CreditAccess Grameen Ltd (CRDE)

CRDE
🏛️ Indien →
1,381.30
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:15 1,360.00 1,360.00 1,355.10 1,355.10 0.1K
09:25 1,359.05 1,359.05 1,357.05 1,357.05 0.1K
09:30 1,363.55 1,363.55 1,363.55 1,363.55 0.0K
09:40 1,363.05 1,363.05 1,363.05 1,363.05 0.0K
09:45 1,360.95 1,362.10 1,360.95 1,361.05 0.1K
09:50 1,367.90 1,367.90 1,367.00 1,367.00 0.0K
09:55 1,364.15 1,364.15 1,364.15 1,364.15 0.0K
10:00 1,365.85 1,365.85 1,365.85 1,365.85 0.1K
10:10 1,364.90 1,364.90 1,364.90 1,364.90 0.3K
10:15 1,364.90 1,365.95 1,364.90 1,365.95 0.1K
10:20 1,365.15 1,370.00 1,365.15 1,370.00 1.1K
10:25 1,369.40 1,369.40 1,369.05 1,369.05 0.0K
10:30 1,370.00 1,370.00 1,370.00 1,370.00 0.1K
10:40 1,376.90 1,377.90 1,376.35 1,377.90 0.3K
10:45 1,380.00 1,380.00 1,380.00 1,380.00 1.0K
10:50 1,381.05 1,390.00 1,381.05 1,390.00 0.4K
10:55 1,395.00 1,398.95 1,386.05 1,386.05 1.4K
11:00 1,383.10 1,392.90 1,383.10 1,392.90 0.2K
11:05 1,389.00 1,389.00 1,384.05 1,387.50 0.2K
11:10 1,382.80 1,383.95 1,380.00 1,381.80 0.4K
11:20 1,392.00 1,397.95 1,383.60 1,385.00 0.4K
11:25 1,388.45 1,388.45 1,388.45 1,388.45 0.0K
11:40 1,387.05 1,387.05 1,387.05 1,387.05 0.0K
11:45 1,385.30 1,385.45 1,385.30 1,385.45 0.0K
11:50 1,385.05 1,385.05 1,385.05 1,385.05 0.0K
12:00 1,383.60 1,385.90 1,383.60 1,385.85 0.0K
12:05 1,388.40 1,388.95 1,386.10 1,388.95 0.1K
12:10 1,388.05 1,388.05 1,388.05 1,388.05 0.0K
12:15 1,389.85 1,389.85 1,387.05 1,387.05 0.2K
12:20 1,387.65 1,390.00 1,387.65 1,390.00 0.4K
12:30 1,393.00 1,396.10 1,393.00 1,396.10 1.0K
12:35 1,393.00 1,393.00 1,393.00 1,393.00 0.0K
12:40 1,392.20 1,392.20 1,385.50 1,390.95 0.7K
12:45 1,389.20 1,389.20 1,389.20 1,389.20 0.0K
12:50 1,392.90 1,396.60 1,392.90 1,396.60 0.0K
12:55 1,393.95 1,393.95 1,393.95 1,393.95 0.1K
13:00 1,393.45 1,393.45 1,393.45 1,393.45 0.0K
13:05 1,393.95 1,393.95 1,392.60 1,392.60 0.1K
13:10 1,390.30 1,394.45 1,390.30 1,390.70 0.1K
13:25 1,390.10 1,390.10 1,388.05 1,388.05 0.0K
13:40 1,387.65 1,387.65 1,387.65 1,387.65 0.0K
14:05 1,387.65 1,387.65 1,385.25 1,386.05 0.1K
14:10 1,387.90 1,387.90 1,387.90 1,387.90 0.0K
14:20 1,387.20 1,387.20 1,387.20 1,387.20 0.0K
14:25 1,388.00 1,388.00 1,388.00 1,388.00 0.0K
14:30 1,387.00 1,387.00 1,387.00 1,387.00 0.0K
14:35 1,390.00 1,391.55 1,390.00 1,391.55 0.1K
14:40 1,390.30 1,390.30 1,387.05 1,387.05 0.0K
14:45 1,387.35 1,387.95 1,387.35 1,387.95 0.1K
14:50 1,387.90 1,389.70 1,387.90 1,388.05 0.0K
14:55 1,388.05 1,388.05 1,388.05 1,388.05 0.0K
15:00 1,387.10 1,387.10 1,386.05 1,386.05 0.1K
15:05 1,389.00 1,389.00 1,389.00 1,389.00 0.0K
15:10 1,391.55 1,391.55 1,390.60 1,390.60 0.0K
15:15 1,389.25 1,394.05 1,389.25 1,392.05 0.3K
15:20 1,392.00 1,394.00 1,392.00 1,393.75 0.1K
15:25 1,394.85 1,395.00 1,390.00 1,391.45 0.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 1,413.05 1,429.90 1,366.15 1,381.30 0.0M
2025-09-25 1,384.65 1,431.00 1,382.55 1,417.35 0.0M
2025-09-24 1,360.00 1,398.95 1,355.10 1,391.45 0.0M
2025-09-23 1,357.70 1,364.00 1,344.70 1,356.95 0.0M
2025-09-22 1,340.05 1,392.60 1,327.40 1,348.70 0.0M
2025-09-19 1,387.95 1,387.95 1,348.50 1,364.85 0.0M
2025-09-18 1,354.20 1,400.00 1,354.20 1,388.25 0.0M
2025-09-17 1,342.25 1,389.00 1,339.50 1,359.75 0.0M
2025-09-16 1,323.05 1,342.25 1,318.00 1,324.60 0.0M
2025-09-15 1,285.10 1,328.00 1,264.90 1,321.40 0.0M
2025-09-12 1,297.15 1,303.15 1,281.60 1,293.20 0.0M
2025-09-11 1,329.95 1,329.95 1,296.00 1,299.15 0.0M
2025-09-10 1,306.15 1,327.05 1,291.15 1,296.80 0.0M
2025-09-09 1,336.00 1,350.10 1,300.00 1,303.75 0.0M
2025-09-08 1,335.10 1,351.65 1,327.55 1,335.00 0.0M
2025-09-05 1,363.35 1,363.85 1,335.25 1,341.00 0.0M
2025-09-04 1,376.55 1,385.60 1,344.30 1,352.40 0.0M
2025-09-03 1,409.95 1,409.95 1,372.20 1,383.45 0.0M
2025-09-02 1,409.60 1,409.60 1,380.45 1,387.75 0.0M
2025-09-01 1,408.15 1,425.50 1,388.00 1,401.55 0.0M
2025-08-29 1,330.95 1,411.10 1,323.30 1,399.60 0.0M
2025-08-28 1,341.20 1,359.40 1,331.95 1,342.55 0.0M
2025-08-26 1,365.65 1,390.00 1,353.45 1,363.25 0.0M
2025-08-25 1,392.00 1,402.45 1,380.25 1,389.75 0.0M
2025-08-22 1,395.90 1,407.10 1,375.00 1,398.45 0.0M
2025-08-21 1,340.05 1,402.05 1,340.05 1,396.50 0.0M
2025-08-20 1,326.05 1,374.15 1,326.05 1,362.65 0.0M
2025-08-19 1,346.00 1,351.00 1,320.00 1,348.60 0.0M
2025-08-18 1,334.05 1,349.15 1,311.85 1,345.80 0.0M
2025-08-14 1,289.05 1,343.95 1,289.05 1,333.70 0.1M
2025-08-13 1,297.95 1,323.00 1,285.90 1,293.05 0.0M
2025-08-12 1,239.05 1,310.00 1,239.05 1,301.70 0.0M
2025-08-11 1,246.45 1,263.00 1,231.95 1,256.95 0.0M
2025-08-08 1,232.55 1,252.80 1,221.75 1,237.00 0.0M
2025-08-07 1,197.05 1,250.00 1,197.05 1,244.65 0.0M
2025-08-06 1,243.00 1,247.75 1,199.85 1,210.30 0.0M
2025-08-05 1,270.00 1,270.00 1,237.65 1,242.15 0.0M
2025-08-04 1,226.05 1,251.25 1,223.00 1,239.35 0.0M
2025-08-01 1,231.85 1,276.95 1,231.85 1,245.65 0.0M
2025-07-31 1,250.45 1,271.95 1,200.00 1,248.20 0.0M
2025-07-30 1,269.95 1,269.95 1,234.75 1,240.10 0.0M
2025-07-29 1,285.80 1,293.75 1,232.90 1,237.40 0.0M
2025-07-28 1,315.25 1,326.10 1,269.25 1,273.35 0.0M
2025-07-25 1,359.95 1,359.95 1,299.20 1,308.25 0.0M
2025-07-24 1,352.80 1,400.40 1,350.10 1,365.00 0.1M
2025-07-23 1,250.00 1,374.60 1,250.00 1,354.35 0.3M
2025-07-22 1,293.55 1,300.00 1,268.45 1,280.20 0.0M
2025-07-21 1,254.95 1,299.00 1,251.50 1,293.50 0.0M
2025-07-18 1,288.00 1,297.30 1,233.15 1,267.55 0.0M
2025-07-17 1,297.65 1,343.90 1,285.55 1,288.50 0.0M
2025-07-16 1,293.95 1,311.05 1,293.15 1,297.45 0.0M
2025-07-15 1,334.85 1,334.85 1,294.00 1,296.95 0.0M
2025-07-14 1,305.95 1,332.00 1,290.85 1,323.30 0.0M
2025-07-11 1,265.05 1,336.00 1,261.55 1,306.00 0.0M
2025-07-10 1,282.80 1,294.45 1,272.80 1,280.50 0.0M
2025-07-09 1,277.05 1,307.55 1,275.25 1,281.70 0.0M
2025-07-08 1,268.80 1,303.55 1,257.00 1,294.90 0.0M
2025-07-07 1,282.40 1,295.60 1,255.65 1,288.00 0.0M
2025-07-04 1,250.00 1,355.00 1,250.00 1,296.75 0.6M
2025-07-03 1,264.00 1,267.00 1,237.75 1,241.40 0.0M
2025-07-02 1,267.80 1,275.00 1,232.05 1,267.85 0.0M
2025-07-01 1,209.00 1,276.65 1,209.00 1,256.05 0.1M
2025-06-30 1,211.20 1,230.50 1,201.65 1,210.55 0.0M
2025-06-27 1,190.00 1,231.20 1,190.00 1,218.95 0.0M
2025-06-26 1,200.05 1,210.35 1,183.35 1,187.55 0.0M
2025-06-25 1,166.05 1,220.85 1,166.05 1,205.55 0.0M
2025-06-24 1,130.40 1,179.00 1,130.40 1,162.60 0.0M
2025-06-23 1,111.00 1,152.70 1,111.00 1,128.35 0.0M
2025-06-20 1,118.35 1,139.15 1,101.00 1,111.70 0.0M
2025-06-19 1,142.00 1,142.00 1,115.50 1,118.35 0.0M
2025-06-18 1,140.15 1,158.85 1,125.05 1,139.15 0.0M
2025-06-17 1,190.95 1,191.90 1,141.80 1,153.10 0.0M
2025-06-16 1,165.05 1,198.50 1,165.05 1,193.65 0.0M
2025-06-13 1,145.35 1,186.40 1,145.35 1,180.35 0.0M
2025-06-12 1,234.80 1,234.80 1,178.45 1,187.10 0.0M
2025-06-11 1,236.45 1,249.95 1,209.15 1,220.70 0.0M
2025-06-10 1,207.00 1,210.25 1,189.55 1,196.20 0.0M
2025-06-09 1,200.05 1,235.70 1,200.05 1,205.25 0.0M
2025-06-06 1,175.05 1,252.15 1,175.05 1,199.55 0.0M
2025-06-05 1,170.80 1,187.10 1,170.15 1,182.25 0.0M
2025-06-04 1,147.05 1,180.30 1,147.05 1,169.65 0.0M
2025-06-03 1,150.50 1,171.15 1,150.50 1,165.05 0.0M
2025-06-02 1,126.20 1,163.75 1,105.10 1,157.20 0.0M
2025-05-30 1,168.85 1,171.20 1,139.70 1,144.95 0.0M
2025-05-29 1,175.00 1,186.00 1,161.00 1,167.50 0.0M
2025-05-28 1,168.55 1,193.00 1,168.55 1,186.30 0.0M
2025-05-27 1,144.25 1,253.65 1,140.00 1,174.90 0.4M
2025-05-26 1,096.25 1,174.00 1,096.25 1,144.00 0.0M
2025-05-23 1,097.45 1,125.50 1,097.45 1,117.25 0.0M
2025-05-22 1,099.70 1,137.95 1,099.65 1,113.75 0.0M
2025-05-21 1,091.10 1,115.00 1,085.00 1,102.90 0.0M
2025-05-20 1,120.20 1,132.00 1,088.55 1,103.90 0.0M
2025-05-19 1,160.05 1,173.95 1,114.10 1,121.40 0.2M
2025-05-16 1,198.20 1,215.00 1,185.00 1,204.90 0.0M
2025-05-15 1,181.05 1,226.35 1,181.05 1,194.30 0.0M
2025-05-14 1,185.55 1,198.50 1,179.85 1,189.00 0.0M
2025-05-13 1,160.00 1,195.95 1,153.70 1,189.00 0.0M
2025-05-12 1,149.95 1,168.00 1,132.25 1,162.05 0.0M
2025-05-09 1,082.10 1,150.45 1,073.50 1,130.25 0.0M
2025-05-08 1,169.95 1,170.00 1,122.00 1,141.00 0.0M
2025-05-07 1,082.95 1,143.95 1,082.95 1,133.70 0.0M
2025-05-06 1,136.20 1,177.40 1,091.35 1,100.90 0.0M
2025-05-05 1,179.45 1,179.45 1,141.55 1,171.80 0.0M
2025-05-02 1,066.50 1,187.00 1,066.50 1,162.30 0.1M
2025-04-30 1,124.95 1,135.15 1,076.00 1,084.95 0.0M
2025-04-29 1,097.25 1,151.25 1,094.65 1,147.40 0.0M
2025-04-28 1,100.00 1,128.60 1,082.25 1,096.05 0.0M
2025-04-25 1,177.20 1,177.20 1,108.00 1,117.55 0.0M
2025-04-24 1,113.05 1,150.20 1,113.05 1,148.45 0.0M
2025-04-23 1,147.35 1,163.75 1,117.70 1,135.45 0.0M
2025-04-22 1,159.95 1,177.90 1,138.00 1,142.95 0.0M
2025-04-21 1,110.40 1,173.00 1,107.05 1,167.60 0.1M
2025-04-17 1,071.05 1,139.00 1,057.40 1,122.45 0.0M
2025-04-16 1,051.65 1,102.15 1,051.65 1,081.15 0.0M
2025-04-15 1,026.20 1,061.35 1,018.85 1,051.65 0.0M
2025-04-11 1,033.10 1,033.10 1,000.00 1,023.35 0.0M
2025-04-09 995.00 1,029.55 978.20 1,016.95 0.1M
2025-04-08 980.00 999.95 962.05 996.65 0.0M
2025-04-07 860.00 963.55 860.00 956.65 0.0M
2025-04-04 1,012.05 1,013.20 973.05 1,001.35 0.0M
2025-04-03 974.55 1,018.60 970.00 1,011.80 0.0M
2025-04-02 967.90 1,005.35 966.60 978.75 0.1M
2025-04-01 962.75 980.00 937.05 968.20 0.0M
2025-03-28 983.50 995.20 943.30 952.55 0.1M
2025-03-27 916.05 1,009.00 916.05 986.55 0.1M
2025-03-26 970.45 975.90 918.00 921.55 0.0M
2025-03-25 1,019.95 1,023.45 957.00 967.20 0.1M
2025-03-24 1,020.00 1,046.20 993.20 997.45 0.0M
2025-03-21 969.65 1,052.90 964.50 1,009.35 0.1M
2025-03-20 957.90 981.95 943.80 972.30 0.1M
2025-03-19 941.85 977.45 932.50 942.90 0.0M
2025-03-18 937.95 940.10 921.65 934.35 0.0M
2025-03-17 925.50 934.00 912.85 918.90 0.0M
2025-03-13 931.35 953.00 917.25 923.10 0.1M
2025-03-12 929.80 945.65 919.00 925.90 0.0M
2025-03-11 926.00 941.65 904.40 930.25 0.1M
2025-03-10 970.05 993.80 925.00 936.10 0.1M
2025-03-07 983.55 992.00 960.00 964.80 0.1M
2025-03-06 937.00 1,022.45 924.45 984.20 0.5M
2025-03-05 909.10 932.00 908.10 920.60 0.1M
2025-03-04 895.05 935.00 882.55 902.75 0.1M
2025-03-03 930.00 961.95 890.55 896.50 0.2M
2025-02-28 938.00 957.50 897.90 920.35 0.3M
2025-02-27 879.00 1,032.15 879.00 968.35 1.0M
2025-02-25 858.90 916.20 858.90 865.95 0.3M
2025-02-24 866.65 873.20 848.00 853.40 0.0M
2025-02-21 888.75 937.60 858.00 865.65 0.2M
2025-02-20 894.90 905.45 849.25 876.05 0.0M
2025-02-19 954.65 957.70 883.50 892.95 0.0M
2025-02-18 1,004.95 1,010.30 942.00 954.10 0.0M
2025-02-17 960.05 1,022.75 940.20 1,015.70 0.0M
2025-02-14 1,044.95 1,044.95 952.85 962.80 0.0M
2025-02-13 981.00 1,086.35 981.00 1,048.35 0.1M
2025-02-12 995.30 1,018.30 961.60 998.10 0.0M
2025-02-11 1,034.20 1,044.50 982.10 995.30 0.0M
2025-02-10 1,052.00 1,070.45 1,020.05 1,056.40 0.0M
2025-02-07 1,070.20 1,102.70 1,056.00 1,072.10 0.0M
2025-02-06 1,076.00 1,079.60 1,055.25 1,076.60 0.0M
2025-02-05 1,005.00 1,080.00 1,005.00 1,068.80 0.1M
2025-02-04 1,004.75 1,030.50 992.20 1,001.35 0.0M
2025-02-03 1,014.20 1,035.30 1,000.00 1,015.90 0.0M
2025-02-01 1,049.95 1,079.70 1,008.00 1,025.40 0.1M
2025-01-31 1,064.95 1,118.00 1,016.55 1,085.70 0.2M
2025-01-30 1,047.80 1,082.00 1,038.15 1,067.90 0.1M
2025-01-29 944.05 1,084.45 944.05 1,069.20 0.2M
2025-01-28 894.95 995.55 864.05 959.85 0.2M
2025-01-27 851.00 1,010.00 750.05 932.85 0.3M
2025-01-24 971.95 971.95 909.25 913.90 0.0M
2025-01-23 951.10 983.40 945.55 973.00 0.1M
2025-01-22 950.25 973.70 919.10 961.65 0.1M
2025-01-21 996.90 1,001.60 956.05 959.70 0.1M
2025-01-20 911.40 1,022.50 911.40 999.20 0.2M
2025-01-17 913.80 916.00 897.15 910.20 0.0M
2025-01-16 901.20 923.60 886.75 904.85 0.0M
2025-01-15 930.95 952.85 892.00 899.90 0.0M
2025-01-14 920.90 962.00 907.55 958.95 0.0M
2025-01-13 950.60 1,003.20 900.05 916.30 0.0M
2025-01-10 992.85 992.85 951.65 975.50 0.1M
2025-01-09 1,015.15 1,032.50 991.75 1,000.60 0.1M
2025-01-08 927.65 1,088.00 902.90 1,025.90 0.4M
2025-01-07 904.15 919.70 901.10 910.25 0.0M
2025-01-06 939.95 939.95 901.00 910.45 0.0M
2025-01-03 949.70 950.00 929.20 934.50 0.0M
2025-01-02 891.00 976.75 891.00 954.10 0.3M
2025-01-01 884.05 894.75 880.05 890.95 0.0M