HT Media Ltd (HTML)

HTML
🏛️ Indien →
26.94
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
2023-12-29 25.70 25.90 25.30 25.45 0.5M
2023-12-28 26.15 26.40 25.55 25.65 0.3M
2023-12-27 26.60 26.95 25.75 26.05 0.9M
2023-12-26 25.75 26.75 25.60 26.40 0.6M
2023-12-22 26.30 26.50 25.50 25.75 0.5M
2023-12-21 24.40 26.15 24.40 25.90 1.1M
2023-12-20 26.70 27.90 24.45 24.85 2.1M
2023-12-19 27.00 27.20 26.30 26.45 0.8M
2023-12-18 26.30 27.20 25.85 26.80 1.0M
2023-12-15 26.25 27.25 26.00 26.30 0.8M
2023-12-14 26.70 27.00 26.20 26.25 0.6M
2023-12-13 26.80 27.25 26.40 26.65 1.2M
2023-12-12 25.60 26.65 25.60 26.35 1.8M
2023-12-11 25.00 26.15 25.00 25.60 0.9M
2023-12-08 25.30 26.15 24.80 25.00 1.0M
2023-12-07 24.80 25.55 24.75 25.10 0.8M
2023-12-06 24.80 25.15 24.60 24.80 0.6M
2023-12-05 24.30 24.85 24.20 24.70 0.6M
2023-12-04 25.20 25.25 24.10 24.30 0.5M
2023-12-01 24.40 25.75 24.35 24.90 1.5M
2023-11-30 24.50 24.65 24.15 24.40 0.3M
2023-11-29 23.85 25.25 23.75 24.50 0.9M
2023-11-28 24.05 24.40 23.50 23.65 0.7M
2023-11-24 23.95 24.10 23.65 23.90 0.2M
2023-11-23 24.30 24.45 23.60 23.80 0.4M
2023-11-22 24.20 24.35 23.70 24.15 0.3M
2023-11-21 24.45 24.80 23.85 24.05 0.3M
2023-11-20 24.60 24.75 24.10 24.20 0.3M
2023-11-17 24.55 25.40 24.30 24.35 0.6M
2023-11-16 24.85 25.15 24.40 24.70 0.4M
2023-11-15 24.00 25.15 24.00 24.65 1.1M
2023-11-13 24.35 24.50 23.75 24.00 0.3M
2023-11-12 23.85 24.25 23.70 24.25 0.1M
2023-11-10 23.80 24.00 23.50 23.70 0.4M
2023-11-09 24.15 24.25 23.75 23.80 0.3M
2023-11-08 25.25 25.35 23.75 23.90 1.4M
2023-11-07 25.20 25.50 24.85 25.15 0.4M
2023-11-06 25.00 25.65 25.00 25.15 0.4M
2023-11-03 24.90 25.30 24.85 24.95 0.4M
2023-11-02 25.15 25.55 24.55 24.60 0.5M
2023-11-01 25.45 26.10 24.85 25.00 0.6M
2023-10-31 25.20 25.65 25.05 25.20 0.5M
2023-10-30 25.10 25.35 24.65 25.15 0.4M
2023-10-27 24.55 25.50 24.55 25.00 0.7M
2023-10-26 24.10 24.65 23.10 24.40 1.1M
2023-10-25 25.55 25.70 23.60 24.15 0.9M
2023-10-23 27.00 27.10 25.10 25.35 1.1M
2023-10-20 27.75 27.90 26.80 27.00 0.8M
2023-10-19 26.90 28.20 26.90 27.70 1.7M
2023-10-18 27.45 27.55 26.45 27.10 1.3M
2023-10-17 27.00 28.10 26.95 27.35 1.7M
2023-10-16 26.95 27.80 26.70 26.80 1.3M
2023-10-13 26.80 27.60 26.30 26.90 1.8M
2023-10-12 26.40 27.75 26.05 26.80 2.4M
2023-10-11 26.30 27.10 26.00 26.25 1.3M
2023-10-10 26.30 27.40 25.75 26.15 1.8M
2023-10-09 25.45 27.95 24.55 25.90 3.9M
2023-10-06 25.35 26.50 25.35 25.60 1.1M
2023-10-05 25.40 25.80 25.10 25.20 0.4M
2023-10-04 25.70 25.95 24.95 25.20 0.3M
2023-10-03 25.20 26.20 25.00 25.75 0.7M
2023-09-29 25.50 25.70 24.80 25.05 0.4M
2023-09-28 26.00 26.15 25.30 25.35 0.6M
2023-09-27 25.65 26.50 25.30 25.85 0.9M
2023-09-26 26.20 26.30 25.45 25.55 0.5M
2023-09-25 25.30 26.70 25.30 26.05 1.1M
2023-09-22 25.90 26.15 25.10 25.30 0.7M
2023-09-21 26.15 26.75 25.45 25.70 1.0M
2023-09-20 26.00 27.00 25.75 26.20 1.8M
2023-09-18 26.35 27.00 25.50 26.10 3.0M
2023-09-15 23.45 27.15 23.40 25.70 8.6M
2023-09-14 23.40 23.95 23.25 23.30 0.4M
2023-09-13 22.90 23.50 22.40 23.20 0.6M
2023-09-12 25.00 25.00 21.65 22.75 1.2M
2023-09-11 25.40 25.65 24.75 24.80 0.7M
2023-09-08 25.15 26.65 24.45 25.45 1.6M
2023-09-07 25.35 25.55 24.80 25.00 0.5M
2023-09-06 26.00 26.30 25.05 25.15 0.8M
2023-09-05 24.70 26.40 24.65 25.85 2.5M
2023-09-04 24.15 25.15 24.15 24.45 0.8M
2023-09-01 24.70 24.95 23.90 24.05 0.5M
2023-08-31 23.70 25.60 23.70 24.60 1.5M
2023-08-30 24.25 24.50 23.55 23.65 0.5M
2023-08-29 24.50 25.10 24.10 24.20 1.1M
2023-08-28 23.05 24.80 22.95 24.15 1.4M
2023-08-25 23.35 23.95 22.35 22.85 0.8M
2023-08-24 23.90 24.30 23.50 23.55 0.4M
2023-08-23 24.25 24.40 23.65 23.80 0.5M
2023-08-22 24.40 24.70 24.05 24.10 0.3M
2023-08-21 23.75 24.80 23.75 24.25 0.5M
2023-08-18 23.90 24.70 23.50 24.05 0.9M
2023-08-17 23.70 24.00 23.20 23.75 0.5M
2023-08-16 22.00 24.45 21.90 23.45 1.4M
2023-08-14 22.15 22.25 21.60 22.00 0.3M
2023-08-11 23.00 23.00 22.05 22.15 0.7M
2023-08-10 22.45 23.00 22.30 22.90 0.3M
2023-08-09 22.40 22.60 22.00 22.35 0.3M
2023-08-08 23.00 23.10 22.20 22.35 0.3M
2023-08-07 22.45 23.25 22.20 22.85 0.6M
2023-08-04 21.20 22.35 21.20 22.15 0.6M
2023-08-03 21.10 21.75 20.55 20.90 0.4M
2023-08-02 21.95 22.40 20.95 21.05 0.7M
2023-08-01 21.55 22.45 21.50 21.95 0.5M
2023-07-31 22.80 22.90 21.05 21.35 1.4M
2023-07-28 23.55 24.60 22.10 23.05 2.1M
2023-07-27 24.10 25.85 23.05 23.30 1.4M
2023-07-26 23.60 24.95 23.20 23.80 0.8M
2023-07-25 23.75 24.35 22.90 23.25 0.6M
2023-07-24 24.45 25.75 23.30 23.50 1.7M
2023-07-21 22.60 26.30 22.45 24.35 5.5M
2023-07-20 21.35 23.05 21.35 22.45 1.1M
2023-07-19 21.85 21.95 21.50 21.70 0.3M
2023-07-18 21.80 21.85 21.30 21.55 0.3M
2023-07-17 20.85 21.60 20.85 21.55 0.5M
2023-07-14 19.90 21.15 19.80 20.85 0.4M
2023-07-13 20.25 20.30 19.80 19.90 0.2M
2023-07-12 20.40 20.45 19.90 20.05 0.4M
2023-07-11 20.35 20.65 20.10 20.15 0.2M
2023-07-10 20.90 21.10 20.35 20.40 0.2M
2023-07-07 20.25 21.00 19.80 20.70 0.3M
2023-07-06 20.65 20.85 20.05 20.25 0.3M
2023-07-05 20.75 20.80 20.35 20.45 0.2M
2023-07-04 19.70 21.55 19.65 20.60 1.2M
2023-07-03 19.95 20.20 19.30 19.70 0.3M
2023-06-30 20.15 20.15 19.80 19.95 0.1M
2023-06-28 20.25 20.25 19.95 20.05 0.2M
2023-06-27 20.05 20.60 19.85 20.20 0.2M
2023-06-26 19.50 20.00 19.50 19.85 0.1M
2023-06-23 19.80 19.90 19.50 19.70 0.1M
2023-06-22 20.15 20.15 19.60 19.70 0.3M
2023-06-21 20.10 20.50 19.80 19.95 0.2M
2023-06-20 20.00 20.55 19.70 19.95 0.4M
2023-06-19 20.50 20.70 19.85 20.00 0.2M
2023-06-16 19.20 20.90 19.20 20.45 0.7M
2023-06-15 19.25 19.60 19.05 19.15 0.1M
2023-06-14 19.10 19.35 18.75 19.10 0.4M
2023-06-13 19.15 19.40 19.05 19.10 0.1M
2023-06-12 19.10 19.45 19.05 19.15 0.2M
2023-06-09 19.25 19.40 19.10 19.30 0.1M
2023-06-08 19.30 19.70 19.10 19.15 0.1M
2023-06-07 19.60 19.80 19.15 19.20 0.3M
2023-06-06 19.50 20.05 19.35 19.55 0.1M
2023-06-05 19.70 20.15 19.60 19.65 0.1M
2023-06-02 19.45 20.10 19.45 19.65 0.1M
2023-06-01 19.30 19.75 19.25 19.40 0.1M
2023-05-31 19.70 19.95 19.30 19.40 0.1M
2023-05-30 20.05 20.35 19.25 19.70 0.3M
2023-05-29 19.50 19.95 19.15 19.80 0.6M
2023-05-26 18.50 19.15 18.45 19.05 0.3M
2023-05-25 19.10 19.10 18.15 18.35 0.1M
2023-05-24 18.60 19.20 18.40 18.80 0.3M
2023-05-23 17.25 18.80 17.25 18.50 0.4M
2023-05-22 17.85 18.15 17.05 17.35 0.2M
2023-05-19 18.15 18.35 17.20 17.85 0.5M
2023-05-18 19.35 19.35 18.75 18.85 0.2M
2023-05-17 18.85 19.40 18.80 19.00 0.3M
2023-05-16 18.75 19.40 18.45 19.10 0.5M
2023-05-15 17.40 18.85 17.20 18.65 0.5M
2023-05-12 17.80 17.90 17.30 17.45 0.1M
2023-05-11 17.85 17.95 17.65 17.75 0.0M
2023-05-10 17.65 17.95 17.35 17.85 0.1M
2023-05-09 18.10 18.10 17.30 17.50 0.1M
2023-05-08 17.80 18.30 17.80 17.95 0.1M
2023-05-05 17.55 18.40 17.55 17.70 0.1M
2023-05-04 17.55 17.90 17.45 17.60 0.1M
2023-05-03 17.55 17.85 17.35 17.50 0.1M
2023-05-02 17.50 17.75 17.50 17.65 0.1M
2023-04-28 16.95 17.55 16.65 17.40 0.3M
2023-04-27 16.40 17.15 16.25 16.90 0.3M
2023-04-26 16.60 16.75 16.10 16.40 0.1M
2023-04-25 16.20 16.90 16.20 16.65 0.2M
2023-04-24 16.50 16.60 16.20 16.30 0.1M
2023-04-21 16.70 16.80 16.25 16.45 0.1M
2023-04-20 16.70 16.90 16.40 16.70 0.1M
2023-04-19 16.60 16.90 16.50 16.60 0.1M
2023-04-18 17.05 17.20 16.60 16.65 0.1M
2023-04-17 16.85 17.40 16.60 17.00 0.2M
2023-04-13 16.35 16.90 16.35 16.65 0.2M
2023-04-12 16.75 16.75 16.30 16.55 0.1M
2023-04-11 16.75 16.85 16.55 16.70 0.3M
2023-04-10 16.75 16.90 16.45 16.60 0.1M
2023-04-06 16.55 16.95 16.45 16.65 0.1M
2023-04-05 16.10 16.55 15.80 16.40 0.1M
2023-04-03 15.00 16.05 15.00 15.95 0.3M
2023-03-31 15.15 16.00 14.80 14.95 0.5M
2023-03-29 15.00 15.60 15.00 15.10 0.6M
2023-03-28 15.60 15.80 14.80 14.90 0.6M
2023-03-27 16.60 16.65 15.60 15.70 0.4M
2023-03-24 16.55 17.15 16.40 16.50 0.3M
2023-03-23 17.15 17.15 16.70 16.75 0.2M
2023-03-22 16.80 17.10 16.70 16.90 0.2M
2023-03-21 17.05 17.20 16.50 16.80 0.2M
2023-03-20 17.10 17.60 16.75 16.90 0.2M
2023-03-17 17.35 17.55 17.00 17.05 0.1M
2023-03-16 17.25 17.65 17.00 17.15 0.2M
2023-03-15 17.50 18.40 17.10 17.15 0.2M
2023-03-14 17.60 17.65 17.20 17.25 0.3M
2023-03-13 18.00 18.25 17.20 17.45 0.3M
2023-03-10 18.15 18.45 17.90 18.10 0.3M
2023-03-09 18.35 18.65 18.15 18.30 0.2M
2023-03-08 18.05 18.35 18.00 18.15 0.3M
2023-03-06 18.35 18.80 18.30 18.40 0.1M
2023-03-03 18.50 18.55 18.05 18.40 0.2M
2023-03-02 18.70 18.75 17.95 18.00 0.2M
2023-03-01 17.20 20.85 17.20 18.55 0.7M
2023-02-28 17.50 17.60 17.25 17.40 0.2M
2023-02-27 17.40 17.85 17.25 17.30 0.3M
2023-02-24 17.75 18.20 17.40 17.45 0.3M
2023-02-23 18.25 18.25 17.65 17.75 0.2M
2023-02-22 18.50 18.50 17.85 17.95 0.2M
2023-02-21 18.45 18.60 18.10 18.25 0.2M
2023-02-20 19.05 19.05 18.40 18.45 0.3M
2023-02-17 18.90 19.00 18.75 18.85 0.2M
2023-02-16 19.05 19.25 18.80 18.85 0.2M
2023-02-15 19.70 19.70 18.35 18.85 0.4M
2023-02-14 20.00 20.00 19.65 19.70 0.1M
2023-02-13 20.20 20.20 19.50 19.90 0.1M
2023-02-10 19.75 20.50 19.75 19.90 0.2M
2023-02-09 19.50 20.25 19.05 20.05 0.2M
2023-02-08 19.15 19.50 19.15 19.30 0.1M
2023-02-07 19.40 19.65 19.20 19.30 0.1M
2023-02-06 19.45 19.70 19.10 19.40 0.1M
2023-02-03 19.95 19.95 18.90 19.45 0.2M
2023-02-02 19.55 20.05 19.55 19.70 0.1M
2023-02-01 19.85 20.25 19.50 19.75 0.3M
2023-01-31 19.25 19.85 19.25 19.65 0.1M
2023-01-30 19.40 20.05 18.85 19.05 0.3M
2023-01-27 19.85 20.15 19.10 19.35 0.3M
2023-01-25 20.40 20.50 19.65 19.90 0.2M
2023-01-24 20.30 20.70 20.20 20.30 0.2M
2023-01-23 20.60 20.80 20.05 20.15 0.2M
2023-01-20 21.10 21.10 20.20 20.30 0.4M
2023-01-19 20.95 21.20 20.80 21.00 0.1M
2023-01-18 21.00 21.20 20.80 20.95 0.1M
2023-01-17 21.05 21.15 20.85 20.90 0.2M
2023-01-16 21.20 21.20 20.80 20.95 0.1M
2023-01-13 21.15 21.50 20.90 21.10 0.2M
2023-01-12 21.45 21.75 20.95 21.05 0.2M
2023-01-11 21.45 21.60 21.05 21.30 0.2M
2023-01-10 21.55 21.70 21.15 21.25 0.1M
2023-01-09 22.35 22.35 21.25 21.35 0.4M
2023-01-06 21.80 22.90 21.80 21.95 0.3M
2023-01-05 22.10 22.55 21.70 22.00 0.4M
2023-01-04 22.50 22.55 21.85 22.05 0.2M
2023-01-03 22.85 22.90 22.15 22.25 0.2M
2023-01-02 21.75 23.05 21.75 22.60 0.4M