E2E Networks Ltd (EENE)

EENE
🏛️ Indien →
3,450.80
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
2023-12-29 657.90 657.90 657.00 657.90 0.0M
2023-12-28 645.00 645.00 645.00 645.00 0.0M
2023-12-27 630.00 632.40 630.00 632.40 0.0M
2023-12-26 639.00 639.00 620.00 620.00 0.0M
2023-12-22 627.30 627.30 627.30 627.30 0.0M
2023-12-21 610.00 615.00 610.00 615.00 0.0M
2023-12-20 641.00 641.00 622.45 622.45 0.0M
2023-12-19 648.25 648.25 635.15 635.15 0.0M
2023-12-18 674.50 674.50 648.10 648.10 0.0M
2023-12-15 661.30 661.30 661.30 661.30 0.0M
2023-12-14 648.35 648.35 648.35 648.35 0.0M
2023-12-13 635.65 635.65 635.65 635.65 0.0M
2023-12-12 623.15 623.20 623.15 623.20 0.0M
2023-12-11 610.50 611.00 606.90 611.00 0.0M
2023-12-08 619.25 619.25 619.25 619.25 0.0M
2023-12-07 631.85 631.85 631.85 631.85 0.0M
2023-12-06 644.75 644.75 644.75 644.75 0.0M
2023-12-05 660.00 660.00 657.90 657.90 0.0M
2023-12-04 678.00 678.00 671.30 671.30 0.0M
2023-12-01 698.50 698.50 685.00 685.00 0.0M
2023-11-30 700.00 700.00 698.70 698.70 0.0M
2023-11-29 700.00 700.00 699.00 700.00 0.0M
2023-11-28 701.25 701.25 697.80 699.00 0.0M
2023-11-24 687.50 687.50 687.50 687.50 0.0M
2023-11-23 674.05 674.05 674.05 674.05 0.0M
2023-11-22 660.85 660.85 660.85 660.85 0.0M
2023-11-21 620.10 647.90 617.05 647.90 0.0M
2023-11-20 661.65 661.65 598.65 617.05 0.1M
2023-11-17 630.15 630.15 630.15 630.15 0.0M
2023-11-16 596.95 600.15 580.00 600.15 0.0M
2023-11-15 571.60 571.60 571.60 571.60 0.0M
2023-11-13 543.50 544.40 542.10 544.40 0.0M
2023-11-12 503.00 518.75 503.00 518.75 0.0M
2023-11-10 503.30 503.30 494.00 494.05 0.0M
2023-11-09 513.55 513.55 493.45 493.45 0.0M
2023-11-08 502.15 503.50 502.15 503.50 0.0M
2023-11-07 533.30 533.30 512.40 512.40 0.0M
2023-11-06 522.85 522.85 522.85 512.60 0.0M
2023-11-03 512.60 512.60 512.60 512.60 0.0M
2023-11-02 502.55 502.55 502.55 502.55 0.0M
2023-11-01 492.70 492.70 492.70 492.70 0.0M
2023-10-31 483.05 483.05 483.05 483.05 0.0M
2023-10-30 473.60 473.60 473.60 473.60 0.0M
2023-10-27 464.35 464.35 464.35 464.35 0.0M
2023-10-26 455.25 455.25 455.25 455.25 0.0M
2023-10-25 481.90 482.00 464.55 464.55 0.0M
2023-10-23 474.95 474.95 474.00 474.00 0.0M
2023-10-20 460.00 465.65 460.00 465.65 0.0M
2023-10-19 460.00 460.00 456.55 456.55 0.0M
2023-10-18 465.85 465.85 465.85 465.85 0.0M
2023-10-17 475.35 475.35 475.35 475.35 0.0M
2023-10-16 487.20 487.20 485.05 485.05 0.0M
2023-10-13 498.75 498.75 494.95 494.95 0.0M
2023-10-12 489.00 489.50 489.00 489.00 0.0M
2023-10-11 482.00 482.00 480.00 480.00 0.0M
2023-10-10 477.35 477.35 472.80 472.80 0.0M
2023-10-09 459.00 468.15 459.00 468.00 0.0M
2023-10-06 459.00 459.00 459.00 459.00 0.0M
2023-10-05 451.00 451.00 450.00 450.00 0.0M
2023-10-04 442.25 442.25 419.00 442.25 0.0M
2023-10-03 418.00 421.20 404.00 421.20 0.0M
2023-09-29 394.80 401.15 382.05 401.15 0.0M
2023-09-28 379.90 382.05 375.05 382.05 0.0M
2023-09-27 345.00 363.90 345.00 363.90 0.0M
2023-09-26 343.95 355.00 321.20 346.60 0.0M
2023-09-25 350.15 369.00 336.65 338.10 0.0M
2023-09-22 354.35 354.35 354.35 354.35 0.0M
2023-09-21 361.55 361.55 361.55 361.55 0.0M
2023-09-20 369.15 369.50 368.90 368.90 0.0M
2023-09-18 369.15 369.15 369.15 369.15 0.0M
2023-09-15 347.80 361.95 347.80 361.95 0.1M
2023-09-14 354.90 354.90 354.90 354.90 0.0M
2023-09-13 362.15 362.15 362.15 362.15 0.0M
2023-09-12 369.50 369.50 369.50 369.50 0.0M
2023-09-11 377.00 377.00 377.00 377.00 0.0M
2023-09-08 384.70 384.70 384.70 384.70 0.0M
2023-09-07 392.55 392.55 392.55 392.55 0.0M
2023-09-06 416.85 416.85 400.55 400.55 0.0M
2023-09-05 408.70 408.70 408.70 408.70 0.0M
2023-09-04 400.70 400.70 400.70 392.85 0.0M
2023-09-01 392.85 392.85 392.85 392.85 0.0M
2023-08-31 385.15 385.15 385.15 385.15 0.0M
2023-08-30 377.60 377.60 377.60 377.60 0.0M
2023-08-29 370.20 370.20 370.20 370.20 0.0M
2023-08-28 362.95 362.95 362.95 362.95 0.0M
2023-08-25 370.35 370.35 355.85 356.00 0.0M
2023-08-24 363.10 363.10 363.10 363.10 0.0M
2023-08-23 356.00 356.00 356.00 356.00 0.0M
2023-08-22 349.05 349.05 349.05 349.05 0.0M
2023-08-21 342.25 342.25 342.25 342.25 0.0M
2023-08-18 335.55 335.55 335.55 335.55 0.0M
2023-08-17 329.00 329.00 329.00 329.00 0.0M
2023-08-16 322.55 322.55 322.55 322.55 0.0M
2023-08-14 316.25 316.25 316.25 316.25 0.0M
2023-08-11 322.70 322.70 322.70 322.70 0.0M
2023-08-10 329.40 329.45 321.00 329.25 0.1M
2023-08-09 312.50 313.80 306.40 313.80 0.0M
2023-08-08 283.00 298.90 283.00 298.90 0.1M
2023-08-07 298.90 298.90 277.50 284.70 0.1M
2023-08-04 284.50 285.30 276.15 285.30 0.0M
2023-08-03 258.50 271.75 253.00 271.75 0.0M
2023-08-02 272.00 272.00 253.00 258.85 0.0M
2023-08-01 260.00 272.00 256.00 266.15 0.0M
2023-07-31 272.15 273.00 255.00 260.55 0.0M
2023-07-28 261.00 275.00 261.00 262.95 0.0M
2023-07-27 280.00 287.20 264.00 270.75 0.1M
2023-07-26 270.70 274.10 255.00 274.10 0.1M
2023-07-25 245.00 269.35 232.30 261.05 0.3M
2023-07-24 257.00 262.95 237.25 246.10 0.3M
2023-07-21 270.00 278.15 252.10 263.60 1.9M
2023-07-20 230.00 252.90 226.05 252.90 1.4M
2023-07-19 180.40 210.75 179.20 210.75 1.3M
2023-07-18 188.15 198.00 172.60 175.65 1.7M
2023-07-17 171.00 189.00 167.95 178.30 0.3M
2023-07-14 168.95 170.50 166.25 168.00 0.0M
2023-07-13 172.00 172.00 164.05 166.40 0.2M
2023-07-12 172.00 175.45 168.25 168.85 0.1M
2023-07-11 170.00 173.95 168.05 169.40 0.2M
2023-07-10 172.45 173.00 166.05 168.70 0.0M
2023-07-07 172.00 173.95 168.00 168.60 0.1M
2023-07-06 172.90 174.40 169.75 171.00 0.1M
2023-07-05 168.00 177.55 167.90 170.65 0.2M
2023-07-04 170.50 174.70 166.30 167.85 0.1M
2023-07-03 167.05 195.45 165.25 168.85 0.1M
2023-06-30 169.75 169.75 166.25 167.05 0.0M
2023-06-28 169.95 169.95 165.00 166.25 0.0M
2023-06-27 169.35 169.35 165.65 167.75 0.0M
2023-06-26 170.00 170.00 164.25 165.40 0.0M
2023-06-23 170.00 170.00 162.90 167.95 0.0M
2023-06-22 168.00 169.00 162.50 164.05 0.0M
2023-06-21 170.00 170.00 162.00 164.15 0.0M
2023-06-20 177.50 177.50 167.10 168.05 0.0M
2023-06-19 169.90 173.50 167.00 171.40 0.0M
2023-06-16 168.00 170.00 166.00 167.80 0.0M
2023-06-15 169.00 170.50 165.70 167.05 0.0M
2023-06-14 171.45 177.10 166.25 167.40 0.1M
2023-06-13 167.30 168.95 164.30 167.00 0.1M
2023-06-12 174.00 174.00 163.15 164.15 0.0M
2023-06-09 171.50 171.95 162.05 168.25 0.1M
2023-06-08 175.00 181.00 167.50 167.95 0.1M
2023-06-07 171.90 174.90 167.50 170.05 0.1M
2023-06-06 169.80 170.40 165.70 167.45 0.0M
2023-06-05 169.35 173.95 162.90 166.45 0.0M
2023-06-02 166.45 167.55 164.30 166.00 0.0M
2023-06-01 172.65 172.65 161.05 166.10 0.0M
2023-05-31 166.70 176.00 164.50 168.40 0.0M
2023-05-30 174.50 174.50 160.60 163.35 0.0M
2023-05-29 184.00 184.00 166.75 168.65 0.0M
2023-05-26 173.80 202.00 170.05 175.70 0.0M
2023-05-25 175.00 175.00 169.00 169.80 0.0M
2023-05-24 176.25 181.45 170.15 172.05 0.0M
2023-05-23 176.95 181.45 172.50 176.25 0.0M
2023-05-22 167.30 174.90 166.80 173.45 0.0M
2023-05-19 174.00 175.10 167.00 167.30 0.0M
2023-05-18 176.95 177.25 170.00 170.85 0.0M
2023-05-17 178.00 178.45 172.60 174.25 0.0M
2023-05-16 178.00 182.45 175.00 176.50 0.0M
2023-05-15 180.00 188.45 177.00 178.65 0.0M
2023-05-12 172.10 179.80 168.05 177.55 0.0M
2023-05-11 168.00 172.00 168.00 170.60 0.0M
2023-05-10 169.85 170.85 167.10 169.90 0.0M
2023-05-09 171.00 172.75 169.20 169.95 0.0M
2023-05-08 171.50 174.00 167.10 170.15 0.0M
2023-05-05 171.85 174.45 169.05 170.90 0.0M
2023-05-04 168.80 174.00 168.45 170.60 0.0M
2023-05-03 172.00 180.00 167.40 168.65 0.0M
2023-05-02 175.00 178.95 169.00 171.65 0.0M
2023-04-28 176.00 181.95 170.00 171.40 0.0M
2023-04-27 174.40 184.00 171.10 178.95 0.0M
2023-04-26 179.00 180.05 169.10 171.00 0.0M
2023-04-25 174.70 177.00 169.00 176.00 0.0M
2023-04-24 178.50 178.50 167.95 170.40 0.0M
2023-04-21 178.00 178.00 171.10 174.45 0.0M
2023-04-20 182.45 185.00 170.00 174.45 0.0M
2023-04-19 179.90 181.75 176.10 178.80 0.0M
2023-04-18 188.00 190.00 173.00 174.70 0.0M
2023-04-17 196.00 196.00 174.05 180.40 0.0M
2023-04-13 185.10 192.40 179.95 184.15 0.0M
2023-04-12 180.35 193.80 179.95 185.15 0.0M
2023-04-11 185.05 187.00 176.55 180.35 0.0M
2023-04-10 189.80 199.00 182.00 183.95 0.0M
2023-04-06 179.00 189.90 175.15 185.65 0.0M
2023-04-05 166.00 178.75 166.00 173.95 0.0M
2023-04-03 193.95 193.95 176.75 179.10 0.0M
2023-03-31 161.10 182.45 161.10 176.75 0.0M
2023-03-29 171.00 171.00 163.00 165.90 0.0M
2023-03-28 168.00 173.00 165.10 170.10 0.0M
2023-03-27 170.00 170.00 161.05 165.00 0.0M
2023-03-24 170.00 170.00 159.25 168.10 0.0M
2023-03-23 162.10 169.50 158.05 165.45 0.0M
2023-03-22 168.10 171.65 160.00 165.40 0.0M
2023-03-21 165.05 172.95 165.05 167.90 0.0M
2023-03-20 176.80 176.80 161.15 171.15 0.0M
2023-03-17 170.90 172.40 163.00 170.75 0.0M
2023-03-16 172.00 179.30 166.55 169.55 0.0M
2023-03-15 155.00 163.00 149.85 163.00 0.0M
2023-03-14 157.00 157.00 145.50 148.20 0.0M
2023-03-13 157.00 165.00 147.00 148.20 0.0M
2023-03-10 149.00 157.45 149.00 152.05 0.0M
2023-03-09 164.05 164.05 150.55 157.10 0.0M
2023-03-08 149.00 161.00 149.00 158.80 0.0M
2023-03-06 171.00 171.05 152.65 156.95 0.0M
2023-03-03 159.60 168.00 159.00 163.60 0.0M
2023-03-02 151.80 162.25 142.00 159.85 0.0M
2023-03-01 144.05 152.20 139.05 147.50 0.0M
2023-02-28 144.00 144.00 135.95 139.50 0.0M
2023-02-27 142.95 143.05 137.90 139.35 0.0M
2023-02-24 147.95 151.95 137.70 141.00 0.0M
2023-02-23 157.90 164.00 136.90 138.60 0.0M
2023-02-22 161.00 161.05 150.10 152.10 0.0M
2023-02-21 160.00 160.00 153.50 156.40 0.0M
2023-02-20 166.35 166.35 155.30 157.35 0.0M
2023-02-17 151.00 163.45 151.00 163.00 0.0M
2023-02-16 167.30 167.30 162.10 162.75 0.0M
2023-02-15 160.05 170.00 158.10 167.25 0.0M
2023-02-14 160.05 168.95 158.00 159.10 0.0M
2023-02-13 166.00 173.05 160.00 163.00 0.0M
2023-02-10 174.00 175.05 163.10 166.85 0.0M
2023-02-09 168.00 173.05 163.85 170.80 0.0M
2023-02-08 179.00 179.00 165.00 168.75 0.0M
2023-02-07 176.00 180.95 172.00 178.95 0.0M
2023-02-06 177.80 177.80 168.05 173.05 0.0M
2023-02-03 170.30 179.00 166.60 169.75 0.0M
2023-02-02 171.00 179.55 170.00 174.20 0.0M
2023-02-01 168.35 178.05 168.05 171.00 0.0M
2023-01-31 179.00 179.00 171.75 173.60 0.0M
2023-01-30 171.50 180.00 170.00 172.90 0.0M
2023-01-27 179.05 181.00 172.25 175.60 0.0M
2023-01-25 181.00 181.00 176.50 178.80 0.0M
2023-01-24 170.10 179.80 170.10 177.25 0.0M
2023-01-23 180.95 182.35 171.65 172.55 0.0M
2023-01-20 168.20 180.45 168.20 179.50 0.0M
2023-01-19 176.00 181.00 171.10 172.25 0.0M
2023-01-18 185.90 185.90 171.75 175.35 0.0M
2023-01-17 176.00 179.80 174.85 177.80 0.0M
2023-01-16 176.00 179.90 168.65 171.65 0.0M
2023-01-13 181.60 181.60 171.00 174.85 0.0M
2023-01-12 183.25 183.25 171.35 176.70 0.0M
2023-01-11 178.00 184.50 173.35 178.45 0.0M
2023-01-10 185.60 185.60 177.50 179.10 0.0M
2023-01-09 189.95 189.95 176.00 180.70 0.0M
2023-01-06 183.95 186.90 178.30 184.30 0.0M
2023-01-05 189.95 190.50 178.35 178.95 0.0M
2023-01-04 184.60 188.00 180.00 184.50 0.0M
2023-01-03 183.00 192.75 177.20 179.70 0.0M
2023-01-02 200.00 200.00 185.20 186.50 0.0M