Isgec Heavy

ISGE
🏛️ Indien →
896.30
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
2022-12-30 482.00 489.80 476.30 478.80 0.0M
2022-12-29 469.05 483.95 464.50 476.25 0.0M
2022-12-28 468.00 475.50 463.00 464.45 0.0M
2022-12-27 469.25 473.25 463.00 468.90 0.0M
2022-12-26 465.35 476.00 462.40 464.70 0.0M
2022-12-23 478.00 479.45 460.10 461.35 0.0M
2022-12-22 496.55 505.00 476.20 477.75 0.1M
2022-12-21 520.00 521.10 494.85 499.55 0.0M
2022-12-20 519.10 539.90 502.10 515.50 0.2M
2022-12-19 506.50 521.00 506.45 513.95 0.1M
2022-12-16 511.00 516.90 502.90 506.25 0.0M
2022-12-15 510.85 522.45 503.00 507.40 0.0M
2022-12-14 513.90 514.05 505.10 510.85 0.0M
2022-12-13 506.00 510.25 501.55 507.10 0.0M
2022-12-12 501.55 511.75 500.05 502.50 0.0M
2022-12-09 522.00 526.10 501.45 508.90 0.0M
2022-12-08 514.60 529.00 513.20 518.00 0.1M
2022-12-07 515.05 525.45 511.85 514.60 0.0M
2022-12-06 528.00 533.00 517.55 519.20 0.0M
2022-12-05 521.00 534.00 517.10 527.80 0.1M
2022-12-02 529.70 539.00 515.65 519.95 0.1M
2022-12-01 522.05 527.00 504.50 520.55 0.2M
2022-11-30 472.00 535.00 471.10 519.65 0.2M
2022-11-29 476.15 478.80 469.80 472.35 0.0M
2022-11-28 466.05 474.80 464.40 470.95 0.1M
2022-11-25 473.90 482.70 465.00 466.05 0.0M
2022-11-24 457.35 478.00 453.15 470.70 0.1M
2022-11-23 455.20 458.85 448.90 453.35 0.0M
2022-11-22 453.10 459.85 451.10 454.10 0.0M
2022-11-21 467.00 469.20 452.30 455.35 0.0M
2022-11-18 481.60 481.60 460.00 465.10 0.1M
2022-11-17 480.00 484.00 476.45 478.55 0.0M
2022-11-16 484.50 491.00 474.00 477.75 0.1M
2022-11-15 491.60 496.50 478.40 480.95 0.1M
2022-11-14 514.00 514.00 488.95 491.60 0.1M
2022-11-11 482.00 498.00 471.50 482.60 0.0M
2022-11-10 492.50 494.00 472.30 475.00 0.0M
2022-11-09 489.00 492.95 483.00 488.25 0.1M
2022-11-07 478.10 492.00 478.10 482.15 0.1M
2022-11-04 490.80 495.25 483.05 484.75 0.1M
2022-11-03 488.60 497.20 483.70 490.40 0.0M
2022-11-02 489.00 493.45 480.80 489.35 0.0M
2022-11-01 490.10 494.00 485.20 488.05 0.0M
2022-10-31 481.85 497.65 479.15 490.10 0.0M
2022-10-28 490.00 490.00 469.55 477.15 0.0M
2022-10-27 489.15 490.90 476.05 484.30 0.0M
2022-10-25 490.30 493.25 476.35 481.15 0.0M
2022-10-24 480.95 497.90 478.05 490.30 0.0M
2022-10-21 493.30 496.95 471.00 476.25 0.0M
2022-10-20 492.45 496.05 486.00 489.95 0.1M
2022-10-19 496.70 499.95 490.00 492.65 0.0M
2022-10-18 503.95 507.95 492.05 494.70 0.0M
2022-10-17 507.90 507.90 488.60 492.55 0.1M
2022-10-14 504.15 521.50 501.90 506.00 0.1M
2022-10-13 502.00 506.95 497.15 499.25 0.0M
2022-10-12 501.25 516.05 498.50 500.40 0.0M
2022-10-11 517.00 519.30 503.80 506.00 0.0M
2022-10-10 512.35 518.50 505.10 513.30 0.0M
2022-10-07 520.50 522.05 510.10 512.35 0.0M
2022-10-06 518.30 524.00 512.55 514.80 0.0M
2022-10-04 512.00 532.40 509.00 510.85 0.1M
2022-10-03 506.00 516.90 503.00 511.05 0.0M
2022-09-30 507.00 514.90 501.25 506.00 0.0M
2022-09-29 515.00 518.10 497.90 502.45 0.0M
2022-09-28 505.10 519.20 501.65 506.15 0.0M
2022-09-27 525.00 533.40 504.55 510.15 0.1M
2022-09-26 494.00 537.00 484.50 529.85 0.2M
2022-09-23 512.15 513.50 497.00 499.50 0.1M
2022-09-22 515.45 522.55 502.90 513.30 0.1M
2022-09-21 529.50 538.50 509.55 511.65 0.1M
2022-09-20 536.20 543.10 526.00 528.55 0.1M
2022-09-19 532.50 536.75 516.90 526.20 0.1M
2022-09-16 544.00 544.70 522.70 527.50 0.1M
2022-09-15 554.90 564.00 540.75 544.70 0.1M
2022-09-14 541.00 564.80 541.00 548.05 0.1M
2022-09-13 532.70 568.00 532.55 555.55 0.3M
2022-09-12 537.70 538.90 520.60 527.55 0.1M
2022-09-09 481.05 567.90 481.05 533.00 1.0M
2022-09-08 491.50 498.80 485.00 486.60 0.1M
2022-09-07 470.00 487.00 470.00 483.90 0.4M
2022-09-06 486.00 486.00 468.00 470.35 0.0M
2022-09-05 481.60 484.95 476.00 480.20 0.0M
2022-09-02 485.20 488.40 476.00 477.60 0.0M
2022-09-01 477.80 494.95 473.60 485.20 0.1M
2022-08-30 462.10 482.00 462.10 477.60 0.1M
2022-08-29 465.00 469.90 459.70 461.85 0.0M
2022-08-26 477.45 477.45 468.10 471.30 0.0M
2022-08-25 466.40 479.20 466.35 472.80 0.0M
2022-08-24 458.90 467.15 458.50 464.55 0.0M
2022-08-23 458.80 466.80 455.15 458.45 0.0M
2022-08-22 475.00 479.15 453.00 454.80 0.0M
2022-08-19 488.00 488.80 475.95 478.45 0.0M
2022-08-18 470.55 491.00 470.55 478.75 0.1M
2022-08-17 462.80 473.00 456.00 470.55 0.0M
2022-08-16 454.00 460.00 449.00 454.30 0.0M
2022-08-12 454.00 454.65 440.00 450.30 0.0M
2022-08-11 456.55 465.85 451.90 454.00 0.0M
2022-08-10 454.50 464.00 454.50 459.50 0.0M
2022-08-08 470.00 480.00 456.00 458.15 0.0M
2022-08-05 463.75 467.45 458.80 460.05 0.0M
2022-08-04 473.00 476.80 458.70 463.75 0.0M
2022-08-03 469.65 475.00 467.50 472.80 0.0M
2022-08-02 470.10 481.00 461.25 466.15 0.0M
2022-08-01 472.00 475.00 466.05 470.20 0.0M
2022-07-29 464.75 471.55 463.00 467.95 0.0M
2022-07-28 473.80 477.00 454.25 459.45 0.1M
2022-07-27 482.50 484.85 473.00 473.85 0.0M
2022-07-26 483.10 491.50 477.00 482.10 0.0M
2022-07-25 504.70 504.70 484.55 486.90 0.0M
2022-07-22 516.80 522.50 497.90 505.05 0.1M
2022-07-21 494.45 518.90 490.50 515.40 0.1M
2022-07-20 477.30 494.90 471.20 490.55 0.0M
2022-07-19 462.50 477.45 461.25 475.30 0.0M
2022-07-18 458.05 465.00 455.35 461.25 0.0M
2022-07-15 466.55 467.40 450.65 453.55 0.1M
2022-07-14 471.00 481.00 461.05 462.00 0.0M
2022-07-13 478.00 478.00 470.00 470.65 0.0M
2022-07-12 481.00 481.00 469.00 475.15 0.0M
2022-07-11 481.90 490.00 476.40 480.95 0.0M
2022-07-08 480.95 489.85 478.00 482.80 0.0M
2022-07-07 489.00 490.00 476.05 478.25 0.0M
2022-07-06 473.55 484.00 464.00 476.60 0.0M
2022-07-05 482.40 489.00 463.60 471.75 0.0M
2022-07-04 496.60 498.00 475.75 477.40 0.0M
2022-07-01 490.00 501.35 482.15 496.65 0.0M
2022-06-30 492.25 499.00 471.00 488.80 0.0M
2022-06-29 489.95 499.00 485.00 491.10 0.0M
2022-06-28 476.50 506.00 474.00 494.60 0.0M
2022-06-27 489.00 498.20 475.00 478.20 0.0M
2022-06-24 464.25 492.00 455.05 484.15 0.0M
2022-06-23 459.95 466.00 444.05 462.00 0.0M
2022-06-22 480.00 480.00 428.65 462.75 0.1M
2022-06-21 495.00 495.05 464.10 474.75 0.1M
2022-06-20 446.00 519.00 425.85 474.80 0.1M
2022-06-17 455.35 466.00 443.35 455.80 0.0M
2022-06-16 445.25 460.20 425.00 455.35 0.1M
2022-06-15 440.00 448.00 440.00 443.75 0.0M
2022-06-14 452.00 452.00 440.05 441.35 0.0M
2022-06-13 465.00 465.00 439.25 442.35 0.0M
2022-06-10 469.00 475.00 465.00 471.95 0.0M
2022-06-09 462.90 479.95 462.90 470.30 0.0M
2022-06-08 466.20 485.00 461.90 475.85 0.0M
2022-06-07 476.10 478.95 466.00 467.00 0.0M
2022-06-06 494.00 494.00 475.00 476.90 0.0M
2022-06-03 499.30 499.30 481.10 483.45 0.0M
2022-06-02 492.60 498.00 486.00 488.90 0.0M
2022-06-01 492.00 499.25 485.05 489.50 0.0M
2022-05-31 495.60 502.15 484.75 490.15 0.1M
2022-05-30 482.00 505.20 482.00 494.30 0.1M
2022-05-27 508.30 508.30 493.15 495.80 0.0M
2022-05-26 507.20 511.50 481.00 495.95 0.0M
2022-05-25 508.25 545.50 494.00 500.75 0.0M
2022-05-24 518.25 519.25 501.10 504.30 0.0M
2022-05-23 514.55 524.00 508.00 514.35 0.0M
2022-05-20 505.35 523.80 505.35 510.70 0.0M
2022-05-19 512.35 513.00 500.00 501.55 0.0M
2022-05-18 518.60 522.00 509.00 515.25 0.0M
2022-05-17 511.35 520.00 506.20 515.55 0.0M
2022-05-16 509.00 520.20 497.00 508.40 0.0M
2022-05-13 521.65 528.55 498.00 502.90 0.0M
2022-05-12 529.00 532.15 504.00 516.55 0.1M
2022-05-11 535.00 542.00 515.00 536.70 0.1M
2022-05-10 540.00 549.95 520.00 532.35 0.0M
2022-05-09 548.00 554.30 536.60 540.75 0.0M
2022-05-06 549.30 562.80 535.55 555.85 0.1M
2022-05-05 569.25 586.00 546.10 562.50 0.1M
2022-05-04 552.00 572.00 534.15 563.25 0.0M
2022-05-02 545.00 558.05 533.85 551.40 0.0M
2022-04-29 567.60 567.60 542.10 545.95 0.0M
2022-04-28 549.25 554.00 540.00 552.60 0.0M
2022-04-27 550.00 553.90 538.55 546.10 0.1M
2022-04-26 555.50 561.00 549.35 554.25 0.0M
2022-04-25 545.10 569.70 540.50 554.35 0.1M
2022-04-22 542.00 564.80 541.00 549.10 0.1M
2022-04-21 560.90 564.90 538.85 547.90 0.1M
2022-04-20 560.00 568.00 541.00 555.95 0.1M
2022-04-19 563.05 569.00 547.95 556.40 0.0M
2022-04-18 547.60 569.75 539.70 561.45 0.0M
2022-04-13 564.70 568.00 547.85 550.60 0.0M
2022-04-12 574.00 574.00 553.05 557.95 0.0M
2022-04-11 589.90 589.90 565.45 568.35 0.1M
2022-04-08 555.05 599.00 555.05 581.30 0.1M
2022-04-07 573.00 580.95 560.05 565.15 0.0M
2022-04-06 572.55 582.75 565.55 572.45 0.0M
2022-04-05 575.00 581.95 563.00 577.55 0.1M
2022-04-04 546.50 575.00 534.80 571.60 0.1M
2022-04-01 514.05 537.00 514.05 534.80 0.1M
2022-03-31 519.00 525.20 511.60 513.30 0.1M
2022-03-30 521.10 525.90 510.10 519.65 0.1M
2022-03-29 523.30 537.00 504.05 518.80 0.1M
2022-03-28 534.00 537.95 520.50 521.25 0.1M
2022-03-25 557.00 558.55 535.20 537.75 0.1M
2022-03-24 569.80 569.80 550.80 552.20 0.0M
2022-03-23 563.05 572.70 557.90 565.55 0.1M
2022-03-22 569.85 576.00 560.00 564.70 0.0M
2022-03-21 565.00 586.00 561.00 564.20 0.1M
2022-03-17 564.80 567.00 555.50 560.30 0.1M
2022-03-16 553.20 564.35 550.00 558.65 0.1M
2022-03-15 574.00 574.00 545.05 547.80 0.1M
2022-03-14 566.00 575.00 550.00 563.40 0.1M
2022-03-11 562.95 575.00 554.45 566.50 0.1M
2022-03-10 575.00 582.80 560.05 563.15 0.1M
2022-03-09 578.90 592.45 555.00 568.05 0.3M
2022-03-08 560.00 575.00 547.10 552.75 0.1M
2022-03-07 531.00 570.00 526.00 555.60 0.1M
2022-03-04 540.45 572.35 531.10 565.50 0.1M
2022-03-03 563.00 569.95 541.00 545.80 0.0M
2022-03-02 571.75 574.90 551.65 556.35 0.0M
2022-02-28 548.40 581.25 543.05 571.75 0.1M
2022-02-25 521.10 555.85 520.00 550.90 0.1M
2022-02-24 519.90 529.80 503.00 518.95 0.1M
2022-02-23 542.00 547.50 524.40 526.40 0.1M
2022-02-22 539.65 540.00 515.45 519.80 0.1M
2022-02-21 550.25 557.35 535.00 539.65 0.1M
2022-02-18 565.00 575.00 550.80 556.25 0.1M
2022-02-17 580.00 583.40 567.00 569.10 0.0M
2022-02-16 581.00 590.00 574.00 576.15 0.0M
2022-02-15 570.00 579.40 560.10 576.40 0.1M
2022-02-14 591.00 598.00 565.00 569.70 0.1M
2022-02-11 595.80 601.15 589.25 591.15 0.0M
2022-02-10 609.00 609.00 594.00 596.65 0.1M
2022-02-09 627.95 667.75 604.40 608.15 0.1M
2022-02-08 636.75 640.05 615.50 623.55 0.0M
2022-02-07 655.00 660.00 622.00 627.35 0.0M
2022-02-04 664.00 676.15 648.00 650.90 0.0M
2022-02-03 671.95 674.90 654.00 660.70 0.1M
2022-02-02 644.20 686.30 644.20 671.95 0.1M
2022-02-01 660.00 664.00 642.00 650.80 0.1M
2022-01-31 655.00 667.90 639.75 657.70 0.0M
2022-01-28 617.00 650.50 617.00 647.55 0.1M
2022-01-27 608.00 629.55 605.50 620.50 0.0M
2022-01-25 600.00 631.70 585.85 622.30 0.1M
2022-01-24 649.55 662.00 597.25 604.00 0.1M
2022-01-21 655.10 664.10 642.05 649.55 0.0M
2022-01-20 681.55 681.55 653.65 657.30 0.0M
2022-01-19 666.90 685.10 652.00 670.45 0.1M
2022-01-18 693.45 698.90 660.75 667.45 0.1M
2022-01-17 700.00 709.00 689.00 693.45 0.1M
2022-01-14 661.65 695.00 654.90 687.60 0.2M
2022-01-13 658.80 671.00 651.50 661.20 0.1M
2022-01-12 669.00 676.50 652.80 656.70 0.1M
2022-01-11 653.40 668.40 641.05 665.25 0.2M
2022-01-10 620.10 658.00 616.00 650.70 0.2M
2022-01-07 621.25 629.35 611.00 619.00 0.1M
2022-01-06 613.00 636.20 611.25 629.45 0.1M
2022-01-05 628.90 643.90 614.00 616.65 0.1M
2022-01-04 614.95 636.35 597.05 624.35 0.2M
2022-01-03 614.00 623.00 603.00 604.90 0.1M