Finelistings Technologies Ltd (FINI)

FINI
🏛️ Indien →
29.30
Letzte Aktualisierung: 2025-09-25
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
2025-09-25 28.10 29.45 28.10 29.30 0.0M
2025-09-24 27.41 29.40 27.38 29.40 0.0M
2025-09-22 28.91 28.91 28.82 28.82 0.0M
2025-09-19 30.36 30.36 30.33 30.33 0.0M
2025-09-18 31.92 31.92 31.92 31.92 0.0M
2025-09-17 32.05 32.05 31.92 31.92 0.0M
2025-09-15 33.61 33.61 33.60 33.60 0.0M
2025-09-10 33.61 33.61 33.61 33.61 0.0M
2025-09-09 34.95 34.95 34.95 34.95 0.0M
2025-09-08 35.50 35.50 34.09 34.09 0.0M
2025-09-05 34.13 34.13 33.00 33.94 0.0M
2025-09-04 34.00 34.13 30.90 34.13 0.0M
2025-09-03 32.51 32.51 32.51 32.51 0.0M
2025-09-02 30.97 30.97 30.97 30.97 0.0M
2025-09-01 29.50 29.50 28.00 29.50 0.0M
2025-08-29 28.10 28.10 28.10 28.10 0.0M
2025-08-28 29.77 29.77 29.00 29.00 0.0M
2025-08-26 27.99 29.00 27.99 28.36 0.0M
2025-08-25 26.80 29.40 26.80 29.40 0.0M
2025-08-19 28.00 28.00 28.00 28.00 0.0M
2025-08-14 28.31 28.31 28.31 28.31 0.0M
2025-08-11 29.71 29.78 29.71 29.78 0.0M
2025-08-06 29.78 29.78 29.78 29.78 0.0M
2025-08-05 30.38 30.38 30.38 30.38 0.0M
2025-08-04 31.00 31.00 31.00 31.00 0.0M
2025-08-01 31.07 31.10 31.07 31.10 0.0M
2025-07-31 31.70 31.70 31.70 31.70 0.0M
2025-07-30 32.34 32.34 32.34 32.34 0.0M
2025-07-29 33.00 33.00 33.00 33.00 0.0M
2025-07-24 33.41 33.42 33.41 33.42 0.0M
2025-07-23 32.77 32.77 32.77 32.77 0.0M
2025-07-22 32.13 32.13 32.12 32.13 0.0M
2025-07-21 31.50 31.50 31.50 31.50 0.0M
2025-07-18 30.89 30.89 30.89 30.89 0.0M
2025-07-17 30.25 30.29 30.25 30.29 0.0M
2025-07-16 29.70 29.70 29.70 29.70 0.0M
2025-07-15 30.29 30.29 30.29 30.29 0.0M
2025-07-14 30.90 30.90 30.90 30.90 0.0M
2025-07-03 31.53 31.53 31.53 31.53 0.0M
2025-07-02 31.53 31.53 31.53 31.53 0.0M
2025-07-01 30.03 30.03 30.03 30.03 0.0M
2025-06-30 28.55 28.60 28.55 28.60 0.0M
2025-06-24 27.24 27.24 27.24 27.24 0.0M
2025-06-23 26.71 26.71 26.71 26.71 0.0M
2025-06-20 26.40 27.40 26.35 27.40 0.0M
2025-06-19 26.35 26.35 26.35 26.35 0.0M
2025-06-18 26.40 27.07 26.40 27.07 0.0M
2025-06-17 27.80 27.80 27.70 27.70 0.0M
2025-06-13 29.01 29.01 29.00 29.00 0.0M
2025-06-12 29.71 29.71 29.70 29.70 0.0M
2025-06-11 30.50 30.50 30.50 30.50 0.0M
2025-06-10 29.40 30.50 29.40 30.50 0.0M
2025-06-09 29.05 29.05 29.05 29.05 0.0M
2025-06-06 28.65 29.75 28.65 29.75 0.0M
2025-06-05 29.40 30.00 29.40 30.00 0.0M
2025-06-04 29.06 29.06 29.06 29.06 0.0M
2025-06-03 30.58 30.58 30.58 30.58 0.0M
2025-06-02 32.18 32.18 32.18 32.18 0.0M
2025-05-30 33.87 33.87 33.87 33.87 0.0M
2025-05-29 34.56 34.56 34.56 34.56 0.0M
2025-05-28 35.26 35.26 35.26 35.26 0.0M
2025-05-27 35.97 35.97 35.97 35.97 0.0M
2025-05-26 36.00 36.70 36.00 36.70 0.0M
2025-05-23 36.00 36.00 36.00 36.00 0.0M
2025-05-19 36.00 36.00 36.00 36.00 0.0M
2025-05-16 35.35 35.35 35.35 35.35 0.0M
2025-05-14 35.00 35.95 35.00 35.95 0.0M
2025-05-13 35.40 35.40 35.40 35.40 0.0M
2025-05-12 35.50 36.00 35.50 36.00 0.0M
2025-05-08 36.00 36.00 36.00 36.00 0.0M
2025-05-07 36.61 36.61 36.61 36.61 0.0M
2025-05-06 37.35 37.35 37.35 37.35 0.0M
2025-05-05 38.05 38.05 38.05 38.05 0.0M
2025-05-02 37.40 37.40 37.35 37.35 0.0M
2025-04-30 38.00 38.00 38.00 38.00 0.0M
2025-04-29 37.91 37.91 37.91 37.91 0.0M
2025-04-28 38.10 38.10 38.10 38.10 0.0M
2025-04-25 38.25 38.25 38.10 38.10 0.0M
2025-04-23 38.60 39.90 38.55 38.87 0.0M
2025-04-22 39.27 39.27 38.50 38.60 0.0M
2025-04-21 38.17 38.17 37.46 37.72 0.0M
2025-04-17 36.36 36.36 36.36 36.36 0.0M
2025-04-16 34.63 34.63 34.63 34.63 0.0M
2025-04-15 32.99 32.99 32.99 32.99 0.0M
2025-04-11 31.20 31.50 31.20 31.50 0.0M
2025-04-08 29.10 30.00 29.05 30.00 0.0M
2025-04-07 28.00 30.51 27.61 30.50 0.0M
2025-04-04 29.06 29.06 29.06 29.06 0.0M
2025-04-03 27.68 27.68 27.68 27.68 0.0M
2025-04-02 26.25 26.37 26.25 26.37 0.0M
2025-04-01 24.75 25.12 24.75 25.12 0.0M
2025-03-28 23.60 25.15 23.50 23.93 0.0M
2025-03-27 26.01 26.01 24.71 24.71 0.0M
2025-03-26 26.95 26.99 26.01 26.01 0.0M
2025-03-25 28.65 28.65 26.85 26.93 0.0M
2025-03-24 29.00 29.80 28.01 28.01 0.0M
2025-03-21 28.30 28.85 28.30 28.85 0.0M
2025-03-20 28.60 28.94 28.30 28.30 0.0M
2025-03-19 28.56 29.00 27.67 28.13 0.0M
2025-03-18 29.00 29.80 29.00 29.11 0.0M
2025-03-17 29.35 30.00 29.35 30.00 0.0M
2025-03-13 31.03 31.75 30.40 30.86 0.0M
2025-03-12 31.00 32.00 30.55 32.00 0.0M
2025-03-11 33.25 33.25 32.05 32.05 0.0M
2025-03-10 34.00 35.44 33.50 33.73 0.0M
2025-03-07 35.99 36.35 34.00 34.55 0.0M
2025-03-06 33.00 34.62 33.00 34.62 0.0M
2025-03-05 33.01 34.00 32.67 32.98 0.0M
2025-03-04 33.50 34.38 33.50 34.38 0.0M
2025-03-03 34.00 34.00 32.93 32.93 0.0M
2025-02-28 37.00 37.00 34.65 34.65 0.0M
2025-02-27 37.00 37.00 36.10 36.10 0.0M
2025-02-25 37.55 37.55 37.55 37.55 0.0M
2025-02-24 38.75 38.75 38.75 38.75 0.0M
2025-02-21 39.00 39.00 39.00 39.00 0.0M
2025-02-19 39.00 39.00 38.75 38.75 0.0M
2025-02-18 38.78 39.00 38.78 39.00 0.0M
2025-02-17 38.77 39.00 38.77 38.78 0.0M
2025-02-14 41.45 41.45 40.48 40.48 0.0M
2025-02-13 41.50 41.50 41.50 41.50 0.0M
2025-02-12 40.66 40.66 40.60 40.60 0.0M
2025-02-11 44.54 44.54 44.54 44.54 0.0M
2025-02-10 49.48 49.48 49.48 49.48 0.0M
2025-02-06 46.00 46.00 45.99 45.99 0.0M
2025-02-05 41.05 44.20 41.05 42.41 0.0M
2025-02-03 42.11 42.11 40.23 41.85 0.0M
2025-01-31 43.39 44.12 43.39 44.12 0.0M
2025-01-30 41.42 42.02 41.42 42.02 0.0M
2025-01-29 43.38 43.48 43.38 43.48 0.0M
2025-01-27 46.55 46.55 45.65 45.65 0.0M
2025-01-22 51.35 51.35 48.05 48.05 0.0M
2025-01-21 50.90 50.90 49.00 49.00 0.0M
2025-01-20 48.95 48.95 48.95 48.95 0.0M
2025-01-15 47.53 47.53 47.53 47.53 0.0M
2025-01-13 47.99 48.50 47.99 48.50 0.0M
2025-01-10 48.00 48.94 48.00 48.94 0.0M
2025-01-09 48.07 48.07 47.99 47.99 0.0M
2025-01-08 48.05 48.95 48.05 48.95 0.0M
2025-01-06 48.98 48.98 48.98 48.98 0.0M
2025-01-03 48.85 48.98 48.85 48.98 0.0M
2025-01-02 47.80 48.02 47.80 48.02 0.0M