K I C Metaliks Ltd (KICM)

KICM
🏛️ Indien →
31.40
Letzte Aktualisierung: 2025-10-03
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
2021-12-31 52.30 52.30 50.25 51.30 0.0M
2021-12-30 52.20 52.20 50.50 50.95 0.0M
2021-12-29 52.30 52.30 51.15 51.85 0.0M
2021-12-28 52.95 52.95 50.30 51.55 0.0M
2021-12-27 50.45 52.70 49.05 51.75 0.0M
2021-12-24 50.00 50.00 48.10 49.00 0.0M
2021-12-23 47.60 50.00 47.60 49.85 0.0M
2021-12-22 47.25 49.00 47.00 47.60 0.0M
2021-12-21 47.95 49.00 47.00 47.90 0.0M
2021-12-20 48.00 48.00 45.05 46.45 0.0M
2021-12-17 50.00 51.60 47.00 49.10 0.0M
2021-12-16 51.00 51.00 49.15 50.05 0.0M
2021-12-15 52.65 52.90 49.45 50.70 0.0M
2021-12-14 53.00 53.45 51.00 52.75 0.0M
2021-12-13 48.00 51.45 48.00 51.45 0.0M
2021-12-10 47.00 47.60 46.00 46.80 0.0M
2021-12-09 47.00 47.00 45.50 46.70 0.0M
2021-12-08 47.00 47.70 45.75 46.50 0.0M
2021-12-07 46.80 47.00 45.35 46.80 0.0M
2021-12-06 48.00 48.25 44.90 45.05 0.0M
2021-12-03 46.90 47.60 46.00 47.25 0.0M
2021-12-02 47.00 47.00 44.80 45.95 0.0M
2021-12-01 48.90 48.90 46.20 46.45 0.0M
2021-11-30 46.05 48.95 46.00 47.55 0.0M
2021-11-29 50.00 50.00 46.80 46.90 0.0M
2021-11-26 49.00 51.75 47.70 49.25 0.0M
2021-11-25 49.00 50.60 48.95 50.20 0.0M
2021-11-24 46.95 48.45 46.95 48.45 0.0M
2021-11-23 46.80 47.40 45.05 46.15 0.0M
2021-11-22 47.45 47.45 45.50 46.10 0.0M
2021-11-18 46.95 47.00 45.05 46.90 0.0M
2021-11-17 48.75 48.75 45.30 45.60 0.1M
2021-11-16 50.80 50.80 47.65 47.65 0.1M
2021-11-15 55.35 55.35 50.15 50.15 0.4M
2021-11-12 52.75 52.75 52.75 52.75 0.0M
2021-11-11 50.25 50.25 50.25 50.25 0.0M
2021-11-10 47.90 47.90 47.90 47.90 0.0M
2021-11-09 47.55 47.85 44.65 45.65 0.1M
2021-11-08 49.00 50.50 45.75 46.55 0.0M
2021-11-04 45.60 49.00 45.60 48.15 0.0M
2021-11-03 50.95 50.95 47.00 47.00 0.0M
2021-11-02 51.00 51.00 49.05 49.45 0.0M
2021-11-01 50.90 50.95 48.35 49.50 0.0M
2021-10-29 51.00 52.00 49.00 50.70 0.0M
2021-10-28 53.25 53.25 49.90 50.85 0.0M
2021-10-27 52.10 53.80 52.10 52.50 0.0M
2021-10-26 53.95 53.95 52.15 52.70 0.0M
2021-10-25 54.95 54.95 52.50 53.10 0.0M
2021-10-22 53.30 55.00 53.00 53.45 0.0M
2021-10-21 53.00 55.70 53.00 53.55 0.0M
2021-10-20 54.95 54.95 53.00 53.05 0.0M
2021-10-19 54.90 57.00 52.40 53.20 0.0M
2021-10-18 54.85 55.05 53.50 54.90 0.0M
2021-10-14 53.00 53.95 52.00 52.45 0.0M
2021-10-13 52.00 53.95 50.55 53.70 0.0M
2021-10-12 54.90 54.90 51.30 51.65 0.0M
2021-10-11 53.00 55.85 53.00 54.00 0.0M
2021-10-08 51.40 54.70 51.15 53.20 0.0M
2021-10-07 54.00 54.00 51.00 53.75 0.0M
2021-10-06 52.95 54.00 52.00 52.35 0.0M
2021-10-05 54.95 54.95 52.65 53.40 0.0M
2021-10-04 53.95 54.75 52.50 54.00 0.0M
2021-10-01 53.00 54.00 51.40 52.30 0.0M
2021-09-30 54.00 54.00 51.10 53.10 0.0M
2021-09-29 51.10 53.90 49.85 52.40 0.0M
2021-09-28 54.00 54.00 52.05 52.45 0.0M
2021-09-27 51.10 55.90 51.10 53.75 0.0M
2021-09-24 56.95 56.95 52.30 53.25 0.0M
2021-09-23 55.05 56.90 55.00 55.05 0.0M
2021-09-22 55.95 56.80 53.00 55.40 0.0M
2021-09-21 54.25 56.25 51.75 54.15 0.0M
2021-09-20 57.00 57.00 54.00 54.25 0.1M
2021-09-17 57.00 59.00 56.00 56.80 0.1M
2021-09-16 57.35 60.70 57.35 58.85 0.0M
2021-09-15 57.50 59.00 57.10 58.55 0.0M
2021-09-14 61.00 61.00 57.10 58.90 0.0M
2021-09-13 59.95 59.95 57.20 58.90 0.0M
2021-09-09 58.60 58.95 57.00 58.10 0.0M
2021-09-08 58.40 59.00 57.00 57.45 0.0M
2021-09-07 56.50 59.00 56.50 57.65 0.0M
2021-09-06 60.00 60.00 57.50 58.15 0.0M
2021-09-03 58.95 58.95 56.95 58.55 0.0M
2021-09-02 56.00 59.70 56.00 57.55 0.0M
2021-09-01 61.60 61.60 57.20 57.35 0.0M
2021-08-31 61.20 61.20 59.00 59.20 0.0M
2021-08-30 58.30 61.20 58.30 60.75 0.0M
2021-08-27 56.05 59.90 56.00 58.30 0.1M
2021-08-26 61.00 61.00 56.55 57.05 0.0M
2021-08-25 58.80 59.80 57.25 59.35 0.0M
2021-08-24 54.05 59.10 53.85 57.15 0.1M
2021-08-23 59.00 62.10 56.65 56.65 0.0M
2021-08-20 63.20 63.20 59.35 59.60 0.1M
2021-08-18 64.90 66.00 62.00 62.45 0.0M
2021-08-17 63.50 68.55 63.50 64.90 0.1M
2021-08-16 66.35 66.70 64.00 65.30 0.1M
2021-08-13 62.90 65.35 61.00 63.55 0.1M
2021-08-12 61.55 62.90 58.05 62.25 0.1M
2021-08-11 59.60 62.00 59.60 59.95 0.1M
2021-08-10 66.00 66.50 62.70 62.70 0.1M
2021-08-09 66.15 66.15 64.50 66.00 0.3M
2021-08-06 61.45 63.05 58.35 63.00 0.1M
2021-08-05 60.50 61.85 58.40 60.05 0.0M
2021-08-04 61.25 64.00 60.35 61.10 0.1M
2021-08-03 63.00 65.00 62.20 63.50 0.0M
2021-08-02 65.50 65.50 62.00 64.05 0.0M
2021-07-30 65.95 66.50 63.00 63.80 0.0M
2021-07-29 63.70 64.20 61.90 64.20 0.2M
2021-07-28 62.00 63.90 58.45 61.15 0.1M
2021-07-27 65.35 65.40 60.95 61.50 0.1M
2021-07-26 64.95 65.80 61.80 64.15 0.1M
2021-07-23 66.95 67.50 62.50 64.95 0.2M
2021-07-22 64.10 64.65 58.55 64.50 0.3M
2021-07-20 65.25 65.45 61.60 61.60 0.1M
2021-07-19 65.90 66.85 62.80 64.80 0.6M
2021-07-16 63.70 63.70 62.75 63.70 0.5M
2021-07-15 60.70 60.70 58.55 60.70 0.6M
2021-07-14 56.15 57.85 54.10 57.85 0.0M
2021-07-13 56.20 56.50 53.40 55.10 0.0M
2021-07-12 53.00 56.25 53.00 56.20 0.0M
2021-07-09 55.50 55.70 54.15 54.15 0.0M
2021-07-08 61.85 61.85 56.95 56.95 0.0M
2021-07-07 57.90 60.45 56.45 59.90 0.0M
2021-07-06 60.85 61.80 57.00 58.20 0.1M
2021-07-05 58.40 59.50 56.80 59.15 0.1M
2021-07-02 52.30 56.80 52.30 56.70 0.1M
2021-07-01 58.80 58.80 54.10 54.10 0.0M
2021-06-30 61.30 61.30 56.00 56.90 0.4M
2021-06-29 58.40 58.40 58.40 58.40 0.0M
2021-06-28 55.65 55.65 55.65 55.65 0.0M
2021-06-25 49.60 53.00 49.60 53.00 0.1M
2021-06-24 50.05 50.90 50.05 50.50 0.0M
2021-06-23 52.00 52.00 49.90 50.25 0.0M
2021-06-22 51.05 52.00 50.25 51.50 0.0M
2021-06-21 51.80 52.00 49.25 51.50 0.1M
2021-06-18 53.90 53.90 48.15 51.80 0.0M
2021-06-17 49.85 53.70 47.75 51.40 0.4M
2021-06-16 48.50 50.40 46.50 48.85 0.7M
2021-06-15 48.30 51.00 45.25 48.35 0.1M
2021-06-14 44.80 48.30 43.30 48.25 0.3M
2021-06-11 42.85 44.80 41.20 43.95 0.0M
2021-06-10 40.50 42.00 38.50 41.70 0.0M
2021-06-09 44.00 44.00 40.00 40.05 0.0M
2021-06-08 40.75 44.45 40.25 43.45 0.0M
2021-06-07 37.95 40.75 37.00 40.75 0.0M
2021-06-04 36.60 38.20 36.10 37.05 0.0M
2021-06-03 38.00 38.35 36.50 36.55 0.0M
2021-06-02 38.45 38.45 36.30 37.30 0.0M
2021-06-01 38.85 38.85 37.00 37.50 0.0M
2021-05-31 36.00 39.00 36.00 37.55 0.0M
2021-05-28 39.80 39.80 35.85 36.05 0.1M
2021-05-27 40.80 42.70 39.00 39.80 0.0M
2021-05-26 40.00 42.00 40.00 41.10 0.0M
2021-05-25 40.65 42.00 39.50 40.40 0.0M
2021-05-24 42.20 42.20 40.45 42.10 0.0M
2021-05-21 41.95 43.00 41.20 41.80 0.0M
2021-05-20 43.25 43.25 41.05 41.25 0.0M
2021-05-19 44.95 44.95 42.05 43.25 0.0M
2021-05-18 40.50 43.00 39.50 42.40 0.0M
2021-05-17 43.15 44.75 38.90 39.10 0.0M
2021-05-14 46.85 46.85 43.20 43.20 0.0M
2021-05-12 49.90 50.00 45.45 45.45 0.0M
2021-05-11 49.80 50.80 47.00 47.80 0.0M
2021-05-10 47.10 50.85 47.10 49.30 0.0M
2021-05-07 52.00 52.10 47.30 49.20 0.0M
2021-05-06 49.75 49.75 47.50 49.75 0.1M
2021-05-05 47.00 48.70 44.10 47.40 0.1M
2021-05-04 46.40 46.40 46.40 46.40 0.1M
2021-05-03 42.60 44.20 42.60 44.20 0.0M
2021-04-30 33.90 40.20 33.90 40.20 0.1M
2021-04-29 35.00 35.00 33.00 33.50 0.2M
2021-04-28 34.00 34.95 34.00 34.15 0.2M
2021-04-27 30.00 34.00 30.00 33.15 0.2M
2021-04-26 29.00 31.00 29.00 29.20 0.2M
2021-04-23 30.00 31.95 26.00 28.15 0.0M
2021-04-22 32.15 32.15 31.00 31.15 0.0M
2021-04-20 31.85 33.00 31.15 31.20 0.0M
2021-04-19 32.00 32.00 30.00 30.50 0.0M
2021-04-16 31.95 32.80 31.00 32.00 0.0M
2021-04-15 31.40 32.70 29.00 31.00 0.0M
2021-04-13 32.00 32.90 31.25 31.45 0.0M
2021-04-12 35.30 35.30 30.15 31.65 0.0M
2021-04-09 35.90 35.90 34.00 34.60 0.0M
2021-04-08 33.95 35.95 31.00 34.65 0.0M
2021-04-07 31.95 33.55 31.95 33.50 0.0M
2021-04-06 28.40 31.65 27.50 30.80 0.0M
2021-04-05 29.95 29.95 25.50 28.60 0.0M
2021-04-01 27.70 29.90 27.70 29.75 0.0M
2021-03-31 28.00 28.95 27.00 28.25 0.0M
2021-03-30 27.10 27.95 27.10 27.85 0.0M
2021-03-26 27.00 27.45 26.50 27.00 0.1M
2021-03-25 26.30 26.95 26.30 26.50 0.1M
2021-03-24 26.75 27.35 26.50 27.05 0.1M
2021-03-23 27.00 27.75 26.40 27.35 0.0M
2021-03-22 26.90 27.50 26.05 26.80 0.0M
2021-03-19 27.50 27.50 25.60 26.25 0.2M
2021-03-18 26.50 27.00 25.30 26.90 0.1M
2021-03-17 28.70 28.70 25.00 25.35 0.1M
2021-03-16 27.00 31.00 27.00 27.80 0.0M
2021-03-15 26.75 26.75 24.50 25.85 0.1M
2021-03-12 26.50 27.95 25.25 26.25 0.1M
2021-03-10 27.75 27.95 25.50 25.95 0.0M
2021-03-09 28.95 28.95 26.00 26.85 0.0M
2021-03-08 28.05 29.95 28.05 28.90 0.0M
2021-03-05 31.00 31.00 27.40 28.25 0.0M
2021-03-04 30.85 30.85 29.00 30.20 0.0M
2021-03-03 31.90 32.00 29.05 29.95 0.0M
2021-03-02 31.95 31.95 29.50 30.80 0.0M
2021-03-01 33.00 33.00 30.50 30.85 0.0M
2021-02-26 31.95 32.90 31.50 31.95 0.0M
2021-02-25 33.50 33.50 31.00 31.85 0.0M
2021-02-24 33.95 33.95 31.70 33.10 0.0M
2021-02-23 35.50 35.50 31.40 32.95 0.0M
2021-02-22 35.35 35.35 33.00 33.10 0.0M
2021-02-19 36.40 36.50 34.00 34.30 0.0M
2021-02-18 37.45 37.50 34.30 35.05 0.0M
2021-02-17 37.50 37.50 36.35 36.40 0.0M
2021-02-16 37.00 37.00 35.35 36.00 0.0M
2021-02-15 38.00 38.50 36.35 37.00 0.0M
2021-02-12 39.85 39.90 38.00 39.45 0.0M
2021-02-11 39.00 40.00 38.00 38.55 0.0M
2021-02-10 38.95 38.95 36.00 36.95 0.0M
2021-02-09 38.25 39.00 38.25 38.25 0.0M
2021-02-08 39.00 39.00 38.00 38.25 0.0M
2021-02-05 39.90 40.00 38.20 38.20 0.0M
2021-02-04 39.90 39.90 37.55 38.00 0.0M
2021-02-03 39.80 40.00 35.50 39.20 0.0M
2021-02-02 36.00 40.40 35.10 37.70 0.0M
2021-02-01 41.00 41.00 37.00 38.50 0.0M
2021-01-29 40.50 41.35 37.40 40.15 0.0M
2021-01-27 41.80 41.80 37.10 37.15 0.0M
2021-01-25 39.00 41.80 38.90 39.05 0.0M
2021-01-22 40.20 40.20 37.70 38.45 0.0M
2021-01-21 39.00 43.20 38.05 39.00 0.0M
2021-01-20 40.80 40.85 38.05 39.30 0.0M
2021-01-19 38.00 40.00 38.00 38.85 0.0M
2021-01-18 37.25 38.95 37.25 38.00 0.0M
2021-01-15 35.90 39.00 35.90 37.10 0.0M
2021-01-14 37.15 38.95 36.40 38.25 0.0M
2021-01-13 40.00 41.00 36.40 36.85 0.0M
2021-01-12 40.30 41.95 39.25 39.30 0.0M
2021-01-11 40.30 41.90 38.20 39.00 0.0M
2021-01-08 42.00 45.80 38.20 41.65 0.0M
2021-01-07 35.00 41.45 35.00 41.45 0.0M
2021-01-06 34.00 36.00 33.25 34.55 0.0M
2021-01-05 34.95 35.00 34.25 34.55 0.0M
2021-01-04 35.00 35.95 33.35 35.25 0.0M
2021-01-01 34.00 34.00 32.05 33.15 0.0M