Inspirisys

INSP
🏛️ Indien →
97.50
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:25 95.50 95.50 95.50 95.50 0.1K
10:45 93.50 95.59 93.02 95.59 0.3K
12:45 95.59 95.59 95.59 95.59 0.0K
13:50 92.01 92.01 92.00 92.00 1.0K
14:40 95.51 95.51 95.51 95.51 0.0K
15:20 93.00 93.00 92.00 92.00 0.5K
15:25 94.60 94.60 92.29 92.29 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 99.99 99.99 95.55 97.50 0.0M
2025-09-25 92.30 96.90 90.35 96.89 0.0M
2025-09-24 95.50 95.59 92.00 92.29 0.0M
2025-09-23 95.99 95.99 94.00 95.47 0.0M
2025-09-22 96.96 96.96 94.00 95.99 0.0M
2025-09-19 97.20 97.20 95.00 96.07 0.0M
2025-09-18 95.50 98.15 95.50 97.20 0.0M
2025-09-17 98.00 99.78 95.05 95.24 0.0M
2025-09-16 96.21 97.98 95.06 96.86 0.0M
2025-09-15 97.45 97.45 96.00 96.21 0.0M
2025-09-12 96.25 98.56 94.90 97.47 0.0M
2025-09-11 99.00 99.00 96.00 96.34 0.0M
2025-09-10 97.50 98.74 97.50 98.35 0.0M
2025-09-09 94.50 96.67 94.00 96.38 0.0M
2025-09-08 96.30 96.30 93.31 94.50 0.0M
2025-09-05 97.44 98.57 95.00 96.30 0.0M
2025-09-04 96.50 98.49 96.49 97.44 0.0M
2025-09-03 99.99 103.00 96.02 96.49 0.0M
2025-09-02 100.95 100.95 96.55 98.87 0.0M
2025-09-01 101.00 101.00 96.00 96.51 0.0M
2025-08-29 101.00 102.35 99.00 100.00 0.0M
2025-08-28 100.00 100.00 98.00 99.90 0.0M
2025-08-26 98.00 100.45 96.15 97.45 0.0M
2025-08-25 97.35 101.30 97.35 99.90 0.0M
2025-08-22 101.30 101.30 97.50 99.00 0.0M
2025-08-21 99.00 102.60 99.00 102.60 0.0M
2025-08-20 100.20 104.40 100.00 103.75 0.0M
2025-08-19 100.10 104.45 100.10 103.00 0.0M
2025-08-18 103.00 105.00 101.75 103.75 0.0M
2025-08-14 104.95 104.95 100.60 102.10 0.0M
2025-08-13 104.95 106.65 103.50 103.50 0.0M
2025-08-12 105.90 107.35 102.05 105.00 0.0M
2025-08-11 109.00 109.00 103.00 105.45 0.0M
2025-08-08 109.70 109.70 107.00 108.40 0.0M
2025-08-07 104.50 107.45 104.05 105.50 0.0M
2025-08-06 107.65 107.65 107.65 107.65 0.0M
2025-08-05 106.80 108.95 105.00 105.50 0.0M
2025-08-04 107.00 107.00 105.95 106.75 0.0M
2025-08-01 103.95 107.20 103.95 107.20 0.0M
2025-07-31 103.90 107.25 103.90 106.20 0.0M
2025-07-30 106.00 106.00 102.00 105.95 0.0M
2025-07-29 105.10 105.10 102.30 104.30 0.0M
2025-07-28 103.60 104.10 101.90 104.10 0.0M
2025-07-25 107.00 107.00 105.00 105.00 0.0M
2025-07-24 102.15 107.30 102.15 107.00 0.0M
2025-07-23 101.35 103.25 101.35 103.25 0.0M
2025-07-22 102.75 107.10 100.00 101.35 0.0M
2025-07-21 106.60 106.60 104.00 104.85 0.0M
2025-07-18 106.00 106.60 104.05 106.60 0.0M
2025-07-17 108.85 108.85 105.25 106.75 0.0M
2025-07-16 105.85 107.45 105.50 106.05 0.0M
2025-07-15 106.95 106.95 104.60 105.85 0.0M
2025-07-14 109.50 109.70 104.65 107.45 0.0M
2025-07-11 103.20 108.95 103.00 107.00 0.0M
2025-07-10 104.05 105.95 104.00 105.95 0.0M
2025-07-09 103.75 106.10 103.40 103.85 0.0M
2025-07-08 106.00 107.75 104.15 105.00 0.0M
2025-07-07 108.00 109.00 103.00 107.75 0.0M
2025-07-04 107.85 109.00 107.00 108.00 0.0M
2025-07-03 111.00 111.00 107.55 107.85 0.0M
2025-07-02 110.05 114.50 105.40 113.20 0.0M
2025-07-01 115.55 118.00 112.35 114.60 0.0M
2025-06-30 109.00 115.00 107.15 113.95 0.0M
2025-06-27 101.15 109.65 99.80 106.30 0.0M
2025-06-26 104.80 104.80 101.15 101.15 0.0M
2025-06-25 97.75 101.90 97.75 100.05 0.0M
2025-06-24 102.00 102.00 101.00 101.30 0.0M
2025-06-23 99.90 101.00 96.15 99.60 0.0M
2025-06-20 98.05 104.90 96.00 101.60 0.0M
2025-06-19 101.30 102.20 97.10 98.05 0.0M
2025-06-18 101.10 106.80 101.00 102.35 0.0M
2025-06-17 103.15 105.75 100.00 103.35 0.0M
2025-06-16 104.00 104.80 102.05 104.75 0.0M
2025-06-13 109.90 109.90 104.00 105.15 0.0M
2025-06-12 106.35 106.60 104.75 105.05 0.0M
2025-06-11 106.50 107.00 103.00 106.35 0.0M
2025-06-10 104.05 106.50 103.10 105.30 0.0M
2025-06-09 106.00 108.90 105.10 107.00 0.0M
2025-06-06 102.05 107.90 102.05 105.50 0.0M
2025-06-05 105.00 108.00 100.00 104.85 0.0M
2025-06-04 102.05 105.50 102.05 105.00 0.0M
2025-06-03 108.00 108.00 104.00 105.05 0.0M
2025-06-02 104.10 106.00 100.20 104.05 0.0M
2025-05-30 104.02 107.00 103.85 107.00 0.0M
2025-05-29 106.05 106.65 105.02 105.02 0.0M
2025-05-28 108.50 109.18 106.02 107.14 0.0M
2025-05-27 104.00 109.50 104.00 109.25 0.0M
2025-05-26 113.73 113.73 105.61 106.16 0.0M
2025-05-23 103.90 105.26 102.00 104.99 0.0M
2025-05-22 104.38 105.80 101.56 103.95 0.0M
2025-05-21 107.40 107.40 99.95 102.73 0.0M
2025-05-20 106.00 106.61 101.00 101.08 0.0M
2025-05-19 113.89 113.89 105.25 108.91 0.0M
2025-05-16 111.00 111.00 102.55 106.23 0.0M
2025-05-15 113.86 113.86 106.37 110.27 0.0M
2025-05-14 113.99 120.25 112.31 113.89 0.0M
2025-05-13 107.99 110.88 101.01 110.88 0.1M
2025-05-12 87.11 92.40 87.11 92.40 0.0M
2025-05-09 80.99 80.99 77.00 77.00 0.0M
2025-05-08 77.75 81.00 75.00 75.84 0.0M
2025-05-07 75.40 80.00 75.40 78.80 0.0M
2025-05-06 70.13 85.37 70.13 77.10 0.0M
2025-05-02 78.76 81.49 75.00 76.87 0.0M
2025-04-30 78.00 79.95 75.10 79.95 0.0M
2025-04-29 82.48 82.59 80.00 80.00 0.0M
2025-04-28 80.16 83.00 80.16 81.98 0.0M
2025-04-25 85.95 85.95 80.02 80.02 0.0M
2025-04-24 84.00 86.00 81.25 85.79 0.0M
2025-04-23 89.99 91.29 80.00 83.67 0.0M
2025-04-22 84.90 90.50 83.00 87.12 0.0M
2025-04-21 79.00 84.74 78.55 82.98 0.0M
2025-04-17 81.75 83.00 78.25 79.00 0.0M
2025-04-16 81.40 81.40 78.00 78.92 0.0M
2025-04-15 79.99 80.00 76.00 79.70 0.0M
2025-04-11 77.00 78.00 75.00 78.00 0.0M
2025-04-09 72.00 77.80 71.50 75.36 0.0M
2025-04-08 73.95 76.98 69.60 75.50 0.0M
2025-04-07 73.60 73.60 67.00 69.84 0.0M
2025-04-04 75.20 75.20 73.00 73.50 0.0M
2025-04-03 74.42 78.00 74.42 78.00 0.0M
2025-04-02 75.93 75.93 75.93 75.93 0.0M
2025-04-01 76.00 76.00 75.93 75.93 0.0M
2025-03-28 74.32 76.00 73.00 75.00 0.0M
2025-03-27 76.00 78.89 74.25 76.13 0.0M
2025-03-26 78.00 79.75 75.10 75.36 0.0M
2025-03-25 78.00 78.00 76.40 77.41 0.0M
2025-03-24 81.09 81.10 76.59 78.42 0.0M
2025-03-21 79.50 81.99 77.27 80.46 0.0M
2025-03-20 77.90 82.40 77.10 78.75 0.0M
2025-03-19 76.90 78.90 75.01 77.94 0.0M
2025-03-18 71.77 76.99 71.00 74.85 0.0M
2025-03-17 79.70 79.70 70.12 70.93 0.0M
2025-03-13 78.59 78.59 75.01 77.74 0.0M
2025-03-12 84.85 84.85 77.65 78.59 0.0M
2025-03-11 79.01 79.50 78.00 78.34 0.0M
2025-03-10 86.00 86.00 79.75 79.86 0.0M
2025-03-07 86.30 89.09 83.25 84.21 0.0M
2025-03-06 84.00 90.00 81.00 86.27 0.0M
2025-03-05 76.00 86.35 74.00 84.11 0.0M
2025-03-04 78.50 78.90 74.01 78.50 0.0M
2025-03-03 72.29 78.99 72.20 78.90 0.0M
2025-02-28 80.00 80.01 78.30 78.30 0.0M
2025-02-27 82.00 86.00 77.11 80.99 0.0M
2025-02-25 83.88 86.65 83.00 83.46 0.0M
2025-02-24 87.00 87.95 82.90 83.88 0.0M
2025-02-21 87.10 90.00 84.00 86.64 0.0M
2025-02-20 86.50 89.79 83.50 89.06 0.0M
2025-02-19 84.00 87.95 81.00 81.63 0.0M
2025-02-18 82.00 83.80 81.00 83.20 0.0M
2025-02-17 91.40 91.40 81.15 82.60 0.0M
2025-02-14 87.01 87.90 80.77 85.22 0.0M
2025-02-13 90.00 93.98 88.66 89.74 0.0M
2025-02-12 95.50 95.50 86.51 92.05 0.0M
2025-02-11 88.96 94.00 86.68 93.75 0.0M
2025-02-10 104.40 104.40 87.40 91.72 0.0M
2025-02-07 100.00 100.50 93.10 96.69 0.0M
2025-02-06 101.45 101.45 96.00 98.27 0.0M
2025-02-05 99.00 99.88 93.80 94.61 0.0M
2025-02-04 97.00 99.98 93.50 98.72 0.0M
2025-02-03 94.00 96.80 90.24 95.89 0.0M
2025-02-01 96.15 97.99 91.35 94.98 0.0M
2025-01-31 92.85 97.00 92.00 96.15 0.0M
2025-01-30 100.40 100.40 92.90 92.90 0.0M
2025-01-29 98.80 101.40 96.20 97.75 0.0M
2025-01-28 98.00 98.90 93.10 98.90 0.0M
2025-01-27 99.00 99.00 98.00 98.00 0.0M
2025-01-24 105.50 105.50 99.60 99.85 0.0M
2025-01-23 102.00 104.80 100.00 104.80 0.0M
2025-01-22 97.00 102.05 97.00 102.00 0.0M
2025-01-21 104.85 105.50 101.20 101.35 0.0M
2025-01-20 109.95 109.95 99.60 100.90 0.0M
2025-01-17 104.00 105.00 102.05 104.80 0.0M
2025-01-16 101.25 103.90 99.00 100.00 0.0M
2025-01-15 98.30 104.35 98.30 104.20 0.0M
2025-01-14 103.00 104.45 97.65 99.40 0.0M
2025-01-13 108.15 108.15 102.75 102.75 0.0M
2025-01-10 106.00 109.80 102.60 108.15 0.0M
2025-01-09 111.20 111.20 108.00 108.00 0.0M
2025-01-08 108.40 112.00 108.40 111.20 0.0M
2025-01-07 109.80 111.95 109.80 110.00 0.0M
2025-01-06 112.60 113.00 107.75 110.00 0.0M
2025-01-03 111.20 113.40 110.00 113.40 0.0M
2025-01-02 112.85 116.95 110.50 110.70 0.0M
2025-01-01 111.85 116.80 109.80 112.40 0.0M