Fabtech Technologies Cleanrooms Ltd (FABT)

FABT
🏛️ Indien →
370.00
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:25 360.00 360.00 360.00 360.00 0.4K
09:30 354.35 354.35 354.35 354.35 0.4K
09:35 354.35 354.35 354.35 354.35 0.4K
10:00 354.35 354.35 354.35 354.35 0.4K
10:10 354.35 354.35 354.35 354.35 2.0K
10:25 354.35 354.35 354.35 354.35 6.4K
10:30 357.00 357.00 357.00 357.00 0.4K
10:40 355.00 355.00 355.00 355.00 0.8K
10:45 355.00 355.00 355.00 355.00 0.4K
10:50 366.00 366.00 366.00 366.00 0.4K
11:05 365.00 365.00 365.00 365.00 0.4K
12:10 362.95 362.95 362.95 362.95 0.4K
12:15 362.90 362.90 362.90 362.90 0.4K
12:45 362.50 362.50 362.50 362.50 0.4K
13:15 362.50 362.95 362.50 362.95 0.8K
13:30 372.05 372.05 372.05 372.05 2.0K
13:50 376.95 376.95 376.95 376.95 0.4K
13:55 362.50 362.50 362.50 362.50 0.4K
14:10 370.00 370.00 370.00 370.00 0.4K
14:25 370.00 370.00 370.00 370.00 0.8K
14:30 370.00 370.00 370.00 370.00 0.4K
15:10 370.00 370.00 370.00 370.00 0.4K
15:25 370.00 370.00 370.00 370.00 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 360.00 376.95 354.35 370.00 0.0M
2025-09-25 371.00 379.90 361.95 373.00 0.0M
2025-09-24 389.55 389.55 370.05 381.00 0.0M
2025-09-23 408.00 408.00 389.50 389.50 0.0M
2025-09-22 423.90 423.90 408.10 410.00 0.0M
2025-09-19 427.00 427.00 420.50 421.40 0.0M
2025-09-18 428.90 436.00 428.90 431.35 0.0M
2025-09-17 420.00 430.95 420.00 429.95 0.0M
2025-09-16 415.00 420.00 408.05 410.45 0.0M
2025-09-15 430.00 430.00 416.10 429.50 0.0M
2025-09-12 442.00 443.50 426.00 438.00 0.0M
2025-09-11 445.00 445.00 433.50 445.00 0.0M
2025-09-10 439.00 449.00 431.00 449.00 0.0M
2025-09-09 439.00 439.00 426.00 439.00 0.0M
2025-09-08 446.50 446.50 428.00 439.00 0.0M
2025-09-05 450.00 450.00 428.00 446.50 0.0M
2025-09-04 445.00 455.00 440.00 450.00 0.0M
2025-09-03 440.00 450.00 430.00 447.95 0.0M
2025-09-02 433.00 445.00 421.50 443.00 0.0M
2025-09-01 405.00 434.00 405.00 429.50 0.0M
2025-08-29 418.50 418.50 418.50 418.50 0.0M
2025-08-26 421.15 421.15 416.80 416.80 0.0M
2025-08-25 427.55 427.55 421.10 421.15 0.0M
2025-08-22 428.85 429.65 428.85 429.65 0.0M
2025-08-21 421.00 421.25 418.80 421.25 0.0M
2025-08-20 397.20 413.00 397.20 413.00 0.0M
2025-08-19 415.80 415.80 405.00 405.00 0.0M
2025-08-18 407.60 407.65 407.50 407.65 0.0M
2025-08-14 399.75 399.75 399.70 399.70 0.0M
2025-08-13 391.90 391.95 391.90 391.95 0.0M
2025-08-12 391.95 393.10 391.95 391.95 0.0M
2025-08-11 399.90 399.90 399.90 399.90 0.0M
2025-08-08 408.05 408.05 408.05 408.05 0.0M
2025-08-07 416.40 416.40 416.35 416.35 0.0M
2025-08-06 441.00 441.00 424.80 424.80 0.0M
2025-08-05 436.00 436.00 433.45 433.45 0.0M
2025-08-04 440.05 442.25 440.05 442.25 0.0M
2025-08-01 451.50 451.50 449.00 449.00 0.0M
2025-07-31 443.35 443.35 443.20 443.25 0.0M
2025-07-30 417.90 434.75 417.90 434.75 0.0M
2025-07-29 426.40 426.40 426.40 426.40 0.0M
2025-07-28 435.30 435.30 435.10 435.10 0.0M
2025-07-25 455.00 455.00 443.95 443.95 0.0M
2025-07-24 451.00 453.00 451.00 453.00 0.0M
2025-07-23 460.00 465.00 452.00 452.00 0.0M
2025-07-22 460.50 460.50 460.50 460.50 0.0M
2025-07-21 462.30 470.00 450.05 469.85 0.0M
2025-07-18 440.00 460.00 435.00 460.00 0.0M
2025-07-17 430.00 444.40 430.00 442.95 0.0M
2025-07-16 435.00 435.90 413.35 423.25 0.0M
2025-07-15 436.00 442.85 432.00 433.35 0.0M
2025-07-14 423.90 435.00 420.00 433.00 0.0M
2025-07-11 425.00 425.00 411.90 423.90 0.0M
2025-07-10 408.45 428.95 408.45 428.95 0.0M
2025-07-09 389.00 409.30 389.00 408.55 0.0M
2025-07-08 382.00 390.25 382.00 389.85 0.0M
2025-07-07 387.00 394.00 381.05 390.60 0.0M
2025-07-04 385.00 392.50 381.30 386.10 0.0M
2025-07-03 390.00 390.00 380.00 386.50 0.0M
2025-07-02 395.00 395.00 380.00 390.60 0.0M
2025-07-01 390.00 392.45 383.00 392.00 0.0M
2025-06-30 382.90 389.85 378.00 386.20 0.0M
2025-06-27 363.00 374.70 350.00 371.90 0.0M
2025-06-26 360.00 367.50 340.55 364.35 0.1M
2025-06-25 353.90 354.00 343.00 350.00 0.0M
2025-06-24 364.00 364.00 345.20 346.10 0.0M
2025-06-23 349.90 360.00 345.00 354.95 0.0M
2025-06-20 344.80 347.00 344.80 345.00 0.0M
2025-06-19 349.00 349.00 331.65 334.85 0.0M
2025-06-18 346.50 349.90 345.00 349.00 0.0M
2025-06-17 348.00 348.00 343.00 345.00 0.0M
2025-06-16 343.00 343.00 342.00 342.50 0.0M
2025-06-13 340.00 346.50 340.00 343.50 0.0M
2025-06-12 351.50 351.50 344.00 344.00 0.0M
2025-06-11 349.65 356.85 333.05 351.50 0.0M
2025-06-10 338.10 349.65 338.10 349.65 0.1M
2025-06-09 330.50 340.00 330.00 333.00 0.0M
2025-06-06 335.00 335.50 330.00 333.90 0.0M
2025-06-05 336.00 336.00 324.00 325.00 0.0M
2025-06-04 340.00 340.00 323.95 330.00 0.0M
2025-06-03 339.00 341.00 337.00 341.00 0.0M
2025-06-02 334.85 350.60 334.85 339.00 0.0M
2025-05-30 319.55 335.50 315.80 334.85 0.0M
2025-05-29 328.80 328.80 315.00 319.55 0.0M
2025-05-28 344.80 348.90 325.50 327.20 0.0M
2025-05-27 335.20 335.20 316.00 335.20 0.1M
2025-05-26 323.00 330.00 317.00 319.25 0.0M
2025-05-23 310.00 323.40 305.00 323.40 0.0M
2025-05-22 304.30 313.00 303.00 308.00 0.0M
2025-05-21 300.70 309.60 295.00 300.00 0.0M
2025-05-20 307.00 307.00 300.00 301.00 0.0M
2025-05-19 311.00 311.00 298.00 311.00 0.0M
2025-05-16 301.00 310.00 300.00 309.50 0.0M
2025-05-15 313.95 313.95 299.00 299.00 0.0M
2025-05-14 311.00 318.00 301.00 313.90 0.0M
2025-05-13 307.00 314.95 305.00 310.05 0.0M
2025-05-12 305.50 310.00 294.00 310.00 0.0M
2025-05-09 303.00 308.45 289.75 296.50 0.0M
2025-05-08 313.00 315.00 301.00 304.95 0.1M
2025-05-07 310.00 315.00 305.50 310.00 0.0M
2025-05-06 310.10 315.00 301.00 315.00 0.0M
2025-05-05 319.95 319.95 313.00 315.00 0.0M
2025-05-02 305.50 305.50 300.00 304.75 0.0M
2025-04-30 307.00 307.00 305.50 305.50 0.0M
2025-04-29 321.00 325.50 314.00 316.00 0.0M
2025-04-28 315.00 325.00 315.00 321.50 0.0M
2025-04-25 312.05 321.50 312.05 321.50 0.0M
2025-04-24 318.00 318.00 311.30 312.05 0.0M
2025-04-23 320.00 325.00 314.45 325.00 0.1M
2025-04-22 340.00 340.00 326.10 331.00 0.0M
2025-04-21 330.75 341.75 321.00 341.00 0.0M
2025-04-17 316.20 325.50 316.20 325.50 0.0M
2025-04-16 318.00 318.00 315.00 316.00 0.0M
2025-04-15 322.00 327.40 315.15 327.35 0.0M
2025-04-08 313.00 328.25 313.00 328.25 0.0M
2025-04-07 329.10 329.10 329.10 329.10 0.0M
2025-04-04 345.00 346.40 345.00 346.40 0.0M
2025-04-03 334.10 350.80 334.10 350.05 0.0M
2025-04-02 306.55 338.15 306.00 334.10 0.0M
2025-04-01 327.00 327.00 322.05 322.05 0.0M
2025-03-28 327.00 339.00 325.50 339.00 0.0M
2025-03-27 308.00 325.50 308.00 325.50 0.0M
2025-03-26 304.20 310.00 304.20 310.00 0.0M
2025-03-25 309.10 309.10 302.10 305.00 0.0M
2025-03-24 295.00 309.75 294.25 309.75 0.0M
2025-03-21 290.00 297.70 285.25 295.00 0.0M
2025-03-20 302.20 305.00 292.20 292.45 0.0M
2025-03-19 286.65 303.05 286.65 303.00 0.0M
2025-03-18 286.00 299.25 284.25 299.00 0.0M
2025-03-17 283.00 285.00 283.00 285.00 0.0M
2025-03-13 281.60 295.00 277.40 283.00 0.0M
2025-03-12 304.00 305.00 288.95 291.95 0.1M
2025-03-11 316.05 316.05 300.00 304.15 0.0M
2025-03-10 314.50 314.50 301.00 301.00 0.1M
2025-03-07 299.55 299.55 299.55 299.55 0.0M
2025-03-06 293.70 293.70 293.70 293.70 0.0M
2025-03-05 287.95 287.95 287.95 287.95 0.0M
2025-03-04 282.35 282.35 282.35 282.35 0.0M
2025-03-03 276.85 276.85 276.85 276.85 0.0M
2025-02-28 282.45 282.45 282.45 282.45 0.0M
2025-02-27 288.20 288.20 288.20 288.20 0.0M
2025-02-25 294.50 294.50 294.05 294.05 0.0M
2025-02-24 300.05 300.05 300.00 300.05 0.0M
2025-02-21 309.00 309.00 304.65 304.65 0.0M
2025-02-20 302.85 310.85 302.85 310.85 0.0M
2025-02-19 299.50 308.70 299.50 308.70 0.0M
2025-02-18 302.65 302.65 302.65 302.65 0.0M
2025-02-17 308.80 308.80 308.80 308.80 0.0M
2025-02-14 290.95 302.75 290.95 302.75 0.2M
2025-02-13 296.85 296.85 296.85 296.85 0.0M
2025-02-12 302.90 302.90 302.90 302.90 0.0M
2025-02-11 309.05 309.05 309.05 309.05 0.0M
2025-02-10 315.35 315.35 315.35 315.35 0.0M
2025-02-07 321.75 321.75 321.75 321.75 0.0M
2025-02-06 328.30 328.30 328.30 328.30 0.0M
2025-02-05 335.00 335.00 335.00 335.00 0.0M
2025-02-04 339.00 341.80 338.75 341.80 0.0M
2025-02-03 329.95 329.95 321.70 325.55 0.1M
2025-02-01 313.90 314.25 309.00 314.25 0.0M
2025-01-31 299.00 299.29 288.90 299.29 0.1M
2025-01-30 285.04 285.04 285.04 285.04 0.1M
2025-01-29 250.00 271.47 246.05 271.47 0.0M
2025-01-28 279.60 285.00 250.00 258.55 0.3M
2025-01-27 307.00 307.00 260.37 266.74 1.0M
2025-01-24 277.00 289.30 276.15 289.30 0.3M
2025-01-23 263.00 263.00 252.55 263.00 1.5M
2025-01-22 250.48 250.48 250.48 250.48 0.1M
2025-01-21 238.56 238.56 238.56 238.56 0.0M
2025-01-20 227.20 227.20 227.20 227.20 0.1M
2025-01-17 216.39 216.39 216.39 216.39 0.1M
2025-01-16 206.09 206.09 206.09 206.09 0.0M
2025-01-15 196.28 196.28 196.28 196.28 0.1M
2025-01-14 186.94 186.94 186.94 186.94 0.2M
2025-01-13 178.04 178.04 178.04 178.04 0.1M
2025-01-10 161.50 169.57 161.50 169.57 0.6M