IMEC Services Ltd (IMEC)

IMEC
🏛️ Indien →
305.20
Letzte Aktualisierung: 2025-09-30
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 4.33 4.33 4.33 4.33 0.0M
2023-12-28 4.13 4.13 4.13 4.13 0.0M
2023-12-27 3.94 3.94 3.94 3.94 0.0M
2023-12-26 3.76 3.76 3.76 3.76 0.0M
2023-12-22 3.59 3.59 3.59 3.59 0.0M
2023-12-21 3.42 3.42 3.42 3.42 0.0M
2023-12-20 3.26 3.26 3.26 3.26 0.0M
2023-12-19 3.11 3.11 3.11 3.11 0.0M
2023-12-18 2.97 2.97 2.97 2.97 0.0M
2023-12-15 2.70 2.83 2.70 2.83 0.0M
2023-04-20 47.78 52.27 47.52 47.52 0.0M
2023-04-19 45.14 48.84 45.14 46.46 0.0M
2023-04-18 52.54 52.54 40.92 45.14 0.0M
2023-04-17 49.90 51.74 43.30 44.35 0.0M
2023-04-13 50.16 50.69 48.05 49.90 0.0M
2023-04-12 52.54 52.54 47.52 48.84 0.0M
2023-04-11 50.16 55.18 47.52 51.48 0.0M
2023-04-10 56.23 56.23 46.20 49.63 0.0M
2023-04-06 46.46 52.27 46.46 51.22 0.0M
2023-04-05 46.99 49.63 44.09 47.78 0.0M
2023-04-03 42.24 45.67 42.24 45.14 0.0M
2023-03-31 49.90 49.90 42.24 42.77 0.0M
2023-03-29 45.41 46.73 40.13 46.73 0.0M
2023-03-28 45.41 45.41 41.18 43.03 0.0M
2023-03-27 49.37 52.54 45.67 45.67 0.0M
2023-03-24 50.95 51.74 47.52 50.69 0.0M
2023-03-23 52.54 52.54 45.67 49.63 0.0M
2023-03-22 49.63 52.80 47.78 48.31 0.0M
2023-03-21 52.01 52.01 48.31 49.63 0.0M
2023-03-20 49.90 52.80 46.73 48.84 0.0M
2023-03-17 48.84 50.95 44.35 49.90 0.0M
2023-03-16 51.22 51.22 46.20 46.46 0.0M
2023-03-15 52.27 52.27 45.67 48.31 0.0M
2023-03-14 49.63 50.69 46.20 48.58 0.0M
2023-03-13 50.16 54.12 47.26 48.05 0.0M
2023-03-10 52.01 52.27 47.52 51.22 0.0M
2023-03-09 51.48 51.48 47.52 49.63 0.0M
2023-03-08 51.48 51.48 45.94 50.42 0.0M
2023-03-06 51.22 51.22 47.26 49.90 0.0M
2023-03-03 55.70 58.08 51.22 51.22 0.0M
2023-03-02 52.80 57.55 49.37 56.76 0.0M
2023-03-01 54.12 54.12 48.84 52.54 0.0M
2023-02-28 54.12 54.12 49.37 52.80 0.0M
2023-02-27 47.52 54.12 47.52 50.42 0.0M
2023-02-24 56.23 56.23 48.84 49.63 0.0M
2023-02-23 51.48 55.70 49.37 51.22 0.0M
2023-02-22 52.80 52.80 49.37 52.01 0.0M
2023-02-21 47.52 52.27 47.52 50.95 0.0M
2023-02-20 53.86 53.86 48.58 50.69 0.0M
2023-02-17 55.18 55.18 49.90 52.27 0.0M
2023-02-16 45.14 53.33 45.14 52.80 0.0M
2023-02-15 51.74 51.74 44.09 48.84 0.0M
2023-02-14 55.18 55.18 47.78 48.05 0.0M
2023-02-13 55.70 55.70 51.22 53.06 0.0M
2023-02-10 52.54 52.54 45.67 50.69 0.0M
2023-02-09 51.22 51.22 48.84 48.84 0.0M
2023-02-08 52.27 52.27 46.20 46.73 0.0M
2023-02-07 52.27 52.27 45.67 49.37 0.0M
2023-02-06 52.80 52.80 49.37 50.16 0.0M
2023-02-03 52.54 52.80 48.84 51.74 0.0M
2023-02-02 50.69 54.38 49.90 50.42 0.0M
2023-02-01 56.23 56.23 52.01 52.27 0.0M
2023-01-31 53.59 53.86 52.01 53.59 0.0M
2023-01-30 54.65 56.76 52.01 52.01 0.0M
2023-01-27 52.80 55.18 50.69 54.65 0.0M
2023-01-25 54.38 56.23 52.80 52.80 0.0M
2023-01-24 57.02 57.02 52.80 55.44 0.0M
2023-01-23 56.23 56.23 52.54 54.65 0.0M
2023-01-20 54.38 57.29 54.38 54.91 0.0M
2023-01-19 54.91 57.29 53.86 56.23 0.0M
2023-01-18 59.93 59.93 54.91 55.18 0.0M
2023-01-17 58.08 58.08 55.97 57.55 0.0M
2023-01-16 58.34 58.34 55.44 57.82 0.0M
2023-01-13 55.97 58.08 54.12 55.70 0.0M
2023-01-12 55.18 56.23 53.33 55.97 0.0M
2023-01-11 54.65 57.29 52.80 54.38 0.0M
2023-01-10 57.02 57.02 53.59 55.18 0.0M
2023-01-09 57.29 58.87 54.12 54.91 0.0M
2023-01-06 57.82 58.61 55.18 56.23 0.0M
2023-01-05 59.40 59.40 54.91 55.97 0.0M
2023-01-04 58.08 59.14 55.97 56.76 0.0M
2023-01-03 55.44 58.08 55.44 56.76 0.0M
2023-01-02 57.29 57.29 55.18 55.44 0.0M