Dev Information Tech

DEVN
🏛️ Indien →
41.25
Letzte Aktualisierung: 2025-10-07
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
11:30 40.69 40.69 40.58 40.58 0.2K
11:40 40.44 40.44 40.44 40.44 0.4K
11:50 40.61 40.61 40.61 40.61 0.1K
12:00 40.44 40.44 40.44 40.44 0.0K
12:20 40.51 40.51 40.51 40.51 0.1K
12:25 40.78 40.78 40.78 40.78 0.1K
12:40 40.78 40.78 40.78 40.78 0.0K
13:50 40.44 40.44 40.44 40.44 0.0K
14:15 40.44 40.44 40.44 40.44 0.0K
14:25 40.73 40.73 40.73 40.73 0.1K
14:45 40.60 40.60 40.60 40.60 0.0K
14:50 40.60 40.60 40.60 40.60 0.0K
14:55 40.44 40.44 40.44 40.44 0.0K
15:10 40.30 40.30 40.30 40.30 0.0K
15:25 40.30 40.30 40.30 40.30 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-10-07 41.20 42.30 40.80 41.25 0.0M
2025-10-06 40.30 40.70 40.10 40.16 0.0M
2025-10-03 40.05 40.78 40.05 40.30 0.0M
2025-10-01 40.50 41.09 40.05 40.74 0.0M
2025-09-30 40.68 40.98 40.05 40.10 0.0M
2025-09-29 40.00 41.61 40.00 40.68 0.0M
2025-09-26 41.20 41.20 40.01 40.54 0.0M
2025-09-25 40.50 42.54 40.50 41.20 0.0M
2025-09-24 41.21 42.10 40.50 40.95 0.0M
2025-09-23 43.68 43.68 41.41 41.73 0.0M
2025-09-22 42.01 43.68 42.01 42.33 0.0M
2025-09-19 42.90 44.50 42.90 43.19 0.0M
2025-09-18 43.16 44.50 43.00 43.19 0.0M
2025-09-17 43.00 44.75 43.00 43.51 0.0M
2025-09-16 42.55 44.90 42.55 43.31 0.0M
2025-09-15 44.65 44.65 42.53 42.98 0.0M
2025-09-12 44.18 44.18 42.53 43.03 0.0M
2025-09-11 42.01 44.54 42.01 43.32 0.0M
2025-09-10 44.00 45.66 42.11 43.37 0.0M
2025-09-09 41.22 45.20 41.22 44.02 0.0M
2025-09-08 43.11 44.68 42.90 43.01 0.0M
2025-09-05 45.36 45.40 43.31 43.55 0.0M
2025-09-04 46.09 46.66 44.92 45.36 0.0M
2025-09-03 41.21 47.39 41.21 45.11 0.0M
2025-09-02 43.62 45.42 43.04 43.67 0.0M
2025-09-01 46.70 46.70 43.03 43.42 0.0M
2025-08-29 47.90 47.90 43.55 43.90 0.0M
2025-08-28 39.05 48.00 38.00 45.25 0.1M
2025-08-26 43.20 43.30 41.50 41.70 0.0M
2025-08-25 44.90 45.70 43.15 43.20 0.0M
2025-08-22 48.40 48.45 44.55 44.90 0.0M
2025-08-21 47.95 50.80 47.90 48.70 0.1M
2025-08-20 46.20 47.54 45.84 47.16 0.1M
2025-08-19 45.74 46.02 44.80 45.94 0.0M
2025-08-18 46.68 46.68 44.64 45.38 0.0M
2025-08-14 44.52 44.80 44.00 44.24 0.0M
2025-08-13 44.12 45.80 43.86 44.48 0.0M
2025-08-12 44.62 44.62 43.58 43.78 0.0M
2025-08-11 44.54 44.64 43.68 43.84 0.0M
2025-08-08 43.42 44.82 43.42 43.70 0.0M
2025-08-07 44.38 44.84 43.32 43.82 0.0M
2025-08-06 47.96 47.96 44.00 44.38 0.0M
2025-08-05 45.14 45.38 44.42 44.82 0.0M
2025-08-04 44.12 45.22 43.86 44.74 0.0M
2025-08-01 45.30 45.44 43.74 44.04 0.0M
2025-07-31 43.94 45.26 43.94 44.70 0.0M
2025-07-30 45.48 45.48 44.80 45.20 0.0M
2025-07-29 45.74 45.74 44.80 45.12 0.0M
2025-07-28 50.00 50.00 45.56 45.86 0.0M
2025-07-25 46.56 46.84 44.36 45.70 0.0M
2025-07-24 46.48 47.32 45.94 46.26 0.0M
2025-07-23 49.34 49.34 46.44 46.80 0.0M
2025-07-22 46.00 48.38 45.46 47.56 0.1M
2025-07-21 44.64 45.64 44.56 45.32 0.0M
2025-07-18 46.00 46.00 44.62 44.72 0.0M
2025-07-17 45.72 46.18 45.56 45.62 0.0M
2025-07-16 45.54 45.84 44.18 45.56 0.0M
2025-07-15 47.20 47.20 44.76 44.96 0.0M
2025-07-14 46.70 46.70 44.70 44.94 0.0M
2025-07-11 45.28 46.34 45.26 45.42 0.0M
2025-07-10 47.44 47.74 45.96 46.14 0.0M
2025-07-09 46.00 47.52 46.00 47.02 0.0M
2025-07-08 46.80 47.32 46.16 46.40 0.0M
2025-07-07 50.00 50.00 46.82 47.08 0.0M
2025-07-04 48.42 49.64 47.60 48.12 0.0M
2025-07-03 49.56 49.56 47.26 48.72 0.1M
2025-07-02 48.40 50.36 47.20 48.36 0.0M
2025-07-01 45.26 48.84 44.26 48.02 0.1M
2025-06-30 43.62 45.64 43.22 44.78 0.0M
2025-06-27 43.84 43.96 43.20 43.48 0.0M
2025-06-26 44.58 44.58 43.04 43.26 0.0M
2025-06-25 43.20 43.76 42.48 42.98 0.0M
2025-06-24 44.38 44.38 42.20 42.48 0.0M
2025-06-23 43.58 43.60 42.20 42.78 0.0M
2025-06-20 42.80 42.80 41.90 42.44 0.0M
2025-06-19 43.26 43.52 41.64 41.88 0.0M
2025-06-18 43.68 44.06 43.32 43.50 0.0M
2025-06-17 43.36 44.96 43.26 43.48 0.0M
2025-06-16 44.06 44.06 42.96 43.18 0.0M
2025-06-13 42.28 44.22 42.28 44.10 0.0M
2025-06-12 47.20 47.20 44.42 44.70 0.0M
2025-06-11 42.52 49.24 42.50 46.26 0.1M
2025-06-10 43.78 43.78 42.00 42.52 0.0M
2025-06-09 41.74 43.48 41.74 42.24 0.0M
2025-06-06 42.34 42.34 40.86 41.80 0.0M
2025-06-05 42.40 42.40 41.30 41.72 0.0M
2025-06-04 41.22 42.06 40.74 41.84 0.0M
2025-06-03 41.94 42.02 40.98 41.02 0.0M
2025-06-02 41.20 42.02 41.18 41.54 0.0M
2025-05-30 43.14 43.20 41.62 41.90 0.0M
2025-05-29 44.52 44.92 43.70 44.06 0.0M
2025-05-28 44.28 44.58 44.00 44.22 0.0M
2025-05-27 46.20 46.20 43.42 43.78 0.0M
2025-05-26 41.60 45.16 41.60 44.12 0.0M
2025-05-23 44.32 44.92 44.02 44.42 0.0M
2025-05-22 45.06 45.14 44.04 44.72 0.0M
2025-05-21 44.76 46.04 43.78 44.56 0.0M
2025-05-20 44.96 45.64 44.38 44.42 0.0M
2025-05-19 45.02 46.30 44.56 45.20 0.0M
2025-05-16 44.60 45.80 44.60 45.00 0.0M
2025-05-15 43.36 45.24 43.36 44.42 0.0M
2025-05-14 42.56 43.64 42.56 42.82 0.0M
2025-05-13 42.14 42.82 41.30 42.30 0.0M
2025-05-12 38.24 42.78 38.24 42.16 0.0M
2025-05-09 35.26 39.60 35.26 38.96 0.0M
2025-05-08 39.20 40.60 39.18 39.30 0.0M
2025-05-07 41.20 41.20 38.56 39.14 0.0M
2025-05-06 42.06 42.06 39.26 40.00 0.0M
2025-05-05 41.36 41.62 41.04 41.28 0.0M
2025-05-02 41.16 42.00 40.84 41.04 0.0M
2025-04-30 42.18 42.20 40.96 41.16 0.0M
2025-04-29 42.96 43.40 42.02 42.18 0.0M
2025-04-28 42.62 43.04 42.16 42.56 0.0M
2025-04-25 45.60 45.60 42.24 42.80 0.0M
2025-04-24 114.40 117.25 113.65 113.75 0.0M
2025-04-23 115.35 116.75 113.50 114.40 0.0M
2025-04-22 114.05 116.75 113.45 115.15 0.0M
2025-04-21 112.00 115.00 111.50 114.65 0.0M
2025-04-17 109.50 112.70 109.50 110.70 0.0M
2025-04-16 110.25 112.75 110.10 110.95 0.0M
2025-04-15 108.05 110.50 108.05 110.20 0.0M
2025-04-11 110.00 110.95 106.75 108.45 0.0M
2025-04-09 104.00 105.85 103.80 105.15 0.0M
2025-04-08 108.45 108.45 104.30 105.20 0.0M
2025-04-07 105.00 107.00 100.55 103.40 0.0M
2025-04-04 120.50 120.50 107.25 109.95 0.0M
2025-04-03 114.00 116.80 114.00 116.10 0.0M
2025-04-02 118.95 118.95 112.55 114.45 0.0M
2025-04-01 116.80 116.80 112.35 115.20 0.0M
2025-03-28 115.05 115.85 109.50 111.00 0.0M
2025-03-27 112.65 117.15 108.00 111.80 0.0M
2025-03-26 122.75 122.75 111.00 112.00 0.0M
2025-03-25 123.00 123.45 119.45 120.30 0.0M
2025-03-24 122.10 125.50 118.50 119.10 0.0M
2025-03-21 123.80 124.00 120.00 122.00 0.0M
2025-03-20 120.00 122.05 117.90 119.15 0.0M
2025-03-19 115.80 118.70 115.80 118.10 0.0M
2025-03-18 114.65 115.50 113.75 114.25 0.0M
2025-03-17 116.00 116.35 111.45 112.25 0.0M
2025-03-13 115.65 116.70 115.00 115.75 0.0M
2025-03-12 117.40 118.95 113.00 114.40 0.0M
2025-03-11 115.20 117.15 113.00 114.20 0.0M
2025-03-10 120.10 125.15 115.65 117.70 0.0M
2025-03-07 123.85 126.15 122.65 123.30 0.0M
2025-03-06 118.95 125.40 118.80 123.85 0.0M
2025-03-05 111.00 119.15 111.00 118.85 0.0M
2025-03-04 109.30 117.50 107.20 113.70 0.0M
2025-03-03 115.00 119.20 107.20 109.20 0.0M
2025-02-28 130.00 130.00 115.45 116.95 0.0M
2025-02-27 129.30 129.30 122.50 124.70 0.0M
2025-02-25 126.50 131.30 126.50 129.10 0.0M
2025-02-24 128.15 131.95 124.65 128.30 0.0M
2025-02-21 123.00 134.85 123.00 129.05 0.0M
2025-02-20 119.90 127.50 119.30 125.50 0.0M
2025-02-19 118.30 123.80 118.30 119.30 0.0M
2025-02-18 127.35 127.35 118.50 119.75 0.0M
2025-02-17 118.05 125.70 118.05 124.35 0.0M
2025-02-14 130.05 131.00 120.00 123.30 0.0M
2025-02-13 131.55 137.05 130.95 132.35 0.0M
2025-02-12 123.05 132.25 123.05 130.55 0.0M
2025-02-11 143.00 145.30 130.10 131.00 0.1M
2025-02-10 151.85 151.85 141.35 142.55 0.0M
2025-02-07 150.05 157.30 148.70 154.95 0.0M
2025-02-06 155.70 155.70 150.75 151.15 0.0M
2025-02-05 150.45 154.40 150.00 153.15 0.0M
2025-02-04 156.05 156.05 151.35 152.10 0.0M
2025-02-03 153.10 153.10 146.65 149.50 0.0M
2025-02-01 152.55 152.55 147.00 150.10 0.0M
2025-01-31 155.40 155.40 146.40 148.00 0.0M
2025-01-30 150.35 153.45 146.85 149.00 0.0M
2025-01-29 147.20 152.25 147.20 148.50 0.0M
2025-01-28 151.00 152.40 138.00 145.00 0.0M
2025-01-27 157.85 157.90 148.25 152.95 0.0M
2025-01-24 162.00 165.50 156.70 158.20 0.0M
2025-01-23 176.30 176.30 163.60 165.20 0.0M
2025-01-22 173.00 177.00 166.75 170.20 0.0M
2025-01-21 165.00 177.80 165.00 172.85 0.1M
2025-01-20 166.55 169.80 165.25 167.65 0.0M
2025-01-17 165.00 168.25 165.00 166.15 0.1M
2025-01-16 173.70 173.70 166.15 168.15 0.0M
2025-01-15 166.60 173.10 164.40 169.80 0.0M
2025-01-14 169.90 169.90 161.65 166.00 0.0M
2025-01-13 165.40 172.40 158.00 160.70 0.1M
2025-01-10 172.75 176.60 164.95 167.35 0.1M
2025-01-09 177.95 184.20 172.20 174.20 0.0M
2025-01-08 174.25 179.00 171.15 175.60 0.1M
2025-01-07 168.50 188.95 168.50 174.20 0.1M
2025-01-06 186.05 186.70 170.50 171.90 0.1M
2025-01-03 164.05 191.00 164.05 186.05 0.2M
2025-01-02 166.00 168.35 163.70 165.90 0.0M
2025-01-01 163.60 168.15 162.80 165.10 0.0M