IL

ILFE
🏛️ Indien →
30.34
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 31.10 31.10 31.10 31.10 0.0M
2023-12-28 29.50 29.65 29.50 29.65 0.1M
2023-12-27 28.25 28.25 28.25 28.25 0.0M
2023-12-26 26.75 26.95 25.75 26.95 0.1M
2023-12-22 25.80 26.55 25.15 25.70 0.0M
2023-12-21 24.25 25.50 24.25 25.40 0.0M
2023-12-20 25.50 26.90 25.50 25.50 0.1M
2023-12-19 27.90 29.40 26.80 26.80 0.1M
2023-12-18 28.30 28.90 28.20 28.20 0.1M
2023-12-15 30.05 30.05 28.05 29.65 0.2M
2023-12-14 28.65 28.65 28.65 28.65 0.0M
2023-12-13 27.30 27.30 27.30 27.30 0.0M
2023-12-12 26.00 26.00 26.00 26.00 0.0M
2023-12-11 24.80 24.80 24.80 24.80 0.0M
2023-12-08 23.70 23.70 23.65 23.65 0.0M
2023-12-07 24.60 24.60 24.10 24.10 0.0M
2023-12-06 24.05 24.60 24.05 24.60 0.1M
2023-12-05 24.50 24.50 24.50 24.50 0.0M
2023-12-04 25.00 25.00 25.00 25.00 0.0M
2023-12-01 25.50 25.50 25.50 25.50 0.0M
2023-11-30 26.00 26.00 26.00 26.00 0.0M
2023-11-29 26.50 26.50 26.50 26.50 0.0M
2023-11-28 27.00 27.00 27.00 27.00 0.0M
2023-11-24 27.55 27.55 27.55 27.55 0.0M
2023-11-23 28.50 28.50 28.10 28.10 0.0M
2023-11-22 28.70 28.70 28.50 28.65 0.1M
2023-11-21 28.15 28.15 28.15 28.15 0.0M
2023-11-20 27.60 27.60 27.50 27.60 0.0M
2023-11-17 27.15 27.15 27.10 27.10 0.1M
2023-11-16 26.65 26.65 26.65 26.65 0.0M
2023-11-15 25.75 26.15 25.75 26.15 0.0M
2023-11-13 25.50 26.00 25.50 25.65 0.1M
2023-11-12 25.50 25.50 25.50 25.50 0.0M
2023-11-10 25.30 25.30 25.00 25.00 0.1M
2023-11-09 24.85 24.85 24.80 24.85 0.0M
2023-11-08 24.40 24.40 24.40 24.40 0.0M
2023-11-07 23.95 23.95 23.95 23.95 0.0M
2023-11-06 23.50 23.50 23.50 23.05 0.0M
2023-11-03 23.05 23.05 23.05 23.05 0.1M
2023-11-02 22.60 22.60 22.60 22.60 0.0M
2023-11-01 21.80 22.20 21.80 22.20 0.0M
2023-10-31 21.65 22.50 21.65 21.80 0.0M
2023-10-30 22.10 22.10 22.10 22.10 0.0M
2023-10-27 22.55 22.55 22.55 22.55 0.0M
2023-10-26 23.00 23.00 23.00 23.00 0.0M
2023-10-25 23.45 23.45 23.45 23.45 0.0M
2023-10-23 24.75 24.75 23.90 23.90 0.0M
2023-10-20 24.35 24.35 24.35 24.35 0.0M
2023-10-19 23.90 23.90 23.90 23.90 0.0M
2023-10-18 23.45 23.45 23.45 23.45 0.0M
2023-10-17 23.00 23.00 23.00 23.00 0.2M
2023-10-16 22.55 22.55 22.55 22.55 0.0M
2023-10-13 22.15 22.15 22.15 22.15 0.0M
2023-10-12 21.65 21.75 21.65 21.75 0.1M
2023-10-11 21.35 21.35 21.25 21.35 0.2M
2023-10-10 20.95 20.95 20.95 20.95 0.1M
2023-10-09 20.55 20.55 20.55 20.55 0.0M
2023-10-06 20.15 20.15 20.15 20.15 0.0M
2023-10-05 19.80 19.80 19.80 19.80 0.0M
2023-10-04 18.90 18.90 18.90 18.90 0.0M
2023-10-03 17.95 18.00 17.25 18.00 0.1M
2023-09-29 16.05 17.25 16.05 17.15 0.0M
2023-09-28 16.90 16.95 16.25 16.45 0.0M
2023-09-27 16.90 17.15 16.00 16.15 0.1M
2023-09-26 16.85 16.85 15.90 16.35 0.0M
2023-09-25 16.35 17.10 15.80 16.20 0.0M
2023-09-22 16.75 16.90 15.65 16.35 0.0M
2023-09-21 16.70 16.70 15.65 16.10 0.0M
2023-09-20 16.80 17.30 16.20 16.35 0.0M
2023-09-18 16.20 16.80 16.20 16.80 0.1M
2023-09-15 15.90 16.10 15.40 16.00 0.0M
2023-09-14 15.60 16.10 15.50 15.90 0.0M
2023-09-13 16.00 16.30 14.95 15.45 0.1M
2023-09-12 16.80 16.80 15.30 15.70 0.0M
2023-09-11 16.55 16.85 15.80 16.05 0.0M
2023-09-08 17.00 17.00 16.00 16.20 0.0M
2023-09-07 16.55 17.00 16.55 16.70 0.0M
2023-09-06 17.25 17.25 16.45 16.55 0.0M
2023-09-05 17.10 17.15 16.30 16.90 0.0M
2023-09-04 17.30 17.80 17.00 17.10 0.0M
2023-09-01 17.65 18.00 16.75 17.35 0.0M
2023-08-31 17.65 18.25 17.25 17.30 0.0M
2023-08-30 17.95 18.50 17.40 18.05 0.1M
2023-08-29 17.25 18.00 17.25 17.80 0.1M
2023-08-28 17.70 18.00 16.85 17.35 0.0M
2023-08-25 18.20 18.45 16.90 17.55 0.0M
2023-08-24 18.00 18.00 16.60 17.70 0.1M
2023-08-23 17.10 17.45 16.50 17.45 0.2M
2023-08-22 15.90 16.65 15.90 16.65 0.5M
2023-08-21 15.75 16.15 15.00 15.90 0.0M
2023-08-18 16.10 16.10 15.10 15.40 0.0M
2023-08-17 16.90 17.10 15.75 15.75 0.1M
2023-08-16 17.75 18.00 16.50 16.55 0.0M
2023-08-14 17.75 17.75 16.95 17.30 0.1M
2023-08-11 16.95 16.95 16.95 16.95 0.0M
2023-08-10 15.75 16.15 15.00 16.15 0.0M
2023-08-09 15.30 15.65 14.45 15.40 0.1M
2023-08-08 16.00 16.00 15.20 15.20 0.1M
2023-08-07 17.45 17.45 16.00 16.00 0.1M
2023-08-04 17.30 18.00 16.45 16.85 0.1M
2023-08-03 17.75 17.75 16.50 17.30 0.1M
2023-08-02 17.55 18.00 17.35 17.35 0.1M
2023-08-01 17.90 18.80 17.75 18.25 0.2M
2023-07-31 17.95 17.95 16.25 17.95 0.4M
2023-07-28 17.10 17.10 17.10 17.10 0.0M
2023-07-27 16.30 16.30 16.30 16.30 0.0M
2023-07-26 15.55 15.55 15.55 15.55 0.0M
2023-07-25 14.85 14.85 14.85 14.85 0.0M
2023-07-24 14.15 14.15 14.15 14.15 0.0M
2023-07-21 13.50 13.50 13.50 13.50 0.1M
2023-07-20 12.90 12.90 12.90 12.90 0.1M
2023-07-19 12.30 12.30 12.30 12.30 0.0M
2023-07-18 11.75 11.75 11.75 11.75 0.1M
2023-07-17 11.00 11.20 11.00 11.20 0.1M
2023-07-14 10.45 10.80 10.10 10.70 0.0M
2023-07-13 10.50 11.00 10.30 10.45 0.0M
2023-07-12 10.90 10.90 10.50 10.50 0.0M
2023-07-11 11.00 11.00 10.25 10.65 0.0M
2023-07-10 11.50 11.50 10.75 10.75 0.0M
2023-07-07 11.30 11.50 10.85 11.30 0.0M
2023-07-06 11.00 11.40 11.00 11.30 0.0M
2023-07-05 11.00 11.15 10.60 11.00 0.0M
2023-07-04 10.85 10.95 10.60 10.80 0.0M
2023-07-03 11.15 11.15 10.60 10.85 0.1M
2023-06-30 11.15 11.25 11.00 11.15 0.0M
2023-06-28 11.25 11.60 11.00 11.15 0.0M
2023-06-27 12.10 12.10 11.35 11.40 0.0M
2023-06-26 11.10 11.55 10.50 11.55 0.1M
2023-06-23 11.50 11.50 10.75 11.00 0.0M
2023-06-22 11.55 11.55 11.10 11.25 0.0M
2023-06-21 11.45 11.45 11.10 11.30 0.0M
2023-06-20 11.65 11.65 11.20 11.30 0.0M
2023-06-19 11.50 11.70 11.25 11.70 0.0M
2023-06-16 11.50 11.85 11.45 11.45 0.0M
2023-06-15 12.00 12.00 11.10 11.40 0.0M
2023-06-14 11.80 11.85 11.35 11.60 0.0M
2023-06-13 12.00 12.00 11.45 11.60 0.0M
2023-06-12 11.60 11.90 11.25 11.80 0.0M
2023-06-09 11.50 12.00 11.30 11.45 0.0M
2023-06-08 11.70 11.80 11.35 11.75 0.0M
2023-06-07 11.60 12.10 11.20 11.45 0.0M
2023-06-06 11.65 12.10 11.55 11.60 0.0M
2023-06-05 11.95 11.95 11.50 11.65 0.0M
2023-06-02 11.80 11.95 11.65 11.95 0.0M
2023-06-01 11.80 12.20 11.60 11.65 0.0M
2023-05-31 11.60 11.95 11.60 11.65 0.0M
2023-05-30 11.85 11.95 11.60 11.70 0.0M
2023-05-29 11.70 12.20 11.35 11.95 0.0M
2023-05-26 12.25 12.25 11.60 11.70 0.0M
2023-05-25 12.20 12.20 11.80 12.05 0.0M
2023-05-24 11.75 12.45 11.75 11.85 0.0M
2023-05-23 11.95 12.10 11.75 11.90 0.0M
2023-05-22 11.95 12.20 11.70 11.95 0.0M
2023-05-19 12.65 12.65 11.90 12.20 0.0M
2023-05-18 12.00 12.50 11.40 12.50 0.1M
2023-05-17 11.50 11.95 11.50 11.95 0.0M
2023-05-16 10.90 11.40 10.70 11.40 0.0M
2023-05-15 11.10 11.50 10.80 10.90 0.2M
2023-05-12 11.95 12.00 11.35 11.35 0.1M
2023-05-11 11.85 11.95 11.65 11.95 0.0M
2023-05-10 12.10 12.20 11.70 11.75 0.0M
2023-05-09 12.40 12.40 11.75 12.10 0.0M
2023-05-08 12.30 12.50 12.15 12.20 0.0M
2023-05-05 12.30 12.50 12.15 12.20 0.0M
2023-05-04 12.35 12.55 12.00 12.30 0.0M
2023-05-03 12.15 12.50 12.05 12.30 0.0M
2023-05-02 12.75 12.75 12.05 12.20 0.0M
2023-04-28 12.45 12.80 12.20 12.25 0.0M
2023-04-27 12.40 12.45 12.20 12.20 0.0M
2023-04-26 12.50 12.75 11.90 12.30 0.0M
2023-04-25 12.80 12.80 12.25 12.50 0.0M
2023-04-24 13.10 13.50 12.50 12.50 0.0M
2023-04-21 13.05 13.35 12.30 13.10 0.0M
2023-04-20 12.90 13.45 12.85 12.85 0.0M
2023-04-19 13.30 13.60 12.85 12.90 0.0M
2023-04-18 13.60 13.65 13.05 13.35 0.0M
2023-04-17 13.20 13.65 12.60 13.65 0.0M
2023-04-13 13.10 13.25 13.00 13.15 0.0M
2023-04-12 13.90 14.00 13.15 13.15 0.0M
2023-04-11 13.30 14.10 13.30 13.85 0.0M
2023-04-10 13.85 14.05 12.85 13.65 0.0M
2023-04-06 12.80 13.40 12.80 13.40 0.0M
2023-04-05 12.95 12.95 12.80 12.80 0.0M
2023-04-03 12.35 12.60 12.20 12.35 0.0M
2023-03-31 13.00 13.10 12.00 12.00 0.0M
2023-03-29 11.70 12.75 11.65 12.60 0.3M
2023-03-28 12.35 13.25 12.10 12.25 0.2M
2023-03-27 13.30 13.65 12.65 12.70 0.0M
2023-03-24 12.65 13.30 12.40 13.30 0.0M
2023-03-23 13.05 13.10 12.50 12.70 0.0M
2023-03-22 13.25 13.90 12.95 13.00 0.0M
2023-03-21 13.00 13.55 12.50 13.35 0.0M
2023-03-20 13.70 13.70 12.40 12.95 0.0M
2023-03-17 13.25 13.60 12.60 13.05 0.0M
2023-03-16 12.70 13.45 12.70 13.00 0.0M
2023-03-15 12.35 13.35 12.35 13.25 0.0M
2023-03-14 12.40 12.95 12.40 12.95 0.0M
2023-03-13 12.65 13.25 12.65 13.00 0.1M
2023-03-10 13.25 13.30 12.50 12.65 0.0M
2023-03-09 12.65 12.80 12.20 12.70 0.0M
2023-03-08 12.05 13.00 12.05 12.20 0.0M
2023-03-06 12.50 12.90 11.85 12.50 0.0M
2023-03-03 12.50 12.55 11.95 12.30 0.0M
2023-03-02 12.50 13.10 12.25 12.50 0.0M
2023-03-01 13.00 13.00 12.15 12.50 0.0M
2023-02-28 11.85 12.40 11.85 12.40 0.0M
2023-02-27 11.20 12.20 11.10 11.85 0.0M
2023-02-24 11.20 11.75 10.80 11.65 0.0M
2023-02-23 11.00 11.20 10.35 11.20 0.0M
2023-02-22 10.40 10.75 10.20 10.70 0.0M
2023-02-21 10.95 11.00 10.50 10.55 0.0M
2023-02-20 11.60 11.90 11.05 11.05 0.0M
2023-02-17 12.15 12.50 11.60 11.60 0.0M
2023-02-16 12.80 12.80 12.20 12.20 0.1M
2023-02-15 13.35 13.35 12.75 12.80 0.0M
2023-02-14 13.10 13.40 12.70 13.40 0.0M
2023-02-13 13.50 14.05 12.95 13.10 0.0M
2023-02-10 13.15 13.50 12.75 13.50 0.0M
2023-02-09 14.00 14.00 13.05 13.20 0.0M
2023-02-08 14.30 14.30 13.45 13.70 0.0M
2023-02-07 14.30 14.70 13.80 14.00 0.0M
2023-02-06 14.50 14.50 13.90 14.20 0.0M
2023-02-03 15.00 15.15 14.35 14.60 0.0M
2023-02-02 15.05 15.40 14.50 15.10 0.0M
2023-02-01 14.85 15.25 14.20 14.75 0.1M
2023-01-31 13.50 14.55 13.50 14.55 0.0M
2023-01-30 13.20 13.90 13.20 13.90 0.0M
2023-01-27 13.50 13.95 13.20 13.30 0.0M
2023-01-25 14.20 14.45 13.65 13.90 0.0M
2023-01-24 14.00 14.45 13.90 13.90 0.0M
2023-01-23 14.00 14.25 13.90 13.95 0.0M
2023-01-20 13.95 14.00 13.90 13.90 0.0M
2023-01-19 13.90 14.00 13.70 13.90 0.0M
2023-01-18 14.00 14.20 13.90 13.90 0.0M
2023-01-17 14.45 14.45 14.00 14.05 0.0M
2023-01-16 14.05 14.40 14.00 14.05 0.0M
2023-01-13 14.65 14.65 14.00 14.05 0.0M
2023-01-12 14.40 14.70 14.15 14.40 0.0M
2023-01-11 14.55 15.00 14.55 14.60 0.0M
2023-01-10 14.75 15.15 14.30 14.55 0.0M
2023-01-09 15.25 15.30 14.75 14.75 0.0M
2023-01-06 14.75 15.60 14.50 15.05 0.1M
2023-01-05 15.50 15.50 14.45 14.90 0.0M
2023-01-04 15.30 15.60 14.70 15.00 0.0M
2023-01-03 14.75 15.35 14.55 15.00 0.0M
2023-01-02 14.25 14.80 14.25 14.75 0.0M