Cityman Ltd (CTMN)

CTMN
🏛️ Indien →
17.28
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
2023-12-27 18.46 18.75 18.46 18.50 0.0M
2023-12-26 18.46 18.46 18.46 18.46 0.0M
2023-12-22 18.46 18.46 18.46 18.46 0.0M
2023-12-21 18.46 18.46 18.46 18.46 0.0M
2023-12-20 18.51 18.51 18.10 18.10 0.0M
2023-12-19 18.52 18.89 18.15 18.15 0.0M
2023-12-18 19.23 19.30 17.70 18.52 0.0M
2023-12-15 18.50 18.51 17.00 18.39 0.0M
2023-12-14 17.50 17.63 16.50 17.63 0.0M
2023-12-13 16.00 16.80 16.00 16.80 0.0M
2023-12-12 16.00 16.00 15.99 16.00 0.0M
2023-12-11 16.00 16.00 15.95 15.99 0.0M
2023-12-08 15.90 15.90 15.85 15.85 0.0M
2023-12-07 15.96 15.96 15.20 15.90 0.0M
2023-12-06 15.99 15.99 15.10 15.20 0.0M
2023-12-05 15.03 15.74 14.30 15.68 0.0M
2023-12-04 14.73 15.46 14.73 15.03 0.0M
2023-12-01 15.50 16.25 14.73 14.73 0.0M
2023-11-30 16.20 16.20 15.35 15.50 0.0M
2023-11-29 17.60 17.85 16.15 16.15 0.0M
2023-11-28 17.49 17.49 16.00 17.00 0.0M
2023-11-24 17.15 17.15 15.61 16.66 0.0M
2023-11-23 16.34 16.40 16.34 16.40 0.0M
2023-11-22 17.20 17.99 17.20 17.20 0.0M
2023-11-21 18.20 18.25 17.00 18.10 0.0M
2023-11-20 17.66 18.54 17.65 17.85 0.0M
2023-11-17 16.90 17.66 16.90 17.66 0.0M
2023-11-16 17.43 17.55 16.71 16.82 0.0M
2023-11-15 16.93 17.43 16.93 17.43 0.0M
2023-11-13 15.50 16.60 15.50 16.60 0.0M
2023-11-10 16.20 16.20 15.50 15.85 0.0M
2023-11-09 16.90 16.90 15.50 15.50 0.0M
2023-11-08 16.50 17.20 16.10 16.10 0.0M
2023-11-07 16.41 16.50 16.41 16.50 0.0M
2023-11-06 16.01 16.80 16.01 16.74 0.0M
2023-11-03 16.85 17.50 16.01 16.16 0.0M
2023-11-02 16.85 16.85 15.30 16.85 0.0M
2023-11-01 16.05 16.05 16.05 16.05 0.0M
2023-10-31 16.85 16.85 16.00 16.85 0.0M
2023-10-30 16.80 16.80 16.00 16.05 0.0M
2023-10-27 16.50 16.85 15.35 16.80 0.0M
2023-10-26 16.15 17.00 16.15 16.15 0.0M
2023-10-25 17.24 17.24 16.40 17.00 0.0M
2023-10-23 17.25 17.25 17.24 17.24 0.0M
2023-10-20 17.25 17.25 16.39 17.25 0.0M
2023-10-19 17.20 17.30 17.20 17.25 0.0M
2023-10-18 17.25 18.00 16.50 17.99 0.0M
2023-10-17 17.87 17.87 17.20 17.25 0.0M
2023-10-16 17.11 18.88 17.11 17.87 0.0M
2023-10-13 16.61 17.99 16.61 17.99 0.0M
2023-10-12 18.39 18.39 17.48 17.48 0.0M
2023-10-11 18.39 18.39 18.38 18.39 0.0M
2023-10-10 19.34 19.34 19.34 19.34 0.0M
2023-10-06 20.35 20.35 20.35 20.35 0.0M
2023-10-05 20.44 20.44 20.40 20.40 0.0M
2023-10-04 20.44 20.44 20.44 20.44 0.0M
2023-10-03 21.30 21.30 19.50 20.50 0.0M
2023-09-29 20.55 20.55 20.45 20.45 0.0M
2023-09-28 19.57 19.58 17.80 19.58 0.0M
2023-09-27 18.24 18.65 18.00 18.65 0.0M
2023-09-26 18.20 18.20 17.50 17.80 0.0M
2023-09-25 18.80 18.80 18.10 18.20 0.0M
2023-09-22 18.10 18.80 17.90 18.80 0.0M
2023-09-21 17.55 18.80 17.55 18.80 0.0M
2023-09-20 18.85 18.85 17.91 17.91 0.0M
2023-09-18 19.00 19.90 18.05 18.85 0.0M
2023-09-15 20.65 20.65 19.00 19.00 0.0M
2023-09-14 19.86 19.86 18.05 19.75 0.0M
2023-09-13 19.00 19.00 19.00 19.00 0.0M
2023-09-12 20.24 20.24 19.10 19.10 0.0M
2023-09-11 19.30 19.99 19.00 19.84 0.0M
2023-09-08 18.10 19.89 18.10 19.30 0.0M
2023-09-07 20.89 20.89 19.00 19.00 0.0M
2023-09-06 19.95 20.00 19.95 19.95 0.0M
2023-09-05 18.10 19.95 18.10 19.90 0.0M
2023-09-04 19.00 20.90 19.00 19.05 0.0M
2023-09-01 20.90 20.90 20.00 20.00 0.0M
2023-08-31 20.65 20.65 20.48 20.49 0.0M
2023-08-30 19.85 19.85 19.69 19.69 0.0M
2023-08-29 17.15 18.95 17.15 18.95 0.0M
2023-08-28 19.47 19.47 18.05 18.05 0.0M
2023-08-25 20.00 20.00 19.00 19.00 0.0M
2023-08-24 20.99 20.99 20.00 20.00 0.0M
2023-08-23 19.01 20.00 18.51 20.00 0.0M
2023-08-22 19.50 19.50 19.40 19.40 0.0M
2023-08-21 19.58 19.58 18.74 19.31 0.0M
2023-08-18 17.85 18.74 16.96 18.66 0.0M
2023-08-17 17.85 17.85 17.85 17.85 0.0M
2023-08-16 18.50 19.40 17.86 17.86 0.0M
2023-08-14 17.04 18.82 17.04 18.80 0.0M
2023-08-11 17.95 18.17 16.45 17.93 0.0M
2023-08-10 17.69 17.69 17.30 17.31 0.0M
2023-08-09 16.70 16.87 15.27 16.87 0.0M
2023-08-08 16.10 16.91 16.07 16.07 0.0M
2023-08-07 17.00 17.00 16.91 16.91 0.0M
2023-08-04 17.00 17.80 16.15 17.79 0.0M
2023-08-03 16.30 17.00 16.30 17.00 0.0M
2023-08-02 16.90 16.90 16.30 16.30 0.0M
2023-08-01 16.94 16.94 16.12 16.14 0.0M
2023-07-31 16.95 16.96 16.95 16.95 0.0M
2023-07-28 17.88 17.88 17.35 17.84 0.0M
2023-07-27 18.38 18.38 18.00 18.26 0.0M
2023-07-25 18.38 18.38 18.38 18.38 0.0M
2023-07-24 18.46 18.46 17.55 18.38 0.0M
2023-07-20 17.61 18.48 17.60 18.47 0.0M
2023-07-19 18.29 19.20 17.41 17.60 0.0M
2023-07-18 18.29 19.98 18.29 18.29 0.0M
2023-07-17 18.90 19.59 17.96 19.25 0.0M
2023-07-14 18.90 18.90 18.90 18.90 0.0M
2023-07-13 20.35 20.35 18.90 19.89 0.0M
2023-07-12 20.41 20.41 18.60 19.89 0.0M
2023-07-11 21.49 21.49 19.52 19.52 0.0M
2023-07-10 18.84 20.54 18.83 20.54 0.0M
2023-07-07 20.86 21.81 19.82 19.82 0.0M
2023-07-06 22.49 22.49 20.86 20.86 0.0M
2023-07-05 21.11 22.08 21.10 21.95 0.0M
2023-07-04 22.09 22.18 22.09 22.15 0.0M
2023-07-03 19.29 21.24 19.29 21.13 0.0M
2023-06-30 22.40 22.40 20.30 20.30 0.0M
2023-06-28 22.47 22.47 21.36 21.36 0.0M
2023-06-27 22.40 22.50 20.38 22.48 0.0M
2023-06-26 20.67 22.77 20.67 21.45 0.0M
2023-06-23 23.49 23.49 21.75 21.75 0.0M
2023-06-22 22.95 22.95 21.38 22.88 0.0M
2023-06-21 22.99 22.99 20.83 22.50 0.0M
2023-06-20 22.87 22.87 21.85 21.92 0.0M
2023-06-19 23.20 23.20 21.98 23.00 0.0M
2023-06-16 23.13 23.13 23.13 23.13 0.0M
2023-06-15 25.00 25.00 24.34 24.34 0.0M
2023-06-14 25.66 25.66 23.30 25.62 0.0M
2023-06-13 24.99 24.99 23.01 24.45 0.0M
2023-06-12 22.75 23.88 22.75 23.88 0.0M
2023-06-09 24.39 24.39 22.50 22.75 0.0M
2023-06-08 25.32 25.32 23.01 23.24 0.0M
2023-06-07 25.10 26.44 24.00 24.12 0.0M
2023-06-06 25.11 27.00 25.10 25.19 0.0M
2023-06-05 28.00 28.00 26.42 26.42 0.0M
2023-06-02 25.41 27.96 25.38 27.81 0.0M
2023-06-01 26.71 29.51 26.71 26.71 0.0M
2023-05-31 28.15 28.15 28.11 28.11 0.0M
2023-05-30 29.58 29.58 29.58 29.58 0.0M
2023-05-29 31.13 31.13 31.13 31.13 0.0M
2023-05-26 35.95 35.95 32.76 32.76 0.0M
2023-05-25 34.29 34.59 31.31 34.48 0.0M
2023-05-24 29.83 32.95 29.83 32.95 0.1M
2023-05-23 31.39 31.39 31.39 31.39 0.0M
2023-05-22 33.04 33.04 33.04 33.04 0.0M
2023-05-19 36.98 37.75 34.77 34.77 0.0M
2023-05-18 36.60 36.60 36.60 36.60 0.0M
2023-05-17 34.86 34.86 34.86 34.86 0.0M
2023-05-16 33.20 33.20 33.20 33.20 0.0M
2023-05-15 29.01 31.62 29.01 31.62 0.0M
2023-05-12 30.12 30.12 30.12 30.12 0.0M
2023-05-11 31.70 31.70 31.70 31.70 0.0M
2023-05-10 33.36 33.36 33.36 33.36 0.0M
2023-05-09 35.11 35.11 35.11 35.11 0.0M
2023-05-08 36.95 36.95 36.95 36.95 0.0M
2023-05-05 38.89 38.89 38.89 38.89 0.0M
2023-05-04 40.93 40.93 40.93 40.93 0.0M
2023-05-03 43.08 43.08 43.08 43.08 0.0M
2023-05-02 45.34 45.34 45.34 45.34 0.0M
2023-04-28 47.72 47.72 47.72 47.72 0.0M
2023-04-27 45.45 45.45 45.45 45.45 0.0M
2023-04-26 43.29 43.29 43.29 43.29 0.0M
2023-04-25 41.23 41.23 41.23 41.23 0.0M
2023-04-24 39.27 39.27 39.27 39.27 0.0M
2023-04-21 37.40 37.40 37.40 37.40 0.0M
2023-04-20 35.62 35.62 35.62 35.62 0.0M
2023-04-19 33.93 33.93 33.93 33.93 0.0M
2023-04-18 32.32 32.32 32.32 32.32 0.0M
2023-04-17 30.79 30.79 30.79 30.79 0.0M
2023-04-13 29.33 29.33 29.33 29.33 0.0M
2023-04-12 27.94 27.94 27.94 27.94 0.0M
2023-04-11 26.61 26.61 26.61 26.61 0.0M
2023-04-10 25.35 25.35 25.33 25.35 0.0M
2023-04-06 24.15 24.15 24.15 24.15 0.0M
2023-04-05 23.00 23.00 23.00 23.00 0.0M
2023-04-03 21.91 21.91 21.30 21.91 0.0M
2023-03-31 19.88 20.87 18.89 20.87 0.0M
2023-03-29 19.88 19.88 19.88 19.88 0.0M
2023-03-28 18.94 18.94 18.94 18.94 0.0M
2023-03-27 18.04 18.04 18.04 18.04 0.0M
2023-03-24 17.19 17.19 17.19 17.19 0.0M
2023-03-23 16.38 16.38 16.38 16.38 0.0M
2023-03-22 15.60 15.60 15.60 15.60 0.0M
2023-03-21 14.86 14.86 14.86 14.86 0.0M
2023-03-20 14.16 14.16 14.16 14.16 0.0M
2023-03-17 13.49 13.49 13.49 13.49 0.0M
2023-03-16 12.85 12.85 12.85 12.85 0.0M
2023-03-15 12.24 12.24 12.24 12.24 0.0M
2023-03-14 11.66 11.66 11.66 11.66 0.0M
2023-03-13 11.11 11.11 11.11 11.11 0.0M
2023-03-06 11.11 11.11 11.11 11.11 0.0M
2023-02-27 11.11 11.11 11.11 11.11 0.0M
2023-02-20 11.11 11.11 11.11 11.11 0.0M
2023-02-14 10.59 10.59 10.59 10.59 0.0M
2023-02-13 10.09 10.09 10.09 10.09 0.0M
2023-02-10 9.61 9.61 9.61 9.61 0.0M
2023-02-09 9.16 9.16 9.16 9.16 0.0M
2023-02-08 8.73 8.73 8.73 8.73 0.0M
2023-02-07 8.32 8.32 8.32 8.32 0.0M
2023-02-06 7.93 7.93 7.50 7.93 0.0M
2023-02-03 7.56 7.56 7.56 7.56 0.0M
2023-02-02 7.20 7.20 7.20 7.20 0.0M
2023-02-01 7.00 7.02 7.00 7.02 0.0M
2023-01-31 7.12 7.12 7.12 7.12 0.0M
2023-01-30 7.15 7.15 7.10 7.12 0.0M
2023-01-27 7.15 7.15 7.15 7.15 0.0M
2023-01-25 7.64 8.18 7.42 7.50 0.0M
2023-01-24 7.42 7.80 7.42 7.80 0.0M
2023-01-23 7.52 8.29 7.52 7.80 0.0M
2023-01-20 8.50 8.50 7.90 7.90 0.0M
2023-01-19 8.30 9.13 8.30 8.30 0.0M
2023-01-18 9.30 9.30 8.67 8.70 0.0M
2023-01-17 9.12 9.12 8.67 9.12 0.0M