HLE Glascoat

HLEG
🏛️ Indien →
474.65
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
2025-09-26 515.00 515.00 471.25 474.65 0.5M
2025-09-25 514.30 527.90 510.00 512.50 0.2M
2025-09-24 533.05 534.70 515.35 518.35 0.1M
2025-09-23 512.30 540.00 511.00 531.45 0.4M
2025-09-22 527.00 534.90 502.25 509.65 0.2M
2025-09-19 519.80 527.00 515.00 523.00 0.2M
2025-09-18 510.60 525.45 505.85 514.35 0.2M
2025-09-17 515.00 519.80 505.80 508.20 0.1M
2025-09-16 523.50 536.00 508.50 512.50 0.2M
2025-09-15 532.70 536.25 515.40 520.80 0.2M
2025-09-12 538.40 543.70 516.00 521.25 0.3M
2025-09-11 559.15 562.45 533.10 535.75 0.2M
2025-09-10 569.00 576.35 550.00 559.15 0.3M
2025-09-09 577.00 579.00 555.35 564.00 0.3M
2025-09-08 555.00 579.00 545.20 573.85 0.7M
2025-09-05 531.00 579.50 528.65 549.80 1.0M
2025-09-04 535.00 549.80 522.00 527.15 0.2M
2025-09-03 530.05 542.00 521.80 534.70 0.2M
2025-09-02 550.05 567.95 518.05 527.45 0.4M
2025-09-01 529.85 548.00 527.75 545.30 0.4M
2025-08-29 505.00 543.85 503.05 525.95 0.5M
2025-08-28 530.00 530.30 503.65 510.00 0.2M
2025-08-26 546.45 547.00 525.30 530.30 0.3M
2025-08-25 533.00 553.50 523.55 542.95 1.4M
2025-08-22 509.55 536.20 505.80 523.25 1.2M
2025-08-21 521.00 529.45 495.55 507.10 0.9M
2025-08-20 520.00 548.00 511.00 535.20 7.1M
2025-08-19 460.00 498.95 455.30 498.95 7.7M
2025-08-18 424.80 428.90 414.00 415.80 0.1M
2025-08-14 431.60 437.85 418.50 422.20 0.1M
2025-08-13 448.00 456.75 425.40 429.40 0.1M
2025-08-12 444.00 476.85 442.00 446.35 0.9M
2025-08-11 431.15 438.90 420.35 436.60 0.1M
2025-08-08 425.10 439.90 422.60 430.05 0.1M
2025-08-07 416.00 439.70 416.00 427.70 0.1M
2025-08-06 429.00 432.20 418.25 421.35 0.0M
2025-08-05 428.05 440.80 425.00 429.80 0.1M
2025-08-04 431.05 450.00 423.00 434.55 0.1M
2025-08-01 444.00 453.70 434.25 437.25 0.1M
2025-07-31 420.00 460.00 412.00 447.35 0.2M
2025-07-30 423.00 439.00 423.00 429.75 0.1M
2025-07-29 429.95 432.50 416.05 423.00 0.1M
2025-07-28 430.20 443.95 425.70 431.45 0.2M
2025-07-25 460.00 473.00 424.40 429.80 0.9M
2025-07-24 423.05 452.45 416.00 447.10 0.3M
2025-07-23 415.20 427.40 409.20 423.05 0.1M
2025-07-22 410.00 415.75 407.00 413.00 0.0M
2025-07-21 414.55 415.55 406.10 407.85 0.1M
2025-07-18 418.00 421.35 411.20 414.55 0.0M
2025-07-17 416.95 424.30 416.00 418.35 0.0M
2025-07-16 427.85 430.40 415.55 416.95 0.1M
2025-07-15 406.05 427.85 406.05 426.05 0.2M
2025-07-14 418.80 418.80 406.00 407.50 0.1M
2025-07-11 417.20 422.45 410.20 416.00 0.1M
2025-07-10 421.25 429.00 412.25 417.15 0.2M
2025-07-09 429.90 429.90 418.65 420.25 0.1M
2025-07-08 425.25 436.00 425.10 426.55 0.1M
2025-07-07 448.00 449.60 426.15 428.80 0.2M
2025-07-04 460.90 462.85 442.50 447.90 0.2M
2025-07-03 464.80 465.20 458.10 461.10 0.1M
2025-07-02 475.00 477.15 457.85 462.90 0.2M
2025-07-01 474.00 481.30 466.35 471.85 0.2M
2025-06-30 449.00 484.90 447.75 469.35 0.4M
2025-06-27 461.00 462.95 441.55 445.35 0.2M
2025-06-26 472.85 472.85 453.10 456.00 0.2M
2025-06-25 460.00 480.00 455.80 472.85 0.5M
2025-06-24 444.00 462.60 433.05 458.95 0.3M
2025-06-23 423.00 442.50 416.80 435.85 0.2M
2025-06-20 418.00 429.75 417.95 423.90 0.1M
2025-06-19 433.90 453.40 413.10 419.15 0.2M
2025-06-18 451.20 451.20 427.00 432.50 0.1M
2025-06-17 435.10 461.00 430.00 442.40 0.3M
2025-06-16 440.00 445.90 401.35 431.05 0.3M
2025-06-13 430.00 446.15 422.05 436.00 0.2M
2025-06-12 464.80 466.40 440.50 443.95 0.2M
2025-06-11 424.00 466.60 421.50 464.80 0.8M
2025-06-10 422.05 426.45 418.70 424.20 0.1M
2025-06-09 433.00 450.90 412.35 422.75 0.3M
2025-06-06 414.00 431.15 414.00 428.95 0.1M
2025-06-05 410.05 423.00 410.05 417.35 0.1M
2025-06-04 416.80 424.50 410.35 413.15 0.1M
2025-06-03 428.00 430.50 416.30 421.45 0.1M
2025-06-02 420.00 433.05 418.65 423.60 0.1M
2025-05-30 415.15 433.20 415.05 425.50 0.1M
2025-05-29 425.00 428.45 413.85 420.70 0.1M
2025-05-28 437.00 439.40 425.00 425.85 0.1M
2025-05-27 425.00 443.20 416.35 433.70 0.3M
2025-05-26 410.40 441.90 410.40 429.55 0.8M
2025-05-23 388.70 418.00 378.00 403.85 0.7M
2025-05-22 385.00 397.00 376.85 388.75 0.3M
2025-05-21 384.00 408.00 375.00 393.80 3.2M
2025-05-20 357.90 362.60 357.60 362.60 0.2M
2025-05-19 298.00 306.05 296.40 302.20 0.1M
2025-05-16 289.10 298.40 287.00 296.40 0.0M
2025-05-15 289.00 291.90 285.10 289.10 0.0M
2025-05-14 284.25 289.20 280.20 287.50 0.1M
2025-05-13 272.05 287.00 270.00 284.25 0.1M
2025-05-12 275.00 278.00 267.35 272.05 0.0M
2025-05-09 254.00 270.00 252.70 263.20 0.0M
2025-05-08 263.65 270.00 262.00 265.30 0.0M
2025-05-07 255.65 264.90 255.65 263.35 0.0M
2025-05-06 271.80 271.80 258.05 262.05 0.0M
2025-05-05 272.00 274.80 266.20 270.35 0.0M
2025-05-02 270.00 272.00 263.85 269.00 0.0M
2025-04-30 277.45 285.00 270.00 272.00 0.1M
2025-04-29 272.70 277.20 271.00 274.80 0.0M
2025-04-28 269.90 272.35 265.65 271.30 0.0M
2025-04-25 282.00 284.05 268.00 272.40 0.0M
2025-04-24 280.00 285.00 279.80 281.55 0.0M
2025-04-23 284.65 287.30 275.55 282.10 0.0M
2025-04-22 280.05 286.15 277.50 283.35 0.0M
2025-04-21 277.90 280.00 273.55 278.75 0.1M
2025-04-17 277.40 282.70 272.75 277.90 0.0M
2025-04-16 280.85 282.15 275.50 275.90 0.0M
2025-04-15 278.15 281.05 274.55 278.05 0.0M
2025-04-11 275.00 278.20 270.25 274.25 0.1M
2025-04-09 267.30 267.30 258.50 263.35 0.0M
2025-04-08 257.25 274.25 253.65 269.80 0.1M
2025-04-07 252.95 255.95 240.00 251.85 0.1M
2025-04-04 278.65 278.65 262.55 266.35 0.1M
2025-04-03 275.85 282.30 273.50 277.25 0.1M
2025-04-02 267.00 279.00 259.70 277.05 0.1M
2025-04-01 251.70 275.00 249.70 268.80 0.5M
2025-03-28 230.58 256.64 230.58 250.39 0.2M
2025-03-27 235.00 237.39 230.00 231.54 0.2M
2025-03-26 245.00 248.05 235.00 237.42 0.1M
2025-03-25 256.98 257.90 245.00 245.76 0.1M
2025-03-24 258.99 264.00 251.49 252.94 0.1M
2025-03-21 251.55 260.79 250.16 253.85 0.2M
2025-03-20 262.20 262.29 251.09 251.67 0.1M
2025-03-19 230.00 256.79 230.00 253.34 0.4M
2025-03-18 228.01 237.88 228.01 231.54 0.1M
2025-03-17 225.00 230.00 220.57 227.54 0.2M
2025-03-13 224.41 229.04 217.83 223.97 0.1M
2025-03-12 237.11 239.51 223.00 224.41 0.2M
2025-03-11 238.00 242.00 234.46 236.79 0.1M
2025-03-10 253.04 254.40 240.00 240.41 0.1M
2025-03-07 255.85 257.20 249.26 253.04 0.1M
2025-03-06 248.59 255.00 248.59 253.38 0.1M
2025-03-05 235.01 250.00 235.01 247.32 0.1M
2025-03-04 237.00 242.35 232.50 236.43 0.1M
2025-03-03 243.55 247.05 229.00 238.72 0.1M
2025-02-28 252.80 252.80 241.05 243.05 0.1M
2025-02-27 261.95 262.80 251.50 254.35 0.0M
2025-02-25 267.50 267.95 260.10 261.45 0.0M
2025-02-24 262.00 269.90 256.10 266.10 0.0M
2025-02-21 260.50 279.95 260.10 265.40 0.1M
2025-02-20 258.30 266.35 254.00 262.90 0.1M
2025-02-19 259.00 269.95 255.15 260.70 0.1M
2025-02-18 279.00 279.00 255.55 260.05 0.1M
2025-02-17 273.00 280.00 252.15 277.00 0.1M
2025-02-14 276.80 280.00 265.00 271.85 0.1M
2025-02-13 279.45 286.55 275.00 276.75 0.1M
2025-02-12 293.70 295.65 271.80 278.25 0.1M
2025-02-11 301.40 305.70 288.00 289.35 0.1M
2025-02-10 313.10 316.35 305.05 306.00 0.0M
2025-02-07 315.00 317.85 312.75 313.90 0.0M
2025-02-06 318.95 326.00 315.00 316.95 0.0M
2025-02-05 319.00 321.30 316.00 319.05 0.0M
2025-02-04 318.45 323.90 314.00 317.55 0.0M
2025-02-03 324.95 324.95 310.60 318.45 0.0M
2025-02-01 317.00 344.75 317.00 324.95 0.1M
2025-01-31 323.90 325.00 310.80 319.05 0.1M
2025-01-30 306.95 312.80 305.05 308.00 0.0M
2025-01-29 304.00 308.90 298.55 306.55 0.0M
2025-01-28 303.95 305.95 286.00 297.55 0.1M
2025-01-27 321.45 322.60 300.00 302.50 0.1M
2025-01-24 326.80 327.70 320.15 320.90 0.0M
2025-01-23 323.85 330.95 322.15 325.25 0.0M
2025-01-22 334.00 335.45 319.90 323.85 0.1M
2025-01-21 338.00 342.10 331.25 334.85 0.0M
2025-01-20 340.90 344.00 333.90 336.40 0.0M
2025-01-17 342.80 345.50 336.00 340.90 0.1M
2025-01-16 341.90 345.75 338.95 341.05 0.0M
2025-01-15 332.20 345.10 328.90 340.15 0.0M
2025-01-14 329.25 337.80 329.00 330.45 0.0M
2025-01-13 354.85 356.00 326.00 328.50 0.1M
2025-01-10 363.90 367.45 352.35 354.90 0.1M
2025-01-09 360.00 383.00 356.40 361.95 0.2M
2025-01-08 358.90 361.00 352.85 357.45 0.1M
2025-01-07 359.95 362.00 355.00 356.75 0.1M
2025-01-06 365.05 371.00 357.85 359.10 0.0M
2025-01-03 372.05 375.70 365.65 367.70 0.1M
2025-01-02 366.55 375.55 366.00 372.05 0.0M
2025-01-01 365.70 374.00 363.00 365.15 0.1M