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
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 58.50 60.30 57.00 57.45 0.0M
2022-12-29 57.70 58.00 53.60 57.45 0.0M
2022-12-28 53.30 55.50 51.05 55.25 0.0M
2022-12-27 50.05 53.45 49.30 52.90 0.0M
2022-12-26 49.50 52.95 49.50 50.95 0.0M
2022-12-23 52.20 54.65 52.10 52.10 0.0M
2022-12-22 61.40 61.40 54.50 54.80 0.0M
2022-12-21 59.20 62.85 58.50 60.55 0.0M
2022-12-20 63.90 64.05 58.60 60.30 0.1M
2022-12-19 74.45 78.15 63.95 64.05 0.3M
2022-12-16 64.00 72.10 61.00 71.05 0.1M
2022-12-15 57.00 68.60 56.00 61.80 0.1M
2022-12-14 54.70 59.00 54.70 57.20 0.0M
2022-12-13 56.80 57.80 53.50 54.70 0.0M
2022-12-12 46.80 56.00 45.50 55.70 0.1M
2022-12-09 47.70 48.35 45.25 46.70 0.0M
2022-12-08 46.95 48.50 45.00 46.75 0.0M
2022-12-07 45.00 47.00 45.00 46.25 0.0M
2022-12-06 46.00 46.90 44.15 46.00 0.0M
2022-12-05 45.20 47.00 44.10 46.30 0.0M
2022-12-02 45.40 45.80 44.50 45.20 0.0M
2022-12-01 44.90 45.25 44.00 45.15 0.0M
2022-11-30 45.65 45.65 44.55 44.80 0.0M
2022-11-29 45.65 45.65 43.90 44.80 0.0M
2022-11-28 46.45 46.70 43.70 44.75 0.0M
2022-11-25 44.95 44.95 43.15 44.65 0.0M
2022-11-24 42.55 45.70 40.80 43.75 0.0M
2022-11-23 41.60 42.00 41.30 41.80 0.0M
2022-11-22 42.70 42.70 40.50 41.75 0.0M
2022-11-21 40.05 44.80 40.05 41.95 0.0M
2022-11-18 41.50 41.70 40.60 41.45 0.0M
2022-11-17 41.05 41.95 40.30 41.60 0.0M
2022-11-16 42.70 42.70 40.30 41.10 0.0M
2022-11-15 40.20 41.40 40.20 40.95 0.0M
2022-11-14 42.70 42.70 40.15 41.30 0.0M
2022-11-11 42.00 42.00 39.60 40.95 0.0M
2022-11-10 41.45 41.45 39.15 39.90 0.0M
2022-11-09 39.15 42.00 38.80 39.75 0.0M
2022-11-07 41.00 42.60 38.00 39.05 0.0M
2022-11-04 42.70 42.70 40.00 40.05 0.0M
2022-11-03 42.05 42.50 40.50 40.65 0.0M
2022-11-02 42.30 43.50 41.00 42.70 0.0M
2022-11-01 45.00 45.95 40.00 41.10 0.1M
2022-10-31 43.70 45.35 39.30 44.20 0.0M
2022-10-28 44.00 45.85 43.15 43.55 0.0M
2022-10-27 45.95 45.95 43.95 44.60 0.0M
2022-10-25 48.60 48.95 43.00 44.10 0.0M
2022-10-24 48.95 48.95 45.65 46.50 0.0M
2022-10-21 47.00 47.00 43.55 44.65 0.0M
2022-10-20 49.20 49.20 45.60 46.45 0.1M
2022-10-19 44.75 44.75 43.60 44.75 0.1M
2022-10-18 40.60 40.70 38.60 40.70 0.0M
2022-10-17 36.75 37.00 35.20 37.00 0.0M
2022-10-14 39.00 39.00 36.10 36.75 0.0M
2022-10-13 40.95 40.95 37.15 38.20 0.0M
2022-10-12 37.10 38.95 36.60 37.35 0.0M
2022-10-11 39.25 39.25 36.70 38.20 0.0M
2022-10-10 38.45 38.45 36.00 37.80 0.0M
2022-10-07 35.50 36.85 35.50 36.75 0.0M
2022-10-06 35.95 36.80 35.00 35.95 0.0M
2022-10-04 37.10 37.10 35.00 35.80 0.0M
2022-10-03 38.30 38.30 35.00 35.50 0.0M
2022-09-30 37.30 37.45 36.00 36.80 0.0M
2022-09-29 37.45 38.90 35.60 36.00 0.0M
2022-09-28 38.35 38.70 36.30 37.45 0.0M
2022-09-27 42.00 42.00 38.00 38.00 0.0M
2022-09-26 42.00 42.00 38.40 40.00 0.0M
2022-09-23 40.15 41.85 39.50 40.30 0.0M
2022-09-22 42.55 42.55 39.00 40.05 0.0M
2022-09-21 43.10 43.10 40.00 40.80 0.0M
2022-09-20 42.50 42.50 41.00 42.05 0.0M
2022-09-19 41.60 43.90 41.60 42.50 0.0M
2022-09-16 41.45 43.60 41.45 42.70 0.0M
2022-09-15 44.25 44.25 41.15 42.80 0.0M
2022-09-14 43.25 44.50 42.00 42.50 0.0M
2022-09-13 44.00 44.00 42.10 42.55 0.0M
2022-09-12 43.55 45.40 42.25 44.00 0.0M
2022-09-09 43.75 44.40 42.85 43.55 0.0M
2022-09-08 44.35 44.60 41.55 44.50 0.0M
2022-09-07 44.00 44.00 42.00 42.50 0.0M
2022-09-06 43.35 44.20 42.00 42.10 0.0M
2022-09-05 42.00 43.95 42.00 42.65 0.0M
2022-09-02 43.20 45.35 42.00 42.05 0.0M
2022-09-01 44.50 45.90 43.15 43.30 0.0M
2022-08-30 43.65 46.00 43.65 45.40 0.0M
2022-08-29 44.05 45.95 42.10 45.90 0.0M
2022-08-26 46.85 46.85 44.00 44.05 0.0M
2022-08-25 43.00 46.35 43.00 45.90 0.0M
2022-08-24 44.85 44.85 40.75 44.50 0.0M
2022-08-23 44.45 45.00 42.30 42.75 0.0M
2022-08-22 46.50 46.50 43.00 44.45 0.0M
2022-08-19 44.50 45.90 44.50 45.00 0.0M
2022-08-18 46.00 46.50 44.20 46.05 0.0M
2022-08-17 46.00 47.25 43.00 47.10 0.0M
2022-08-16 45.60 46.95 44.25 45.00 0.0M
2022-08-12 44.45 45.75 44.10 45.50 0.0M
2022-08-11 43.20 45.50 42.95 44.35 0.0M
2022-08-10 45.80 46.55 42.30 43.85 0.0M
2022-08-08 44.20 45.55 43.60 44.45 0.0M
2022-08-05 43.00 45.00 43.00 44.20 0.0M
2022-08-04 43.85 45.50 42.90 43.00 0.0M
2022-08-03 43.50 45.50 43.50 45.10 0.0M
2022-08-02 46.80 46.80 43.00 45.70 0.0M
2022-08-01 43.60 47.25 43.60 44.95 0.0M
2022-07-29 47.15 47.15 43.55 45.85 0.0M
2022-07-28 44.10 46.20 43.10 45.25 0.0M
2022-07-27 44.85 44.85 43.00 44.10 0.0M
2022-07-26 46.55 46.55 42.30 43.15 0.0M
2022-07-25 47.40 47.40 44.30 44.50 0.0M
2022-07-22 47.25 47.30 43.40 46.45 0.0M
2022-07-21 44.20 48.55 44.05 45.35 0.0M
2022-07-20 46.35 46.35 46.35 46.35 0.0M
2022-07-19 49.05 49.05 48.75 48.75 0.0M
2022-07-18 50.50 55.65 50.50 51.30 0.0M
2022-07-15 54.90 54.90 52.60 53.00 0.0M
2022-07-14 54.90 55.80 51.50 54.35 0.0M
2022-07-13 56.35 56.35 51.50 53.35 0.0M
2022-07-12 52.95 54.00 50.80 53.80 0.0M
2022-07-11 51.50 53.70 50.10 51.65 0.0M
2022-07-08 50.40 52.95 50.40 51.50 0.0M
2022-07-07 53.70 53.70 50.45 52.95 0.0M
2022-07-06 56.00 56.00 51.10 51.60 0.0M
2022-07-05 50.00 54.25 49.20 53.70 0.0M
2022-07-04 51.95 51.95 49.00 51.70 0.0M
2022-07-01 55.80 55.80 50.70 51.45 0.0M
2022-06-30 52.60 55.60 51.50 53.30 0.0M
2022-06-29 54.00 54.00 51.80 53.65 0.0M
2022-06-28 55.00 55.00 51.05 54.50 0.0M
2022-06-27 53.95 53.95 49.10 52.50 0.0M
2022-06-24 52.80 55.40 51.15 51.40 0.0M
2022-06-23 49.50 53.00 49.50 52.80 0.0M
2022-06-22 52.50 52.50 49.95 50.50 0.0M
2022-06-21 51.80 52.10 49.95 50.10 0.0M
2022-06-20 50.65 54.95 49.00 49.70 0.0M
2022-06-17 51.50 53.90 48.20 51.65 0.0M
2022-06-16 57.00 59.00 50.60 52.90 0.0M
2022-06-15 58.60 58.60 55.05 57.30 0.0M
2022-06-14 55.55 59.95 55.55 56.60 0.0M
2022-06-13 55.00 57.90 53.00 55.50 0.0M
2022-06-10 55.30 57.90 53.60 55.10 0.0M
2022-06-09 59.00 60.75 53.30 55.60 0.0M
2022-06-08 50.00 58.90 50.00 56.10 0.0M
2022-06-07 49.00 52.00 46.00 49.70 0.0M
2022-06-06 44.45 48.50 43.70 46.90 0.0M
2022-06-03 46.90 46.90 43.35 44.20 0.0M
2022-06-02 46.20 46.95 45.10 45.35 0.0M
2022-06-01 45.60 47.95 43.65 47.10 0.0M
2022-05-31 50.45 50.45 43.75 46.50 0.0M
2022-05-30 42.95 46.10 42.00 45.95 0.0M
2022-05-27 46.55 46.55 41.10 41.95 0.0M
2022-05-26 40.05 43.80 40.05 42.35 0.0M
2022-05-25 45.95 45.95 40.30 42.75 0.0M
2022-05-24 46.65 46.65 40.20 42.50 0.0M
2022-05-23 43.05 43.05 39.10 42.45 0.0M
2022-05-20 46.00 46.00 41.00 43.05 0.0M
2022-05-19 46.00 46.00 41.65 42.05 0.0M
2022-05-18 43.00 47.00 40.00 46.00 0.0M
2022-05-17 42.80 43.00 41.20 42.75 0.0M
2022-05-16 41.50 42.80 40.05 42.80 0.0M
2022-05-13 43.40 43.40 41.50 41.50 0.0M
2022-05-12 41.60 42.50 39.00 40.60 0.0M
2022-05-11 44.75 44.75 40.20 41.20 0.0M
2022-05-10 44.60 44.60 41.50 42.65 0.0M
2022-05-09 45.95 45.95 40.10 41.45 0.0M
2022-05-06 43.85 43.85 41.00 42.40 0.0M
2022-05-05 44.25 44.25 40.20 42.45 0.0M
2022-05-04 44.50 44.50 40.50 41.35 0.0M
2022-05-02 44.70 44.70 41.00 42.00 0.0M
2022-04-29 45.00 45.00 41.05 41.70 0.0M
2022-04-28 44.00 44.00 41.00 42.45 0.0M
2022-04-27 42.80 45.00 41.65 42.00 0.0M
2022-04-26 42.70 43.85 41.25 41.75 0.0M
2022-04-25 45.00 45.00 41.55 41.85 0.0M
2022-04-22 44.00 44.90 40.30 43.25 0.0M
2022-04-21 47.70 47.70 43.00 43.75 0.0M
2022-04-20 45.85 45.85 43.00 44.50 0.0M
2022-04-19 42.40 45.10 42.40 43.05 0.0M
2022-04-18 45.95 45.95 43.00 43.20 0.0M
2022-04-13 49.10 50.00 44.45 45.35 0.0M
2022-04-12 49.20 49.20 45.00 47.85 0.0M
2022-04-11 45.20 45.20 40.10 44.85 0.0M
2022-04-08 43.75 45.00 40.10 42.60 0.0M
2022-04-07 41.90 44.15 40.30 42.85 0.0M
2022-04-06 41.40 43.00 39.85 40.15 0.0M
2022-04-05 42.55 42.55 39.05 41.40 0.0M
2022-04-04 38.10 40.75 38.10 40.60 0.0M
2022-04-01 37.20 39.00 37.00 38.85 0.0M
2022-03-31 39.00 39.00 37.05 37.95 0.0M
2022-03-30 40.00 41.85 38.20 38.55 0.0M
2022-03-29 41.40 41.90 39.20 40.00 0.0M
2022-03-28 43.75 43.75 40.15 41.25 0.0M
2022-03-25 41.00 42.25 40.05 41.85 0.0M
2022-03-24 40.85 40.85 38.05 40.50 0.0M
2022-03-23 39.40 39.90 38.90 39.25 0.0M
2022-03-22 38.25 39.95 37.30 38.80 0.0M
2022-03-21 38.25 40.75 38.20 39.00 0.0M
2022-03-17 39.80 40.90 38.00 38.95 0.0M
2022-03-16 42.00 42.00 39.00 39.00 0.0M
2022-03-15 41.15 42.60 39.15 40.05 0.0M
2022-03-14 43.30 43.30 40.15 41.10 0.0M
2022-03-11 42.90 42.90 41.10 41.60 0.0M
2022-03-10 43.50 43.50 41.00 41.60 0.0M
2022-03-09 43.45 43.45 40.10 41.45 0.0M
2022-03-08 44.20 44.20 41.20 42.00 0.0M
2022-03-07 45.00 45.00 42.05 43.10 0.0M
2022-03-04 45.60 45.60 42.60 43.60 0.0M
2022-03-03 45.25 45.90 43.10 43.65 0.0M
2022-03-02 43.20 46.15 42.00 45.25 0.0M
2022-02-28 43.45 45.00 43.10 44.05 0.0M
2022-02-25 44.00 45.95 42.20 43.45 0.0M
2022-02-24 44.05 46.00 44.00 44.00 0.0M
2022-02-23 46.85 46.85 45.15 46.30 0.0M
2022-02-22 45.30 47.45 45.30 45.30 0.0M
2022-02-21 47.90 49.20 45.55 47.65 0.0M
2022-02-18 47.90 47.90 45.50 46.95 0.0M
2022-02-17 44.90 46.60 44.10 46.20 0.0M
2022-02-16 44.95 44.95 43.15 44.40 0.0M
2022-02-15 44.50 44.70 42.60 43.00 0.0M
2022-02-14 45.50 46.95 43.25 44.80 0.0M
2022-02-11 47.85 48.65 45.50 45.50 0.0M
2022-02-10 50.00 50.00 47.20 47.85 0.0M
2022-02-09 49.00 49.70 47.20 48.00 0.0M
2022-02-08 46.80 50.45 46.80 49.15 0.0M
2022-02-07 47.75 49.45 46.70 48.05 0.0M
2022-02-04 46.70 47.90 45.35 47.45 0.0M
2022-02-03 48.40 48.40 46.20 46.70 0.0M
2022-02-02 45.50 47.90 45.50 46.85 0.0M
2022-02-01 46.75 47.85 45.25 46.90 0.0M
2022-01-31 46.10 48.80 46.10 46.75 0.0M
2022-01-28 48.00 52.20 48.00 48.15 0.0M
2022-01-27 52.60 52.60 50.15 50.15 0.0M
2022-01-25 54.90 54.90 52.35 52.75 0.0M
2022-01-24 58.00 58.00 55.10 55.10 0.0M
2022-01-21 59.00 59.00 56.30 58.00 0.0M
2022-01-20 59.65 59.65 57.50 57.70 0.0M
2022-01-19 60.60 60.60 57.25 57.55 0.0M
2022-01-18 60.40 61.30 57.40 58.80 0.0M
2022-01-17 61.50 61.50 58.00 60.40 0.0M
2022-01-14 59.90 59.90 57.80 59.60 0.0M
2022-01-13 55.55 59.70 55.55 58.70 0.0M
2022-01-12 61.95 61.95 57.75 57.75 0.0M
2022-01-11 62.40 62.40 58.50 60.75 0.0M
2022-01-10 59.25 63.45 59.25 61.05 0.0M
2022-01-07 62.95 62.95 57.75 60.45 0.0M
2022-01-06 60.85 60.85 56.10 60.00 0.0M
2022-01-05 60.00 60.00 56.50 58.65 0.0M
2022-01-04 56.30 57.25 54.60 57.25 0.0M
2022-01-03 58.00 58.00 54.40 54.55 0.0M