Hi-Tech Gears

HTGR
🏛️ Indien →
750.55
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
2021-12-31 252.50 252.50 248.40 249.00 0.0M
2021-12-30 246.00 252.50 246.00 251.75 0.0M
2021-12-29 245.35 252.50 245.35 249.50 0.0M
2021-12-28 253.45 253.95 245.50 246.45 0.0M
2021-12-27 249.00 254.50 247.45 248.50 0.0M
2021-12-24 254.75 259.00 248.85 249.60 0.0M
2021-12-23 246.60 254.00 245.45 249.70 0.0M
2021-12-22 253.95 253.95 246.80 249.60 0.0M
2021-12-21 250.00 253.00 245.90 246.45 0.0M
2021-12-20 245.00 250.85 235.00 244.90 0.0M
2021-12-17 249.45 250.15 241.00 249.00 0.0M
2021-12-16 247.00 256.35 243.30 249.00 0.0M
2021-12-15 253.75 253.75 246.80 251.00 0.0M
2021-12-14 266.00 269.60 251.05 253.00 0.0M
2021-12-13 230.25 274.65 230.25 263.65 0.0M
2021-12-10 235.05 239.00 235.00 238.30 0.0M
2021-12-09 238.90 238.90 234.40 234.40 0.0M
2021-12-08 233.65 237.50 231.90 235.00 0.0M
2021-12-07 229.00 231.20 226.00 228.00 0.0M
2021-12-06 232.55 237.95 225.35 226.30 0.0M
2021-12-03 205.70 247.80 204.50 235.05 0.0M
2021-12-02 208.95 210.10 208.95 209.95 0.0M
2021-12-01 206.15 212.95 202.90 203.30 0.0M
2021-11-30 200.30 212.75 200.30 208.65 0.0M
2021-11-29 205.25 214.35 202.00 203.70 0.0M
2021-11-26 211.65 219.65 205.35 211.60 0.0M
2021-11-25 219.00 219.05 217.00 218.80 0.0M
2021-11-24 225.60 228.00 218.30 219.90 0.0M
2021-11-23 213.00 229.00 207.50 223.85 0.0M
2021-11-22 225.25 227.95 213.30 215.80 0.0M
2021-11-18 236.15 236.15 225.50 232.50 0.0M
2021-11-17 244.00 244.00 231.00 235.70 0.0M
2021-11-16 240.00 243.20 240.00 241.80 0.0M
2021-11-15 245.50 247.20 237.10 239.65 0.0M
2021-11-12 252.00 254.00 245.25 249.95 0.0M
2021-11-11 254.70 254.70 247.00 251.85 0.0M
2021-11-10 249.55 257.00 246.10 252.05 0.0M
2021-11-09 245.65 247.80 245.65 246.70 0.0M
2021-11-08 254.75 254.75 245.15 245.30 0.0M
2021-11-04 244.70 252.00 243.10 249.75 0.0M
2021-11-03 254.50 254.50 239.50 242.20 0.0M
2021-11-02 259.45 259.45 250.25 252.90 0.0M
2021-11-01 249.20 255.40 245.90 253.70 0.0M
2021-10-29 242.10 252.95 235.60 245.80 0.0M
2021-10-28 247.60 247.60 240.00 244.70 0.0M
2021-10-27 247.50 247.50 247.50 247.50 0.0M
2021-10-26 240.60 244.90 238.70 241.80 0.0M
2021-10-25 241.00 249.80 236.30 238.00 0.0M
2021-10-22 255.20 255.20 241.00 245.80 0.0M
2021-10-21 249.75 255.75 245.05 249.50 0.0M
2021-10-20 258.10 258.30 242.60 244.05 0.0M
2021-10-19 259.75 263.80 257.10 258.10 0.0M
2021-10-18 258.00 263.60 256.45 259.25 0.0M
2021-10-14 268.30 271.00 257.10 258.80 0.0M
2021-10-13 252.20 278.00 252.20 269.95 0.0M
2021-10-12 261.35 266.00 257.10 258.40 0.0M
2021-10-11 265.35 269.75 258.50 262.25 0.0M
2021-10-08 273.50 273.80 264.30 265.30 0.0M
2021-10-07 261.00 275.35 261.00 270.25 0.0M
2021-10-06 266.00 272.00 261.25 264.40 0.0M
2021-10-05 261.75 267.30 259.70 263.00 0.0M
2021-10-04 267.10 267.70 259.80 262.85 0.0M
2021-10-01 265.00 272.00 261.65 261.90 0.0M
2021-09-30 268.30 278.00 263.00 264.25 0.0M
2021-09-29 269.90 275.00 269.00 272.00 0.0M
2021-09-28 261.65 274.00 261.65 263.55 0.0M
2021-09-27 270.10 275.00 261.65 264.00 0.0M
2021-09-24 274.00 274.20 261.05 264.70 0.0M
2021-09-23 267.15 279.00 264.45 273.95 0.0M
2021-09-22 267.35 270.45 259.85 270.45 0.0M
2021-09-21 255.00 264.90 250.80 256.55 0.0M
2021-09-20 276.00 282.00 264.65 267.50 0.0M
2021-09-17 292.95 293.00 275.10 281.55 0.0M
2021-09-16 290.05 295.10 283.00 287.55 0.0M
2021-09-15 275.00 298.75 275.00 287.20 0.0M
2021-09-14 274.40 281.55 274.40 277.30 0.0M
2021-09-13 282.55 282.55 273.00 274.35 0.0M
2021-09-09 280.00 293.00 271.00 282.55 0.0M
2021-09-08 266.00 297.20 257.00 279.95 0.0M
2021-09-07 248.20 257.00 240.25 257.00 0.0M
2021-09-06 249.90 249.90 243.60 246.10 0.0M
2021-09-03 248.40 255.30 241.90 245.00 0.0M
2021-09-02 245.20 254.05 241.75 243.80 0.0M
2021-09-01 251.35 255.00 241.45 250.00 0.0M
2021-08-31 256.00 256.45 246.40 246.85 0.0M
2021-08-30 248.65 255.00 248.60 251.00 0.0M
2021-08-27 260.00 260.00 250.00 250.50 0.0M
2021-08-26 253.40 264.35 251.95 257.00 0.0M
2021-08-25 257.45 260.05 250.00 255.65 0.0M
2021-08-24 241.05 254.30 236.70 254.30 0.0M
2021-08-23 254.25 254.25 235.75 241.40 0.0M
2021-08-20 268.70 271.70 252.00 254.75 0.0M
2021-08-18 277.25 279.40 265.05 268.65 0.0M
2021-08-17 278.10 279.40 265.05 267.55 0.0M
2021-08-16 289.20 290.25 277.10 280.40 0.0M
2021-08-13 288.00 305.00 288.00 296.25 0.0M
2021-08-12 277.00 295.00 274.65 289.80 0.0M
2021-08-11 272.30 282.25 253.10 276.10 0.0M
2021-08-10 309.25 309.25 263.20 275.40 0.0M
2021-08-09 334.80 335.00 310.00 319.95 0.0M
2021-08-06 330.30 341.15 330.30 333.50 0.0M
2021-08-05 327.70 331.55 315.00 323.35 0.0M
2021-08-04 341.25 346.00 323.35 331.55 0.0M
2021-08-03 355.65 358.10 338.55 341.25 0.0M
2021-08-02 355.00 360.00 347.30 357.20 0.0M
2021-07-30 336.75 364.90 332.60 348.55 0.0M
2021-07-29 337.55 340.00 330.30 333.90 0.0M
2021-07-28 331.05 343.00 322.10 330.30 0.0M
2021-07-27 341.05 345.60 321.20 329.75 0.0M
2021-07-26 327.00 339.85 326.10 338.80 0.0M
2021-07-23 324.95 344.40 318.00 324.80 0.0M
2021-07-22 305.90 322.05 305.90 317.05 0.0M
2021-07-20 315.05 318.30 302.60 303.40 0.0M
2021-07-19 305.00 322.00 305.00 316.00 0.0M
2021-07-16 308.05 318.90 305.15 306.60 0.0M
2021-07-15 312.55 317.85 307.05 310.55 0.0M
2021-07-14 305.55 331.00 304.35 309.80 0.0M
2021-07-13 315.90 315.90 299.05 301.20 0.0M
2021-07-12 308.20 312.50 300.00 305.40 0.0M
2021-07-09 304.00 304.00 294.40 295.80 0.0M
2021-07-08 309.00 310.00 295.05 300.85 0.0M
2021-07-07 285.05 307.90 282.50 306.00 0.0M
2021-07-06 297.70 300.00 279.20 283.90 0.0M
2021-07-05 299.00 304.90 287.15 295.15 0.0M
2021-07-02 312.00 316.00 290.10 292.45 0.0M
2021-07-01 278.00 313.75 268.10 304.25 0.0M
2021-06-30 274.00 288.25 268.10 273.65 0.0M
2021-06-29 259.95 274.90 254.80 259.20 0.0M
2021-06-28 236.00 254.55 231.30 251.80 0.0M
2021-06-25 242.65 249.00 238.00 244.70 0.0M
2021-06-24 243.90 243.90 238.25 240.50 0.0M
2021-06-23 249.90 250.00 238.85 240.70 0.0M
2021-06-22 250.90 254.90 244.00 246.20 0.0M
2021-06-21 242.95 252.35 239.20 246.50 0.0M
2021-06-18 263.60 263.60 231.75 245.00 0.0M
2021-06-17 244.85 258.00 242.95 254.50 0.0M
2021-06-16 252.00 258.00 238.60 242.45 0.0M
2021-06-15 216.00 266.00 216.00 250.85 0.0M
2021-06-14 227.70 232.80 219.45 225.25 0.0M
2021-06-11 232.10 234.45 226.00 233.25 0.0M
2021-06-10 232.65 238.45 226.10 230.15 0.0M
2021-06-09 237.95 238.30 228.70 229.75 0.0M
2021-06-08 240.00 240.00 233.55 235.35 0.0M
2021-06-07 243.65 243.65 234.00 236.55 0.0M
2021-06-04 234.00 242.85 234.00 236.95 0.0M
2021-06-03 245.00 245.50 234.00 240.25 0.0M
2021-06-02 230.45 247.60 223.40 240.40 0.0M
2021-06-01 243.05 244.80 230.00 236.25 0.0M
2021-05-31 237.00 259.40 235.90 248.40 0.0M
2021-05-28 197.10 232.55 190.20 232.55 0.0M
2021-05-27 190.00 201.90 186.00 193.80 0.0M
2021-05-26 196.55 208.00 188.10 198.50 0.0M
2021-05-25 197.80 198.10 194.45 195.70 0.0M
2021-05-24 201.00 204.00 196.10 198.00 0.0M
2021-05-21 201.80 204.75 193.40 197.85 0.0M
2021-05-20 202.20 206.15 198.95 200.00 0.0M
2021-05-19 187.80 209.80 187.80 197.15 0.0M
2021-05-18 184.00 186.15 181.00 184.00 0.0M
2021-05-17 185.90 186.20 181.10 182.85 0.0M
2021-05-14 187.90 187.90 179.80 181.00 0.0M
2021-05-12 187.70 192.90 181.90 183.20 0.0M
2021-05-11 192.70 196.40 185.95 187.35 0.0M
2021-05-10 184.55 194.80 182.00 188.75 0.0M
2021-05-07 183.40 183.90 181.05 183.90 0.0M
2021-05-06 184.60 185.85 181.70 183.00 0.0M
2021-05-05 180.80 188.70 175.50 183.20 0.0M
2021-05-04 179.00 186.35 177.60 179.85 0.0M
2021-05-03 168.90 180.50 165.80 171.85 0.0M
2021-04-30 163.65 171.50 159.60 165.15 0.0M
2021-04-29 164.80 168.70 163.05 166.20 0.0M
2021-04-28 159.40 161.15 158.00 159.20 0.0M
2021-04-27 161.00 161.50 158.30 160.60 0.0M
2021-04-26 163.15 168.40 157.35 159.35 0.0M
2021-04-23 167.65 169.85 166.10 168.50 0.0M
2021-04-22 165.00 166.00 163.60 164.70 0.0M
2021-04-20 162.40 166.95 160.60 165.35 0.0M
2021-04-19 155.00 160.00 155.00 158.25 0.0M
2021-04-16 166.15 174.80 162.10 163.10 0.0M
2021-04-15 162.00 168.80 162.00 168.80 0.0M
2021-04-13 158.00 165.90 158.00 162.10 0.0M
2021-04-12 160.55 166.15 155.00 155.40 0.0M
2021-04-09 173.90 173.90 165.80 166.95 0.0M
2021-04-08 169.25 174.90 167.05 168.25 0.0M
2021-04-07 170.00 171.00 166.30 167.45 0.0M
2021-04-06 167.20 170.20 167.00 168.00 0.0M
2021-04-05 174.90 174.90 167.10 170.05 0.0M
2021-04-01 174.00 177.00 170.80 174.00 0.0M
2021-03-31 171.20 176.80 167.00 173.30 0.0M
2021-03-30 179.00 179.00 170.00 174.70 0.0M
2021-03-26 175.00 180.00 175.00 179.45 0.0M
2021-03-25 177.10 180.60 175.00 176.15 0.0M
2021-03-24 183.00 186.90 175.25 181.10 0.0M
2021-03-23 181.00 185.90 180.00 184.50 0.0M
2021-03-22 184.10 187.90 184.00 185.45 0.0M
2021-03-19 185.25 187.50 182.00 185.10 0.0M
2021-03-18 188.00 188.25 184.10 184.10 0.0M
2021-03-17 188.00 188.25 186.00 186.90 0.0M
2021-03-16 187.00 189.30 182.15 187.00 0.0M
2021-03-15 182.50 189.50 182.20 187.00 0.0M
2021-03-12 182.00 191.10 182.00 187.70 0.0M
2021-03-10 181.30 189.50 177.35 186.00 0.0M
2021-03-09 183.10 188.90 179.65 184.40 0.0M
2021-03-08 176.30 186.50 176.20 182.05 0.0M
2021-03-05 180.00 180.00 175.15 176.40 0.0M
2021-03-04 177.00 179.90 170.00 178.00 0.0M
2021-03-03 179.00 183.80 177.00 178.00 0.0M
2021-03-01 174.00 179.00 171.00 175.55 0.0M
2021-02-26 182.90 182.90 176.00 176.65 0.0M
2021-02-25 184.70 184.90 176.50 178.95 0.0M
2021-02-24 182.00 183.00 179.00 179.00 0.0M
2021-02-23 186.90 186.90 178.15 180.00 0.0M
2021-02-22 177.05 179.00 177.00 177.00 0.0M
2021-02-19 181.20 187.00 180.25 180.25 0.0M
2021-02-17 185.00 185.00 182.10 183.10 0.0M
2021-02-16 189.00 190.20 185.70 186.00 0.0M
2021-02-15 180.00 189.50 179.60 187.55 0.0M
2021-02-12 189.00 189.00 181.10 181.90 0.0M
2021-02-11 179.00 184.90 179.00 184.10 0.0M
2021-02-10 175.00 179.95 170.00 178.05 0.0M
2021-02-09 186.00 193.90 176.10 179.80 0.0M
2021-02-08 201.00 201.00 187.00 190.55 0.0M
2021-02-05 202.90 206.55 194.00 196.20 0.0M
2021-02-04 192.00 194.00 187.00 193.40 0.0M
2021-02-03 181.90 184.80 176.25 184.80 0.0M
2021-02-02 182.50 182.50 173.00 176.00 0.0M
2021-02-01 168.00 174.00 168.00 174.00 0.0M
2021-01-29 170.20 170.30 170.00 170.30 0.0M
2021-01-28 165.00 177.00 161.50 162.20 0.0M
2021-01-27 173.00 174.00 167.20 170.00 0.0M
2021-01-25 174.10 182.00 171.10 175.00 0.0M
2021-01-22 180.00 184.80 173.30 179.50 0.0M
2021-01-21 187.50 187.50 178.00 180.25 0.0M
2021-01-20 188.50 188.50 178.00 184.00 0.0M
2021-01-19 188.75 188.75 178.60 183.50 0.0M
2021-01-18 194.00 194.00 181.00 182.15 0.0M
2021-01-15 186.00 190.00 181.15 189.90 0.0M
2021-01-14 176.50 186.00 174.10 185.95 0.0M
2021-01-13 187.00 187.00 175.75 177.15 0.0M
2021-01-12 181.90 187.00 174.10 185.00 0.0M
2021-01-11 187.10 187.10 174.15 182.75 0.0M
2021-01-08 170.00 178.20 170.00 178.20 0.0M
2021-01-07 164.00 169.75 163.00 169.75 0.0M
2021-01-06 160.00 164.00 160.00 161.70 0.0M
2021-01-05 155.00 161.65 155.00 160.70 0.0M
2021-01-04 155.00 158.90 154.10 155.00 0.0M
2021-01-01 155.00 157.00 153.05 155.00 0.0M