E L Forge Ltd (ELFR)

ELFR
🏛️ Indien →
19.99
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:15 21.00 21.00 20.75 20.75 0.6K
09:25 20.75 20.75 20.75 20.75 0.5K
09:30 20.25 20.25 20.20 20.20 0.2K
09:35 20.20 20.20 20.20 20.20 0.3K
09:45 20.74 20.74 20.74 20.74 0.0K
10:05 20.50 20.95 20.50 20.95 0.6K
10:10 20.90 20.90 20.90 20.90 0.0K
10:20 20.90 20.90 20.90 20.90 0.4K
10:25 20.40 20.40 20.40 20.40 0.4K
11:00 20.65 20.65 20.40 20.40 2.6K
11:25 20.40 20.40 20.40 20.40 0.0K
11:30 20.40 20.40 20.40 20.40 0.1K
12:00 20.40 20.40 20.40 20.40 0.2K
12:05 20.30 20.30 20.30 20.30 0.2K
12:10 20.40 20.40 20.40 20.40 0.1K
12:30 20.50 20.50 20.50 20.50 0.1K
13:45 20.70 20.70 20.70 20.70 0.0K
14:00 20.40 20.40 20.40 20.40 0.0K
14:35 20.40 20.40 20.40 20.40 0.4K
14:45 20.40 20.40 20.40 20.40 0.5K
15:10 20.83 20.83 20.83 20.83 0.1K
15:25 20.83 20.83 20.73 20.73 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 21.00 21.00 19.20 19.99 0.0M
2025-09-25 20.25 20.95 20.25 20.73 0.0M
2025-09-24 21.70 21.70 20.20 20.73 0.0M
2025-09-23 20.60 21.20 20.11 20.87 0.0M
2025-09-22 21.71 21.71 20.25 20.60 0.0M
2025-09-19 21.20 21.78 20.31 21.07 0.0M
2025-09-18 22.85 22.85 21.03 21.20 0.0M
2025-09-17 20.00 23.40 19.70 22.47 0.2M
2025-09-16 19.69 20.00 19.12 19.70 0.0M
2025-09-15 19.26 19.94 19.11 19.30 0.0M
2025-09-12 19.53 19.97 19.35 19.49 0.0M
2025-09-11 19.60 19.95 19.41 19.53 0.0M
2025-09-10 19.89 19.89 19.31 19.51 0.0M
2025-09-09 20.90 20.90 19.05 19.45 0.0M
2025-09-08 20.00 20.99 19.97 20.61 0.0M
2025-09-05 20.15 20.90 19.55 19.97 0.0M
2025-09-04 18.93 21.40 18.41 20.19 0.1M
2025-09-03 18.83 18.83 18.26 18.40 0.0M
2025-09-02 19.45 19.45 18.50 18.83 0.0M
2025-09-01 18.87 19.39 18.86 19.29 0.0M
2025-08-29 18.53 19.40 18.53 18.78 0.0M
2025-08-28 18.71 19.69 18.36 18.53 0.0M
2025-08-26 18.61 19.25 18.35 18.90 0.0M
2025-08-25 19.80 19.90 18.15 18.72 0.0M
2025-08-22 19.75 19.98 19.20 19.80 0.0M
2025-08-21 19.07 20.50 19.00 19.68 0.0M
2025-08-20 19.43 19.50 18.80 19.08 0.0M
2025-08-19 18.60 19.49 17.99 18.83 0.0M
2025-08-18 20.00 20.00 18.30 18.49 0.0M
2025-08-14 19.75 20.43 19.15 19.38 0.0M
2025-08-13 19.12 19.79 18.80 19.56 0.0M
2025-08-12 21.25 21.50 18.50 19.12 0.1M
2025-08-11 21.35 22.98 21.30 21.53 0.0M
2025-08-08 22.41 23.50 21.30 21.48 0.0M
2025-08-07 22.60 23.00 22.29 22.41 0.0M
2025-08-06 23.01 23.25 22.05 22.28 0.0M
2025-08-05 23.57 23.57 23.02 23.42 0.0M
2025-08-04 22.96 23.50 22.70 23.46 0.0M
2025-08-01 23.25 25.00 22.05 23.07 0.0M
2025-07-31 21.60 24.00 21.55 23.27 0.0M
2025-07-30 22.50 23.50 22.03 22.47 0.0M
2025-07-29 23.19 23.50 22.55 22.66 0.0M
2025-07-28 22.17 23.40 22.00 23.07 0.0M
2025-07-25 23.80 23.80 22.00 22.17 0.0M
2025-07-24 22.42 23.33 22.36 22.45 0.0M
2025-07-23 23.50 24.23 22.00 22.52 0.0M
2025-07-22 23.59 24.30 23.50 23.51 0.0M
2025-07-21 24.50 24.69 23.20 23.70 0.0M
2025-07-18 24.00 24.75 23.56 24.56 0.0M
2025-07-17 26.49 26.49 23.25 23.77 0.1M
2025-07-16 24.45 26.25 24.01 25.05 0.1M
2025-07-15 22.50 24.53 22.47 23.87 0.1M
2025-07-14 22.80 22.81 21.11 22.30 0.0M
2025-07-11 22.76 23.50 22.76 22.99 0.0M
2025-07-10 23.16 23.74 22.50 23.25 0.0M
2025-07-09 23.27 24.45 23.00 23.16 0.0M
2025-07-08 23.25 23.70 23.10 23.27 0.0M
2025-07-07 25.75 25.75 22.10 23.20 0.0M
2025-07-04 23.61 24.95 23.61 24.04 0.0M
2025-07-03 22.44 23.61 21.52 23.46 0.1M
2025-07-02 20.05 22.43 20.05 21.47 0.0M
2025-07-01 20.73 21.34 20.00 20.44 0.0M
2025-06-30 20.15 20.73 19.55 20.44 0.0M
2025-06-27 21.90 21.90 20.00 20.27 0.1M
2025-06-26 21.70 23.20 21.05 21.94 0.0M
2025-06-25 21.72 22.06 20.11 21.50 0.0M
2025-06-24 21.60 22.25 20.53 21.34 0.0M
2025-06-23 21.75 22.45 20.56 21.80 0.0M
2025-06-20 20.74 21.50 20.11 21.37 0.0M
2025-06-19 21.50 21.97 20.55 20.76 0.0M
2025-06-18 21.49 21.74 21.03 21.12 0.0M
2025-06-17 21.75 21.86 20.01 21.00 0.0M
2025-06-16 21.00 22.40 21.00 21.66 0.0M
2025-06-13 22.05 22.75 21.07 21.32 0.0M
2025-06-12 22.65 23.18 22.00 22.60 0.0M
2025-06-11 23.87 23.87 22.20 22.66 0.0M
2025-06-10 23.67 23.80 22.83 23.30 0.0M
2025-06-09 23.99 23.99 22.75 23.56 0.0M
2025-06-06 22.49 23.74 22.49 22.88 0.0M
2025-06-05 21.01 22.20 21.01 22.20 0.0M
2025-06-04 21.74 21.95 21.50 21.57 0.0M
2025-06-03 22.24 22.24 20.82 21.24 0.0M
2025-06-02 21.50 22.00 21.30 21.86 0.0M
2025-05-30 22.75 23.20 21.66 21.80 0.0M
2025-05-29 23.18 23.18 22.05 22.80 0.0M
2025-05-28 22.05 22.94 22.00 22.68 0.0M
2025-05-27 22.72 24.00 22.04 22.34 0.1M
2025-05-26 23.58 24.20 23.00 23.20 0.0M
2025-05-23 24.72 24.81 23.20 23.58 0.0M
2025-05-22 24.32 25.00 24.32 24.32 0.1M
2025-05-21 26.63 27.38 25.17 25.59 0.0M
2025-05-20 26.88 26.88 25.50 26.49 0.0M
2025-05-19 25.70 25.96 24.85 25.86 0.0M
2025-05-16 23.25 24.88 22.00 24.73 0.0M
2025-05-15 22.75 23.90 22.40 22.79 0.0M
2025-05-14 23.00 23.00 21.50 22.30 0.0M
2025-05-13 21.44 21.86 20.00 21.81 0.0M
2025-05-12 19.25 20.50 19.25 19.95 0.0M
2025-05-09 19.00 19.00 18.00 18.80 0.0M
2025-05-08 20.99 21.00 18.61 19.09 0.0M
2025-05-07 20.75 21.24 19.11 20.67 0.0M
2025-05-06 20.96 21.25 20.20 20.26 0.0M
2025-05-05 21.32 21.74 20.50 20.96 0.0M
2025-05-02 21.97 23.49 21.00 21.32 0.0M
2025-04-30 22.70 23.25 22.10 22.20 0.0M
2025-04-29 22.58 23.25 22.50 22.70 0.0M
2025-04-28 22.95 23.75 22.20 22.57 0.0M
2025-04-25 24.70 24.70 22.21 22.74 0.0M
2025-04-24 24.34 24.95 23.40 24.59 0.0M
2025-04-23 25.48 25.48 23.67 24.34 0.0M
2025-04-22 23.98 24.95 23.40 24.71 0.0M
2025-04-21 23.99 24.89 23.00 23.98 0.0M
2025-04-17 23.41 23.95 22.93 23.24 0.0M
2025-04-16 25.28 25.28 22.51 23.93 0.0M
2025-04-15 22.35 23.00 22.20 22.99 0.0M
2025-04-11 22.25 22.95 22.00 22.35 0.0M
2025-04-09 22.20 23.40 21.37 21.56 0.0M
2025-04-08 23.33 23.33 21.51 21.62 0.0M
2025-04-07 22.45 22.45 20.30 21.24 0.0M
2025-04-04 23.30 23.35 22.44 22.45 0.0M
2025-04-03 22.00 22.30 21.50 22.25 0.1M
2025-04-02 20.33 21.33 20.30 21.24 0.1M
2025-04-01 19.18 20.93 19.18 20.32 0.1M
2025-03-28 18.62 20.24 18.62 20.12 0.0M
2025-03-27 21.10 21.10 19.43 19.60 0.3M
2025-03-26 21.95 21.99 20.45 20.45 0.0M
2025-03-25 22.71 22.71 21.41 21.52 0.0M
2025-03-24 22.05 23.49 22.00 22.45 0.0M
2025-03-21 22.99 23.75 22.04 22.92 0.0M
2025-03-20 23.30 23.31 22.65 23.20 0.0M
2025-03-19 21.60 22.44 21.02 22.20 0.0M
2025-03-18 21.00 21.94 21.00 21.40 0.0M
2025-03-17 21.80 22.57 20.62 21.19 0.0M
2025-03-13 22.76 23.00 21.63 21.70 0.0M
2025-03-12 23.39 23.43 22.45 22.76 0.0M
2025-03-11 23.32 23.32 21.11 22.74 0.0M
2025-03-10 23.85 23.85 22.22 22.22 0.0M
2025-03-07 22.20 23.38 21.72 23.38 0.0M
2025-03-06 21.42 22.27 21.42 22.27 0.0M
2025-03-05 21.41 22.00 21.00 21.21 0.0M
2025-03-04 22.29 22.50 21.02 21.20 0.0M
2025-03-03 24.00 24.00 21.85 21.85 0.0M
2025-02-28 22.51 24.30 22.34 23.00 0.0M
2025-02-27 23.97 24.00 23.06 23.49 0.0M
2025-02-25 24.59 25.28 23.37 24.00 0.1M
2025-02-24 24.94 24.99 23.40 24.59 0.0M
2025-02-21 24.98 25.00 24.01 24.39 0.0M
2025-02-20 23.15 23.83 22.10 23.83 0.0M
2025-02-19 21.63 22.70 21.00 22.70 0.0M
2025-02-18 22.75 22.75 21.62 21.62 0.0M
2025-02-17 24.29 24.49 22.63 22.75 0.0M
2025-02-14 25.06 25.06 23.81 23.81 0.0M
2025-02-13 24.97 25.06 23.00 25.06 0.0M
2025-02-12 25.00 25.94 23.75 23.87 0.0M
2025-02-11 27.50 27.50 24.96 25.00 0.0M
2025-02-10 28.99 28.99 26.27 26.27 0.0M
2025-02-07 25.76 27.99 25.76 27.65 0.0M
2025-02-06 25.96 27.23 25.71 26.93 0.0M
2025-02-05 25.95 26.53 25.35 25.96 0.0M
2025-02-04 25.35 26.14 24.62 25.30 0.0M
2025-02-03 26.44 26.44 24.60 25.35 0.0M
2025-02-01 27.16 27.16 25.26 25.32 0.0M
2025-01-31 27.15 27.15 25.40 25.89 0.0M
2025-01-30 25.92 26.35 25.40 25.88 0.0M
2025-01-29 25.84 26.18 25.00 25.42 0.0M
2025-01-28 25.50 26.19 24.23 24.94 0.0M
2025-01-27 26.65 26.65 25.05 25.50 0.0M
2025-01-24 26.05 26.56 25.70 26.34 0.0M
2025-01-23 26.47 26.90 25.80 25.93 0.0M
2025-01-22 27.45 27.45 25.10 25.98 0.0M
2025-01-21 26.10 27.38 25.15 26.19 0.0M
2025-01-20 25.27 27.91 25.27 26.19 0.0M
2025-01-17 28.19 28.19 26.00 26.59 0.0M
2025-01-16 28.42 29.00 26.98 27.30 0.0M
2025-01-15 28.60 29.00 28.02 28.40 0.0M
2025-01-14 27.85 29.83 27.85 28.60 0.0M
2025-01-13 29.60 29.60 28.42 28.42 0.0M
2025-01-10 30.78 30.98 29.63 29.91 0.0M
2025-01-09 33.32 33.32 30.43 31.18 0.0M
2025-01-08 32.98 32.98 31.50 31.98 0.0M
2025-01-07 29.26 32.32 29.26 32.14 0.0M
2025-01-06 33.00 33.01 30.75 30.79 0.0M
2025-01-03 34.97 34.97 32.26 32.36 0.1M
2025-01-02 35.07 35.07 33.02 33.50 0.0M
2025-01-01 32.51 34.47 32.51 34.26 0.0M