Filtra Consultants And Engineers Ltd (FILR)

FILR
🏛️ Indien →
70.95
Letzte Aktualisierung: 2025-09-22
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
10:35 70.00 70.00 70.00 70.00 2.0K
15:25 70.95 70.95 70.95 70.95 2.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-22 70.00 70.95 70.00 70.95 0.0M
2025-09-19 71.00 71.00 71.00 71.00 0.0M
2025-09-16 64.95 66.00 64.95 66.00 0.0M
2025-09-15 66.00 66.00 66.00 66.00 0.0M
2025-09-12 59.45 67.95 59.42 67.95 0.0M
2025-09-10 62.00 67.95 62.00 67.95 0.0M
2025-09-02 70.00 70.00 67.00 67.00 0.0M
2025-08-12 64.30 65.50 63.00 65.50 0.0M
2025-07-30 63.00 63.00 63.00 63.00 0.0M
2025-07-24 57.80 62.72 57.80 62.72 0.0M
2025-07-23 57.10 59.50 57.03 59.50 0.0M
2025-07-22 59.50 64.99 59.50 64.99 0.0M
2025-07-17 60.00 60.00 60.00 60.00 0.0M
2025-07-09 64.30 64.30 64.30 64.30 0.0M
2025-07-07 64.00 64.30 53.50 64.30 0.0M
2025-07-04 55.10 64.90 55.10 64.90 0.0M
2025-07-02 63.67 64.00 63.67 64.00 0.0M
2025-06-26 56.01 63.69 56.01 63.69 0.0M
2025-06-25 57.98 57.98 57.98 57.98 0.0M
2025-06-20 55.00 58.00 53.00 57.98 0.0M
2025-06-18 56.20 56.20 56.20 56.20 0.0M
2025-06-12 60.00 60.50 60.00 60.50 0.0M
2025-06-11 60.00 60.00 60.00 60.00 0.0M
2025-06-10 60.00 60.00 60.00 60.00 0.0M
2025-06-04 57.05 59.00 56.00 59.00 0.0M
2025-06-03 62.15 62.15 56.99 58.43 0.1M
2025-05-30 67.00 67.00 65.95 65.95 0.0M
2025-05-29 61.01 61.01 61.01 61.01 0.0M
2025-05-26 60.00 63.90 60.00 63.90 0.0M
2025-05-21 61.55 66.00 61.55 66.00 0.0M
2025-05-20 65.50 65.50 59.00 61.55 0.0M
2025-05-19 66.00 66.00 66.00 66.00 0.0M
2025-05-15 65.50 65.50 65.50 65.50 0.0M
2025-05-13 65.50 65.50 65.50 65.50 0.0M
2025-05-08 72.00 72.10 72.00 72.10 0.0M
2025-05-06 72.99 73.00 72.90 72.90 0.0M
2025-04-23 73.00 73.00 66.65 68.23 0.0M
2025-04-22 64.60 74.90 64.60 74.00 0.0M
2025-04-15 62.20 73.00 62.20 71.82 0.0M
2025-04-02 73.00 73.00 73.00 73.00 0.0M
2025-03-27 64.61 65.95 62.00 64.00 0.0M
2025-03-26 68.13 68.13 67.07 67.07 0.0M
2025-03-25 70.00 70.00 70.00 70.00 0.0M
2025-03-24 65.00 68.00 65.00 68.00 0.0M
2025-03-20 68.00 68.00 64.70 64.70 0.0M
2025-03-19 59.30 68.00 59.30 68.00 0.0M
2025-02-27 70.00 70.00 70.00 70.00 0.0M
2025-02-24 70.15 70.15 70.00 70.00 0.0M
2025-02-21 73.00 73.00 73.00 73.00 0.0M
2025-02-18 71.01 71.01 70.00 71.00 0.0M
2025-02-14 74.07 74.07 74.07 74.07 0.0M
2025-02-13 75.25 75.25 75.25 75.25 0.0M
2025-02-12 75.85 78.45 75.85 77.15 0.0M
2025-02-11 85.98 85.99 73.13 79.57 0.0M
2025-02-10 80.00 80.00 80.00 80.00 0.0M
2025-02-04 80.00 80.00 77.45 80.00 0.0M
2025-01-30 78.50 81.00 78.00 81.00 0.0M
2025-01-29 81.00 81.00 79.00 79.00 0.0M
2025-01-24 81.00 81.00 81.00 81.00 0.0M
2025-01-20 89.00 89.00 85.00 85.00 0.0M
2025-01-17 84.95 85.00 84.95 85.00 0.0M
2025-01-16 82.05 85.50 81.75 85.50 0.0M
2025-01-13 79.75 79.75 79.75 79.75 0.0M
2025-01-08 81.50 81.50 81.50 81.50 0.0M
2025-01-07 84.98 89.99 83.01 84.50 0.0M
2025-01-06 83.00 83.58 79.50 79.50 0.0M
2025-01-03 77.89 80.10 77.79 79.50 0.0M
2025-01-02 78.10 80.00 78.06 78.06 0.0M
2025-01-01 79.50 80.05 79.50 80.05 0.0M