 17.09 17.09 0.0M
2023-05-16 17.98 17.98 17.98 17.98 0.0M
2023-05-15 18.91 18.91 18.91 18.91 0.0M
2023-05-12 19.90 19.95 19.90 19.90 0.0M
2023-05-11 20.94 20.94 20.94 20.94 0.0M
2023-05-10 22.03 22.04 22.03 22.04 0.0M
2023-05-09 23.18 23.18 23.18 23.18 0.0M
2023-05-08 24.39 24.70 24.39 24.39 0.0M
2023-05-02 25.67 25.67 25.67 25.67 0.0M
2023-04-24 28.44 28.44 27.02 27.02 0.0M
2023-04-17 30.00 30.00 28.44 28.44 0.0M
2023-04-10 29.93 29.93 29.93 29.93 0.0M
2023-04-03 31.50 31.50 30.30 31.50 0.0M
2023-03-24 33.08 34.73 31.50 31.68 0.0M
2023-03-23 31.51 33.08 29.95 33.08 0.0M
2023-03-22 29.26 31.51 29.26 31.51 0.0M
2023-03-21 31.60 33.15 30.01 30.01 0.0M
2023-03-20 31.58 31.58 31.58 31.58 0.0M
2023-03-17 30.08 30.08 30.08 30.08 0.0M
2023-03-16 28.66 28.66 28.65 28.65 0.0M
2023-03-15 26.00 27.30 26.00 27.30 0.0M
2023-03-14 26.00 26.00 26.00 26.00 0.0M
2023-03-13 24.70 27.28 24.70 27.28 0.0M
2023-03-06 25.99 25.99 25.99 25.99 0.0M
2023-02-28 27.35 27.35 27.35 27.35 0.0M
2023-02-27 27.35 27.90 27.35 27.90 0.0M
2023-02-24 27.90 27.90 27.90 27.90 0.0M
2023-02-16 26.70 27.90 26.70 27.90 0.0M
2023-02-15 26.60 26.60 26.60 26.60 0.0M
2023-02-14 28.00 28.00 28.00 28.00 0.0M
2023-02-13 29.45 29.45 29.45 29.45 0.0M
2023-02-06 31.00 31.00 30.95 30.95 0.0M
2023-01-30 29.50 32.55 29.50 32.55 0.0M
2023-01-23 29.00 31.00 28.10 31.00 0.0M
2023-01-16 30.00 30.00 29.55 29.55 0.0M
2023-01-09 32.70 34.30 31.10 31.10 0.0M
2023-01-02 31.85 35.15 31.85 32.70 0.0M