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
2025-09-26 3,340.00 3,486.30 3,250.10 3,450.80 0.3M
2025-09-25 3,309.00 3,379.50 3,204.00 3,320.30 0.1M
2025-09-24 3,428.30 3,468.90 3,183.80 3,218.60 0.2M
2025-09-23 3,239.90 3,351.30 3,230.00 3,351.30 0.2M
2025-09-22 3,050.00 3,191.80 3,036.00 3,191.80 0.1M
2025-09-19 2,980.00 3,075.00 2,953.90 3,039.90 0.1M
2025-09-18 3,000.00 3,024.00 2,932.60 2,956.40 0.1M
2025-09-17 3,060.00 3,144.80 2,955.60 2,979.30 0.1M
2025-09-16 3,050.00 3,099.80 3,000.00 3,016.50 0.1M
2025-09-15 3,036.20 3,200.10 2,976.10 3,014.40 0.2M
2025-09-12 3,231.00 3,255.10 3,084.10 3,084.10 0.1M
2025-09-11 3,300.00 3,428.20 3,184.00 3,246.40 0.3M
2025-09-10 3,120.00 3,265.00 3,120.00 3,265.00 0.1M
2025-09-09 2,989.80 3,109.60 2,907.30 3,109.60 0.2M
2025-09-08 2,944.00 2,999.00 2,904.10 2,961.60 0.1M
2025-09-05 2,825.00 2,964.70 2,758.70 2,900.00 0.2M
2025-09-04 2,799.30 2,893.70 2,643.40 2,867.70 0.4M
2025-09-03 2,550.00 2,643.40 2,481.10 2,643.40 0.3M
2025-09-02 2,295.00 2,466.00 2,255.50 2,403.10 0.1M
2025-09-01 2,280.00 2,319.10 2,230.00 2,270.00 0.1M
2025-08-29 2,380.00 2,380.00 2,284.20 2,295.10 0.1M
2025-08-28 2,474.70 2,474.70 2,295.00 2,352.80 0.1M
2025-08-26 2,394.90 2,394.90 2,265.20 2,360.60 0.0M
2025-08-25 2,355.00 2,404.90 2,337.80 2,362.60 0.0M
2025-08-22 2,305.00 2,360.00 2,290.00 2,343.80 0.0M
2025-08-21 2,300.00 2,429.80 2,268.00 2,331.10 0.1M
2025-08-20 2,180.00 2,364.00 2,135.00 2,305.70 0.1M
2025-08-19 2,137.20 2,194.60 2,081.50 2,160.00 0.0M
2025-08-18 2,100.00 2,148.80 2,070.00 2,104.00 0.0M
2025-08-14 2,095.00 2,095.00 2,041.80 2,063.60 0.0M
2025-08-13 2,095.00 2,099.00 2,061.00 2,080.80 0.0M
2025-08-12 2,068.00 2,100.20 2,014.30 2,074.30 0.0M
2025-08-11 2,027.00 2,069.90 1,990.00 2,029.10 0.0M
2025-08-08 2,084.00 2,099.90 2,012.00 2,027.00 0.0M
2025-08-07 2,045.00 2,122.50 2,015.00 2,085.00 0.1M
2025-08-06 2,108.00 2,147.90 2,050.00 2,074.60 0.0M
2025-08-05 2,180.00 2,200.00 2,115.10 2,137.10 0.0M
2025-08-04 2,071.00 2,169.00 2,050.00 2,168.70 0.1M
2025-08-01 2,049.00 2,098.00 2,044.40 2,065.80 0.0M
2025-07-31 2,074.70 2,156.00 2,011.80 2,079.00 0.1M
2025-07-30 2,199.90 2,199.90 2,062.80 2,103.50 0.1M
2025-07-29 1,960.00 2,134.30 1,931.10 2,134.30 0.3M
2025-07-28 2,032.70 2,099.00 2,032.70 2,032.70 0.2M
2025-07-25 2,139.60 2,139.60 2,139.60 2,139.60 0.0M
2025-07-24 2,252.20 2,252.20 2,252.20 2,252.20 0.0M
2025-07-23 2,370.70 2,370.70 2,370.70 2,370.70 0.0M
2025-07-22 2,432.00 2,520.70 2,417.40 2,495.40 0.1M
2025-07-21 2,430.00 2,474.00 2,385.00 2,409.20 0.0M
2025-07-18 2,508.90 2,540.00 2,400.00 2,415.50 0.1M
2025-07-17 2,390.00 2,485.30 2,340.00 2,482.20 0.1M
2025-07-16 2,369.00 2,394.20 2,331.00 2,367.00 0.1M
2025-07-15 2,436.50 2,461.80 2,355.00 2,363.20 0.1M
2025-07-14 2,535.00 2,535.00 2,423.00 2,436.50 0.0M
2025-07-11 2,555.00 2,555.00 2,500.00 2,502.60 0.0M
2025-07-10 2,577.00 2,583.80 2,520.10 2,533.70 0.0M
2025-07-09 2,500.00 2,596.00 2,482.00 2,550.50 0.1M
2025-07-08 2,506.00 2,506.00 2,450.10 2,472.40 0.0M
2025-07-07 2,511.90 2,550.00 2,474.00 2,485.50 0.0M
2025-07-04 2,560.00 2,578.80 2,500.00 2,509.40 0.0M
2025-07-03 2,615.00 2,615.00 2,535.00 2,543.50 0.0M
2025-07-02 2,700.00 2,714.80 2,582.10 2,594.50 0.1M
2025-07-01 2,666.00 2,684.80 2,585.00 2,671.10 0.1M
2025-06-30 2,699.00 2,747.90 2,633.80 2,652.00 0.2M
2025-06-27 2,490.00 2,617.10 2,489.90 2,617.10 0.1M
2025-06-26 2,538.00 2,546.80 2,472.00 2,492.50 0.1M
2025-06-25 2,560.00 2,596.50 2,498.50 2,508.50 0.0M
2025-06-24 2,570.00 2,600.00 2,527.10 2,563.70 0.0M
2025-06-23 2,476.00 2,555.80 2,475.00 2,534.80 0.0M
2025-06-20 2,504.00 2,544.00 2,485.00 2,509.70 0.0M
2025-06-19 2,600.00 2,600.00 2,494.60 2,504.00 0.1M
2025-06-18 2,590.00 2,650.00 2,563.20 2,594.70 0.0M
2025-06-17 2,622.00 2,662.50 2,566.00 2,581.50 0.0M
2025-06-16 2,600.00 2,632.10 2,517.20 2,593.60 0.1M
2025-06-13 2,600.00 2,673.90 2,588.00 2,618.30 0.1M
2025-06-12 2,670.60 2,733.70 2,626.00 2,649.50 0.1M
2025-06-11 2,735.00 2,755.00 2,645.10 2,670.60 0.1M
2025-06-10 2,679.00 2,804.20 2,651.00 2,729.40 0.1M
2025-06-09 2,732.00 2,805.00 2,665.00 2,677.90 0.1M
2025-06-06 2,814.00 2,831.30 2,715.00 2,731.00 0.1M
2025-06-05 2,868.00 2,878.00 2,783.50 2,803.60 0.1M
2025-06-04 2,814.80 2,879.50 2,781.00 2,839.00 0.0M
2025-06-03 2,928.00 2,947.50 2,804.70 2,814.80 0.1M
2025-06-02 2,877.20 2,934.60 2,845.00 2,895.60 0.1M
2025-05-30 2,879.00 2,969.60 2,843.40 2,868.20 0.3M
2025-05-29 2,822.00 2,921.20 2,760.20 2,828.20 0.1M
2025-05-28 2,880.00 2,880.00 2,766.00 2,782.10 0.0M
2025-05-27 2,923.00 2,923.00 2,850.00 2,863.90 0.0M
2025-05-26 3,026.00 3,026.00 2,906.00 2,923.00 0.1M
2025-05-23 2,915.00 3,063.90 2,835.10 2,998.70 0.1M
2025-05-22 2,865.60 2,945.00 2,838.40 2,918.00 0.1M
2025-05-21 2,780.00 2,879.60 2,725.00 2,865.60 0.1M
2025-05-20 2,788.80 2,848.00 2,630.40 2,742.50 0.1M
2025-05-19 2,848.00 2,849.00 2,706.80 2,768.80 0.1M
2025-05-16 2,850.00 2,985.90 2,800.00 2,822.10 0.1M
2025-05-15 2,807.00 2,911.00 2,704.50 2,843.80 0.1M
2025-05-14 2,898.00 2,919.70 2,759.90 2,807.90 0.1M
2025-05-13 2,805.00 2,907.50 2,742.20 2,871.60 0.2M
2025-05-12 2,805.00 2,805.00 2,720.00 2,805.00 0.1M
2025-05-09 2,750.00 2,800.00 2,670.70 2,671.50 0.2M
2025-05-08 2,765.00 2,831.00 2,735.80 2,811.20 0.1M
2025-05-07 2,517.00 2,696.20 2,517.00 2,696.20 0.1M
2025-05-06 2,699.90 2,767.00 2,526.70 2,567.90 0.2M
2025-05-05 2,590.20 2,647.40 2,552.00 2,647.40 0.1M
2025-05-02 2,442.00 2,535.60 2,316.00 2,521.40 0.1M
2025-04-30 2,470.00 2,543.00 2,316.80 2,414.90 0.2M
2025-04-29 2,422.60 2,422.60 2,422.60 2,422.60 0.1M
2025-04-28 2,307.30 2,307.30 2,307.30 2,307.30 0.0M
2025-04-25 1,988.30 2,197.50 1,988.30 2,197.50 0.5M
2025-04-24 2,080.00 2,092.90 2,050.30 2,092.90 0.1M
2025-04-23 1,943.00 1,993.30 1,930.00 1,993.30 0.1M
2025-04-22 1,771.60 1,898.40 1,732.10 1,898.40 0.3M
2025-04-21 1,808.00 1,855.00 1,808.00 1,808.00 0.2M
2025-04-17 2,003.20 2,103.30 1,903.10 1,903.10 0.2M
2025-04-16 2,030.00 2,039.70 1,977.10 2,003.20 0.0M
2025-04-15 1,954.40 1,994.40 1,921.40 1,994.40 0.1M
2025-04-11 1,973.55 1,973.55 1,880.00 1,899.45 0.1M
2025-04-09 1,900.00 1,908.75 1,811.65 1,879.60 0.0M
2025-04-08 1,891.30 1,927.90 1,891.30 1,898.80 0.0M
2025-04-07 1,854.20 1,889.85 1,854.20 1,854.20 0.0M
2025-04-04 2,030.00 2,030.00 1,920.65 1,951.75 0.1M
2025-04-03 1,931.00 2,094.70 1,931.00 2,021.70 0.1M
2025-04-02 2,002.65 2,044.80 1,970.05 2,005.10 0.0M
2025-04-01 2,124.00 2,148.00 2,013.85 2,018.15 0.1M
2025-03-28 2,162.70 2,184.85 2,080.05 2,119.80 0.1M
2025-03-27 2,091.00 2,179.00 2,075.80 2,150.70 0.1M
2025-03-26 2,251.70 2,276.25 2,139.15 2,139.15 0.1M
2025-03-25 2,346.45 2,414.05 2,220.00 2,251.70 0.2M
2025-03-24 2,245.00 2,299.10 2,210.25 2,299.10 0.0M
2025-03-21 2,130.00 2,189.65 2,070.70 2,189.65 0.2M
2025-03-20 2,119.60 2,119.60 2,050.00 2,085.40 0.2M
2025-03-19 1,966.00 2,018.70 1,959.95 2,018.70 0.0M
2025-03-18 1,865.00 1,922.60 1,850.10 1,922.60 0.1M
2025-03-17 1,810.95 1,901.45 1,800.00 1,831.05 0.1M
2025-03-13 1,825.00 1,839.00 1,760.10 1,810.95 0.1M
2025-03-12 1,731.15 1,828.30 1,710.05 1,811.65 0.1M
2025-03-11 1,734.70 1,815.85 1,734.70 1,741.25 0.1M
2025-03-10 1,925.00 1,956.00 1,826.00 1,826.00 0.1M
2025-03-07 1,933.05 2,048.80 1,904.00 1,922.10 0.1M
2025-03-06 2,096.85 2,096.85 1,967.00 1,988.95 0.2M
2025-03-05 1,892.90 1,997.00 1,887.55 1,997.00 0.0M
2025-03-04 1,820.00 1,969.95 1,801.10 1,901.95 0.2M
2025-03-03 1,854.00 1,901.40 1,751.10 1,876.15 0.2M
2025-02-28 1,841.05 1,944.95 1,798.35 1,810.90 0.3M
2025-02-27 1,965.00 1,987.80 1,888.45 1,893.00 0.1M
2025-02-25 2,044.00 2,116.00 1,980.20 1,987.85 0.1M
2025-02-24 2,155.00 2,155.00 2,084.40 2,084.40 0.2M
2025-02-21 2,256.50 2,317.10 2,151.35 2,194.10 0.1M
2025-02-20 2,145.00 2,206.80 2,088.05 2,206.80 0.1M
2025-02-19 2,001.70 2,101.75 2,001.70 2,101.75 0.0M
2025-02-18 2,040.00 2,124.00 1,972.70 2,001.70 0.0M
2025-02-17 1,962.60 2,060.00 1,939.10 2,037.75 0.2M
2025-02-14 2,151.00 2,255.95 2,041.15 2,041.15 0.1M
2025-02-13 2,142.00 2,235.95 2,082.55 2,148.55 0.1M
2025-02-12 1,974.20 2,169.00 1,974.20 2,129.50 0.3M
2025-02-11 2,078.10 2,078.10 2,078.10 2,078.10 0.0M
2025-02-10 2,340.00 2,340.00 2,187.45 2,187.45 0.2M
2025-02-07 2,400.00 2,459.90 2,302.55 2,302.55 0.2M
2025-02-06 2,423.70 2,423.70 2,423.70 2,423.70 0.0M
2025-02-05 2,126.10 2,308.30 2,126.10 2,308.30 0.2M
2025-02-04 2,198.40 2,198.40 2,198.40 2,198.40 0.0M
2025-02-03 2,314.10 2,314.10 2,314.10 2,314.10 0.0M
2025-02-01 2,435.90 2,435.90 2,435.90 2,435.90 0.0M
2025-01-31 2,564.10 2,564.10 2,564.10 2,564.10 0.0M
2025-01-30 2,699.05 2,699.05 2,699.05 2,699.05 0.0M
2025-01-29 2,841.10 2,841.10 2,841.10 2,841.10 0.0M
2025-01-28 2,990.60 2,990.60 2,990.60 2,990.60 0.0M
2025-01-27 3,148.00 3,148.00 3,148.00 3,148.00 0.0M
2025-01-24 3,313.65 3,313.65 3,313.65 3,313.65 0.0M
2025-01-23 3,488.05 3,488.05 3,488.05 3,488.05 0.0M
2025-01-22 3,880.00 3,880.00 3,630.75 3,671.60 0.0M
2025-01-21 3,957.95 3,957.95 3,775.00 3,821.80 0.0M
2025-01-20 3,905.00 4,000.00 3,833.05 3,908.95 0.0M
2025-01-17 3,792.55 3,895.00 3,792.55 3,821.05 0.0M
2025-01-16 4,000.00 4,000.00 3,780.00 3,872.55 0.0M
2025-01-15 3,949.00 4,000.00 3,800.00 3,920.05 0.0M
2025-01-14 3,755.00 4,100.00 3,755.00 3,918.30 0.0M
2025-01-13 4,001.60 4,089.00 3,946.10 3,946.10 0.0M
2025-01-10 4,301.80 4,350.00 4,086.75 4,153.75 0.0M
2025-01-09 4,350.00 4,405.00 4,145.00 4,301.80 0.0M
2025-01-08 4,270.00 4,310.00 4,054.65 4,301.30 0.0M
2025-01-07 3,996.85 4,196.65 3,951.00 4,196.65 0.0M
2025-01-06 4,090.00 4,125.00 3,900.00 3,996.85 0.0M
2025-01-03 4,218.00 4,218.00 4,060.00 4,101.55 0.0M
2025-01-02 4,171.00 4,250.90 4,051.00 4,231.75 0.0M
2025-01-01 4,124.40 4,250.20 4,100.00 4,242.30 0.1M