Elixir Capital Ltd (ELIX)

ELIX
🏛️ Indien →
111.00
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:25 110.05 110.05 110.05 110.05 0.0K
09:35 110.05 110.05 110.05 110.05 0.0K
09:45 110.10 110.10 110.10 110.10 0.0K
09:55 112.80 112.80 112.80 112.80 0.0K
10:15 112.80 112.80 112.80 112.80 0.0K
10:30 112.80 112.80 112.80 112.80 0.0K
10:45 110.20 110.20 110.20 110.20 0.0K
10:55 110.25 110.25 110.25 110.25 0.0K
12:20 115.20 115.20 115.20 115.20 0.0K
13:55 111.00 111.00 111.00 111.00 0.0K
14:05 113.95 113.95 113.95 113.95 0.0K
14:30 113.00 113.00 113.00 113.00 0.0K
15:00 111.25 111.25 111.25 111.25 0.0K
15:25 111.00 111.00 110.25 111.00 0.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 110.05 115.20 110.05 111.00 0.0M
2025-09-25 116.35 116.35 110.00 112.80 0.0M
2025-09-24 111.60 114.05 111.00 114.05 0.0M
2025-09-23 115.10 115.95 109.10 111.30 0.0M
2025-09-22 114.70 115.95 113.00 115.10 0.0M
2025-09-19 111.25 116.30 111.25 115.45 0.0M
2025-09-18 114.90 116.70 113.10 115.65 0.0M
2025-09-17 112.55 117.50 112.55 114.90 0.0M
2025-09-16 118.20 118.20 113.05 114.75 0.0M
2025-09-15 118.45 118.45 113.65 113.70 0.0M
2025-09-12 115.00 119.00 113.50 118.45 0.0M
2025-09-11 110.55 117.80 110.55 111.40 0.0M
2025-09-10 108.50 113.00 108.50 110.55 0.0M
2025-09-09 110.85 112.90 110.20 111.10 0.0M
2025-09-08 111.05 115.00 110.45 110.85 0.0M
2025-09-05 111.10 112.40 106.70 111.60 0.0M
2025-09-04 113.00 113.50 108.50 111.90 0.0M
2025-09-03 112.00 114.50 111.20 112.35 0.0M
2025-09-02 114.00 114.00 108.00 111.90 0.0M
2025-09-01 109.35 110.00 107.90 109.10 0.0M
2025-08-29 110.90 111.60 106.50 108.85 0.0M
2025-08-28 108.35 113.00 107.00 110.35 0.0M
2025-08-26 109.00 111.60 106.00 108.35 0.0M
2025-08-25 107.40 110.60 106.15 107.85 0.0M
2025-08-22 108.40 114.50 101.00 107.40 0.0M
2025-08-21 113.95 113.95 109.40 110.50 0.0M
2025-08-20 112.00 113.00 106.80 112.15 0.0M
2025-08-19 111.50 112.00 106.05 109.70 0.0M
2025-08-18 107.70 114.00 107.00 107.50 0.0M
2025-08-14 115.00 115.00 105.00 108.20 0.0M
2025-08-13 110.80 110.80 105.00 108.00 0.0M
2025-08-12 113.90 113.90 106.30 108.85 0.0M
2025-08-11 113.65 113.65 104.00 110.20 0.0M
2025-08-08 116.00 118.00 104.00 107.10 0.0M
2025-08-07 112.60 115.80 112.60 115.00 0.0M
2025-08-06 114.90 114.90 111.10 114.20 0.0M
2025-08-05 116.00 117.85 112.50 114.95 0.0M
2025-08-04 117.00 117.00 111.80 112.35 0.0M
2025-08-01 113.25 115.80 112.00 115.65 0.0M
2025-07-31 114.95 114.95 113.25 113.25 0.0M
2025-07-30 115.00 117.00 113.05 113.80 0.0M
2025-07-29 115.10 115.10 112.05 113.55 0.0M
2025-07-28 115.00 117.50 108.95 111.25 0.0M
2025-07-25 116.00 118.00 111.00 114.65 0.0M
2025-07-24 113.50 117.00 113.50 115.50 0.0M
2025-07-23 116.20 117.80 113.35 113.45 0.0M
2025-07-22 116.40 118.20 115.00 116.20 0.0M
2025-07-21 118.50 119.40 115.00 115.85 0.0M
2025-07-18 119.00 119.00 116.15 117.35 0.0M
2025-07-17 119.00 119.85 115.70 118.55 0.0M
2025-07-16 110.00 115.35 110.00 115.35 0.0M
2025-07-15 111.00 114.00 108.50 109.90 0.0M
2025-07-14 113.00 118.85 113.00 114.00 0.0M
2025-07-11 119.50 119.50 115.05 116.30 0.0M
2025-07-10 119.85 119.85 114.00 119.55 0.0M
2025-07-09 116.00 119.40 114.00 116.45 0.0M
2025-07-08 115.80 119.15 114.00 116.25 0.0M
2025-07-07 116.00 116.00 113.20 115.80 0.0M
2025-07-04 115.00 119.90 113.15 115.35 0.0M
2025-07-03 120.00 120.00 115.00 115.65 0.0M
2025-07-02 118.00 118.00 113.80 117.80 0.0M
2025-07-01 116.35 120.95 115.00 116.50 0.0M
2025-06-30 119.00 120.00 115.00 116.35 0.0M
2025-06-27 117.25 117.25 114.00 116.75 0.0M
2025-06-26 118.00 118.00 114.05 117.25 0.0M
2025-06-25 113.80 118.15 113.80 116.95 0.0M
2025-06-24 109.75 113.85 109.70 113.80 0.0M
2025-06-23 110.80 113.00 108.80 109.75 0.0M
2025-06-20 112.50 115.50 108.00 110.85 0.0M
2025-06-19 105.35 114.10 105.35 113.05 0.0M
2025-06-18 110.00 119.50 109.00 110.85 0.0M
2025-06-17 113.55 114.70 110.00 114.50 0.0M
2025-06-16 117.45 117.45 109.40 111.30 0.0M
2025-06-13 118.30 118.30 114.65 115.15 0.0M
2025-06-12 126.00 126.00 117.30 118.30 0.0M
2025-06-11 116.95 122.70 116.00 121.50 0.0M
2025-06-10 119.95 120.00 115.00 116.95 0.0M
2025-06-09 123.90 123.90 112.10 116.95 0.0M
2025-06-06 117.50 120.00 114.10 118.00 0.0M
2025-06-05 118.00 120.00 113.00 119.85 0.0M
2025-06-04 117.20 120.50 113.60 115.05 0.0M
2025-06-03 110.55 118.25 110.55 116.65 0.0M
2025-06-02 106.10 115.85 105.55 112.80 0.0M
2025-05-30 105.45 111.55 105.45 111.10 0.0M
2025-05-29 113.95 113.95 108.90 111.00 0.0M
2025-05-28 116.90 116.90 111.50 114.25 0.0M
2025-05-27 115.50 117.00 110.40 116.95 0.0M
2025-05-26 119.50 119.50 113.45 115.45 0.0M
2025-05-23 119.80 120.90 116.50 119.40 0.0M
2025-05-22 114.85 120.20 110.70 119.35 0.0M
2025-05-21 108.65 119.00 108.65 114.50 0.0M
2025-05-20 114.35 114.35 114.35 114.35 0.0M
2025-05-19 120.35 120.35 120.35 120.35 0.0M
2025-05-16 125.35 128.95 120.50 126.65 0.0M
2025-05-15 134.50 134.50 123.65 123.70 0.0M
2025-05-14 125.05 132.00 121.05 130.15 0.0M
2025-05-13 127.80 128.75 125.00 127.40 0.0M
2025-05-12 127.00 127.75 122.05 127.75 0.0M
2025-05-09 122.10 122.25 121.70 121.70 0.0M
2025-05-08 128.00 130.60 128.00 128.10 0.0M
2025-05-07 127.90 133.95 127.90 128.00 0.0M
2025-05-06 134.00 134.00 127.30 127.90 0.0M
2025-05-05 132.00 137.95 128.25 134.00 0.0M
2025-05-02 131.85 131.90 131.85 131.85 0.0M
2025-04-30 137.00 137.00 134.30 134.50 0.0M
2025-04-29 138.90 140.50 136.50 137.00 0.0M
2025-04-28 133.50 138.90 133.50 138.90 0.0M
2025-04-25 138.90 138.90 136.20 136.20 0.0M
2025-04-24 138.95 138.95 138.95 138.95 0.0M
2025-04-23 140.15 140.15 136.05 136.25 0.0M
2025-04-22 138.85 138.85 137.40 137.45 0.0M
2025-04-21 136.15 136.15 136.15 136.15 0.0M
2025-04-17 136.20 136.20 133.50 133.50 0.0M
2025-04-16 134.00 136.20 134.00 136.20 0.0M
2025-04-15 132.00 134.60 132.00 134.00 0.0M
2025-04-11 129.15 132.30 129.15 132.00 0.0M
2025-04-09 130.05 130.05 128.10 129.75 0.0M
2025-04-08 131.35 131.35 130.70 130.70 0.0M
2025-04-07 132.35 132.35 131.70 131.70 0.0M
2025-04-04 133.65 133.65 131.00 133.00 0.0M
2025-04-03 132.10 133.65 132.10 133.65 0.0M
2025-04-02 132.10 132.10 129.50 132.10 0.0M
2025-04-01 134.75 134.75 132.10 132.10 0.0M
2025-03-28 134.75 134.75 134.75 134.75 0.0M
2025-03-27 137.45 137.45 137.45 137.45 0.0M
2025-03-26 140.25 140.25 140.25 140.25 0.0M
2025-03-25 143.10 143.20 143.10 143.10 0.0M
2025-03-24 140.00 146.00 140.00 146.00 0.0M
2025-03-21 138.70 139.05 137.00 139.05 0.0M
2025-03-20 133.35 134.25 130.00 132.45 0.0M
2025-03-19 127.00 127.90 122.65 127.90 0.0M
2025-03-18 116.05 121.85 116.05 121.85 0.0M
2025-03-17 119.00 123.80 116.00 116.05 0.0M
2025-03-13 116.10 122.20 116.00 119.90 0.0M
2025-03-12 122.50 123.95 118.85 119.05 0.0M
2025-03-11 119.20 128.70 119.15 122.05 0.0M
2025-03-10 136.50 137.25 124.25 125.40 0.0M
2025-03-07 128.40 130.75 121.25 130.75 0.0M
2025-03-06 130.80 130.80 121.00 124.55 0.0M
2025-03-05 114.65 125.85 114.65 125.55 0.0M
2025-03-04 120.65 131.65 120.65 120.65 0.0M
2025-03-03 126.95 126.95 126.95 126.95 0.0M
2025-02-28 133.60 133.60 133.60 133.60 0.0M
2025-02-27 127.30 140.60 127.30 140.60 0.1M
2025-02-25 133.95 133.95 133.95 133.95 0.0M
2025-02-24 140.95 140.95 140.95 140.95 0.0M
2025-02-21 148.35 148.35 148.35 148.35 0.0M
2025-02-20 156.15 156.15 156.15 156.15 0.0M
2025-02-19 164.35 164.35 164.35 164.35 0.0M
2025-02-18 173.00 173.00 173.00 173.00 0.0M
2025-02-17 182.10 182.10 182.10 182.10 0.0M
2025-02-14 191.65 191.65 191.65 191.65 0.0M
2025-02-13 201.70 201.70 201.70 201.70 0.0M
2025-02-12 212.30 212.30 212.30 212.30 0.0M
2025-02-11 223.45 223.45 223.45 223.45 0.0M
2025-02-10 235.20 235.20 235.20 235.20 0.0M
2025-02-07 256.00 256.00 238.00 247.55 0.0M
2025-02-06 244.65 246.05 237.00 246.05 0.0M
2025-02-05 234.95 237.00 222.00 234.35 0.0M
2025-02-04 231.25 238.50 226.60 227.15 0.0M
2025-02-03 244.95 244.95 231.90 238.50 0.0M
2025-02-01 228.00 244.10 228.00 244.10 0.0M
2025-01-31 232.50 232.50 232.50 232.50 0.0M
2025-01-30 237.20 237.20 237.20 237.20 0.0M
2025-01-29 243.00 243.00 242.00 242.00 0.0M
2025-01-28 246.90 246.95 246.90 246.90 0.0M
2025-01-27 255.00 255.00 251.90 251.90 0.0M
2025-01-24 257.00 262.00 257.00 257.00 0.0M
2025-01-23 258.00 258.05 258.00 258.05 0.0M
2025-01-22 259.00 259.00 258.95 258.95 0.0M
2025-01-21 259.55 259.55 259.55 259.55 0.0M
2025-01-20 264.80 264.80 264.80 264.80 0.0M
2025-01-17 270.20 270.20 270.20 270.20 0.0M
2025-01-16 264.90 275.70 264.90 275.70 0.0M
2025-01-15 270.30 270.30 270.30 270.30 0.0M
2025-01-14 275.80 275.80 275.80 275.80 0.0M
2025-01-13 281.40 281.40 281.40 281.40 0.0M
2025-01-10 287.10 287.10 287.10 287.10 0.0M
2025-01-09 292.95 292.95 292.95 292.95 0.0M
2025-01-08 298.90 298.90 298.90 298.90 0.0M
2025-01-07 304.95 304.95 304.95 304.95 0.0M
2025-01-06 311.15 311.15 311.15 311.15 0.0M
2025-01-03 317.45 317.45 317.45 317.45 0.0M
2025-01-02 323.90 323.90 323.90 323.90 0.0M
2025-01-01 330.50 330.50 330.50 330.50 0.0M