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
2023-12-29 49.50 51.00 49.50 50.72 0.0M
2023-12-28 50.46 52.50 49.75 50.15 0.0M
2023-12-27 52.85 52.85 50.90 51.00 0.0M
2023-12-26 52.00 53.00 51.06 51.44 0.0M
2023-12-22 51.01 53.99 51.01 51.87 0.0M
2023-12-21 51.00 52.48 50.00 51.79 0.0M
2023-12-20 52.82 52.82 50.40 51.05 0.0M
2023-12-19 51.57 53.20 50.70 51.42 0.0M
2023-12-18 52.10 52.75 51.00 51.57 0.0M
2023-12-15 50.94 52.50 50.51 52.40 0.0M
2023-12-14 52.30 52.30 50.40 50.94 0.0M
2023-12-13 52.98 52.98 51.30 51.53 0.0M
2023-12-12 53.50 53.50 50.61 51.55 0.1M
2023-12-11 53.05 53.99 51.80 51.96 0.0M
2023-12-08 53.60 54.97 51.25 52.01 0.0M
2023-12-07 53.98 54.99 53.21 53.77 0.1M
2023-12-06 54.60 55.58 53.50 53.96 0.0M
2023-12-05 54.56 55.78 53.51 54.26 0.0M
2023-12-04 57.00 57.00 54.55 54.90 0.0M
2023-12-01 56.22 56.49 54.32 54.99 0.0M
2023-11-30 55.19 56.22 53.51 55.73 0.0M
2023-11-29 56.66 56.66 54.45 54.56 0.0M
2023-11-28 54.60 57.60 53.55 54.94 0.0M
2023-11-24 53.59 55.60 53.59 54.60 0.0M
2023-11-23 53.85 53.97 51.95 52.35 0.0M
2023-11-22 53.90 53.90 52.00 52.37 0.0M
2023-11-21 54.15 54.15 51.93 53.51 0.0M
2023-11-20 53.60 54.89 52.30 52.95 0.0M
2023-11-17 54.50 54.50 51.51 53.60 0.0M
2023-11-16 55.50 55.50 52.20 53.50 0.0M
2023-11-15 55.78 55.78 53.56 54.45 0.0M
2023-11-13 55.10 56.00 52.05 53.11 0.0M
2023-11-12 51.09 54.99 51.09 53.10 0.0M
2023-11-10 52.31 53.56 51.50 51.72 0.0M
2023-11-09 55.01 56.88 53.15 54.30 0.0M
2023-11-08 56.94 56.94 54.00 55.49 0.0M
2023-11-07 56.90 56.90 53.61 54.58 0.0M
2023-11-06 53.03 55.70 53.00 54.95 0.0M
2023-11-03 55.20 56.91 52.62 53.04 0.0M
2023-11-02 53.33 55.99 53.33 53.93 0.0M
2023-11-01 55.49 55.49 53.35 54.07 0.0M
2023-10-31 55.90 55.90 53.11 53.80 0.0M
2023-10-30 55.20 55.20 52.15 55.00 0.0M
2023-10-27 55.00 55.00 52.51 53.94 0.0M
2023-10-26 53.99 53.99 50.25 52.33 0.0M
2023-10-25 54.98 56.00 51.01 52.65 0.1M
2023-10-23 57.00 57.90 54.00 55.07 0.0M
2023-10-20 55.31 58.99 55.31 56.53 0.0M
2023-10-19 61.90 61.90 56.80 57.58 0.0M
2023-10-18 59.49 61.99 58.01 59.64 0.1M
2023-10-17 58.90 59.00 58.01 58.93 0.0M
2023-10-16 60.89 60.89 58.31 58.83 0.0M
2023-10-13 59.98 60.45 57.10 57.93 0.0M
2023-10-12 58.89 60.89 57.31 57.98 0.0M
2023-10-11 56.80 59.00 56.80 58.77 0.0M
2023-10-10 58.90 58.90 56.80 56.93 0.0M
2023-10-09 59.99 59.99 57.00 57.61 0.0M
2023-10-06 59.80 60.99 58.00 59.99 0.0M
2023-10-05 58.11 64.50 58.11 59.76 0.0M
2023-10-04 60.67 61.64 58.05 59.17 0.0M
2023-10-03 62.51 64.50 60.25 60.55 0.0M
2023-09-29 62.63 64.90 61.55 62.51 0.1M
2023-09-28 63.50 64.50 60.50 61.43 0.0M
2023-09-27 61.30 63.49 61.10 62.96 0.1M
2023-09-26 64.90 65.75 60.30 61.24 0.1M
2023-09-25 61.55 65.80 59.00 64.35 0.3M
2023-09-22 53.60 63.06 52.00 59.35 0.2M
2023-09-21 55.89 55.89 52.30 52.55 0.0M
2023-09-20 52.80 54.59 52.11 54.18 0.0M
2023-09-18 52.75 53.95 52.45 52.80 0.0M
2023-09-15 54.01 55.47 52.50 53.02 0.0M
2023-09-14 55.47 55.47 54.12 54.73 0.0M
2023-09-13 54.89 54.90 51.50 53.99 0.0M
2023-09-12 55.19 56.42 50.80 53.09 0.1M
2023-09-11 56.22 56.22 53.11 54.11 0.0M
2023-09-08 56.70 58.69 53.35 55.12 0.0M
2023-09-07 57.60 59.30 56.70 57.03 0.1M
2023-09-06 57.70 59.20 56.70 57.79 0.0M
2023-09-05 61.45 61.45 57.00 57.70 0.1M
2023-09-04 57.40 60.95 57.00 58.83 0.1M
2023-09-01 51.31 56.00 51.31 55.55 0.1M
2023-08-31 52.50 53.87 51.11 52.24 0.0M
2023-08-30 49.71 54.00 48.25 52.94 0.1M
2023-08-29 48.99 49.49 47.55 48.74 0.0M
2023-08-28 45.59 47.99 45.59 47.53 0.0M
2023-08-25 48.20 48.65 44.61 45.60 0.0M
2023-08-24 49.85 49.85 47.00 47.03 0.0M
2023-08-23 49.44 50.00 48.17 48.60 0.0M
2023-08-22 48.70 49.80 47.25 47.93 0.0M
2023-08-21 47.50 48.74 47.00 47.94 0.0M
2023-08-18 48.11 49.99 46.10 47.11 0.0M
2023-08-17 50.04 50.88 48.13 49.12 0.0M
2023-08-16 49.21 50.79 48.06 49.06 0.0M
2023-08-14 50.25 50.99 48.00 49.21 0.0M
2023-08-11 51.40 52.40 50.22 50.55 0.0M
2023-08-10 52.00 53.94 49.50 52.85 0.1M
2023-08-09 52.50 53.99 52.11 52.48 0.0M
2023-08-08 53.99 54.35 52.50 52.82 0.0M
2023-08-07 52.35 55.50 51.13 52.55 0.1M
2023-08-04 54.99 56.34 53.17 53.80 0.0M
2023-08-03 54.20 56.90 54.05 54.48 0.0M
2023-08-02 55.05 56.45 54.05 54.98 0.0M
2023-08-01 56.11 58.67 55.00 55.49 0.0M
2023-07-31 57.80 61.00 56.36 56.90 0.0M
2023-07-28 59.90 59.90 56.20 58.17 0.0M
2023-07-27 55.93 59.95 54.10 58.99 0.1M
2023-07-26 55.00 56.00 53.11 54.37 0.0M
2023-07-25 54.90 56.00 53.00 53.97 0.0M
2023-07-24 55.51 56.68 53.50 54.69 0.0M
2023-07-21 57.80 59.10 55.10 55.51 0.0M
2023-07-20 55.00 59.00 54.00 57.79 0.1M
2023-07-19 54.10 54.79 52.00 53.63 0.0M
2023-07-18 55.00 57.85 51.00 52.46 0.1M
2023-07-17 57.01 58.85 54.76 55.86 0.1M
2023-07-14 58.05 59.90 56.13 56.97 0.1M
2023-07-13 62.90 63.60 58.10 59.23 0.2M
2023-07-12 57.00 64.18 56.00 61.31 1.2M
2023-07-11 50.75 54.70 50.08 53.58 0.1M
2023-07-10 52.00 52.00 49.21 50.62 0.1M
2023-07-07 46.38 53.69 45.10 49.62 0.1M
2023-07-06 44.00 46.50 43.81 45.47 0.0M
2023-07-05 45.00 45.00 43.00 43.84 0.0M
2023-07-04 44.50 44.50 42.31 43.45 0.0M
2023-07-03 43.50 43.88 43.05 43.39 0.0M
2023-06-30 46.30 46.30 43.00 43.36 0.0M
2023-06-28 45.50 45.69 44.06 45.39 0.0M
2023-06-27 44.90 45.87 43.30 44.85 0.0M
2023-06-26 43.71 45.48 43.10 43.25 0.0M
2023-06-23 46.00 46.49 42.50 43.71 0.0M
2023-06-22 46.00 46.49 43.56 44.22 0.0M
2023-06-21 46.95 46.95 44.03 45.08 0.0M
2023-06-20 45.40 48.40 42.59 45.76 0.2M
2023-06-19 43.56 44.84 43.02 44.22 0.0M
2023-06-16 44.00 44.43 43.00 43.78 0.0M
2023-06-15 42.62 43.99 42.62 43.63 0.0M
2023-06-14 42.30 43.49 41.65 42.62 0.0M
2023-06-13 43.30 44.00 41.05 42.38 0.0M
2023-06-12 42.80 43.85 42.13 42.97 0.0M
2023-06-09 44.95 44.95 41.61 42.99 0.0M
2023-06-08 43.30 44.99 42.25 43.14 0.0M
2023-06-07 45.21 46.80 42.00 43.64 0.0M
2023-06-06 41.89 45.00 40.55 44.09 0.0M
2023-06-05 41.00 41.99 39.35 41.70 0.0M
2023-06-02 41.11 41.78 40.10 40.73 0.0M
2023-06-01 40.70 41.60 39.53 41.11 0.0M
2023-05-31 39.52 41.44 38.52 40.23 0.0M
2023-05-30 40.28 40.28 38.35 39.89 0.0M
2023-05-29 39.00 40.37 38.20 39.29 0.0M
2023-05-26 41.74 41.79 40.63 40.90 0.0M
2023-05-25 40.90 41.90 40.10 40.70 0.0M
2023-05-24 39.60 40.87 39.60 40.62 0.0M
2023-05-23 39.00 40.80 38.60 39.67 0.0M
2023-05-22 39.86 41.00 37.00 39.32 0.0M
2023-05-19 40.09 40.09 39.16 39.46 0.0M
2023-05-18 40.30 40.68 38.70 40.09 0.0M
2023-05-17 40.00 40.70 38.82 40.39 0.0M
2023-05-16 39.90 40.80 39.52 40.01 0.0M
2023-05-15 40.14 41.80 39.36 39.95 0.0M
2023-05-12 40.75 40.75 39.35 40.14 0.0M
2023-05-11 40.70 40.77 39.51 39.81 0.0M
2023-05-10 40.70 40.95 38.28 40.31 0.0M
2023-05-09 41.19 41.19 40.02 40.66 0.0M
2023-05-08 39.32 40.95 39.32 40.19 0.0M
2023-05-05 40.45 41.78 39.25 40.45 0.0M
2023-05-04 41.60 41.90 40.00 40.56 0.0M
2023-05-03 41.75 41.75 39.10 41.64 0.0M
2023-05-02 41.50 41.89 40.13 41.75 0.0M
2023-04-28 41.95 41.95 40.04 41.61 0.0M
2023-04-27 41.42 41.42 39.50 41.07 0.0M
2023-04-26 41.80 41.80 39.50 40.33 0.0M
2023-04-25 40.11 42.45 39.55 40.52 0.0M
2023-04-24 39.21 41.30 39.21 40.83 0.0M
2023-04-21 41.50 41.50 39.21 40.39 0.0M
2023-04-20 41.00 41.20 39.10 40.43 0.0M
2023-04-19 40.73 40.90 39.00 40.14 0.0M
2023-04-18 41.45 41.45 38.32 39.92 0.0M
2023-04-17 38.00 40.49 38.00 39.31 0.0M
2023-04-13 38.00 39.44 37.90 38.97 0.0M
2023-04-12 40.00 40.00 38.00 38.47 0.0M
2023-04-11 40.90 40.90 37.55 38.35 0.0M
2023-04-10 41.89 41.89 37.40 38.77 0.0M
2023-04-06 40.00 40.00 37.41 38.05 0.0M
2023-04-05 37.78 39.80 37.50 39.48 0.0M
2023-04-03 36.12 37.89 35.05 37.76 0.0M
2023-03-31 37.40 37.90 35.22 36.12 0.0M
2023-03-29 35.00 37.60 34.59 36.30 0.0M
2023-03-28 35.20 35.20 32.00 33.30 0.0M
2023-03-27 36.00 36.49 34.20 34.79 0.0M
2023-03-24 37.80 37.80 35.50 35.98 0.0M
2023-03-23 38.00 38.99 37.05 37.43 0.0M
2023-03-22 38.00 39.48 37.15 37.60 0.0M
2023-03-21 37.13 40.50 37.13 38.12 0.0M
2023-03-20 38.06 40.38 38.06 38.18 0.0M
2023-03-17 38.75 39.99 38.15 39.11 0.0M
2023-03-16 38.65 39.58 38.17 39.35 0.0M
2023-03-15 40.90 40.90 38.90 39.43 0.0M
2023-03-14 39.99 42.00 38.15 39.59 0.0M
2023-03-13 39.00 40.90 38.61 40.47 0.0M
2023-03-10 41.65 41.65 38.70 39.28 0.0M
2023-03-09 39.98 41.97 38.85 40.68 0.0M
2023-03-08 39.80 39.80 38.00 39.69 0.0M
2023-03-06 38.54 39.80 37.69 38.17 0.0M
2023-03-03 40.49 40.70 37.50 38.16 0.0M
2023-03-02 38.73 40.40 38.73 39.00 0.0M
2023-03-01 37.75 38.80 37.20 38.56 0.0M
2023-02-28 38.95 38.95 37.35 37.75 0.0M
2023-02-27 39.80 39.80 38.10 39.00 0.0M
2023-02-24 40.30 41.35 38.25 38.45 0.0M
2023-02-23 41.55 41.55 39.25 40.40 0.0M
2023-02-22 41.30 41.30 39.55 39.95 0.0M
2023-02-21 40.05 41.65 40.00 40.90 0.0M
2023-02-20 42.35 42.35 40.35 40.80 0.0M
2023-02-17 41.30 41.50 40.00 40.95 0.0M
2023-02-16 41.35 41.70 40.30 41.10 0.0M
2023-02-15 40.50 41.40 39.50 40.80 0.0M
2023-02-14 43.90 43.90 40.15 40.85 0.0M
2023-02-13 43.25 44.35 41.10 42.10 0.0M
2023-02-10 41.90 43.40 41.55 42.80 0.0M
2023-02-09 42.75 43.90 41.70 42.30 0.0M
2023-02-08 41.20 42.85 41.20 42.40 0.0M
2023-02-07 43.60 44.60 41.00 41.70 0.0M
2023-02-06 44.50 44.50 42.35 43.90 0.0M
2023-02-03 43.65 44.70 42.15 43.15 0.0M
2023-02-02 43.90 43.90 43.00 43.65 0.0M
2023-02-01 44.40 44.70 42.50 42.90 0.0M
2023-01-31 42.80 43.65 42.80 43.45 0.0M
2023-01-30 45.00 45.00 43.00 43.45 0.0M
2023-01-27 45.50 45.50 42.35 42.85 0.0M
2023-01-25 44.60 44.95 42.40 44.30 0.0M
2023-01-24 45.90 45.90 43.80 44.45 0.0M
2023-01-23 45.95 45.95 42.50 43.10 0.0M
2023-01-20 46.20 46.60 44.50 44.65 0.0M
2023-01-19 46.25 46.25 44.15 46.00 0.0M
2023-01-18 46.00 46.00 44.55 45.40 0.0M
2023-01-17 44.95 45.85 44.00 44.70 0.0M
2023-01-16 46.65 46.65 43.00 45.15 0.0M
2023-01-13 46.40 46.40 44.25 44.50 0.0M
2023-01-12 48.00 48.00 44.25 45.55 0.0M
2023-01-11 45.00 46.75 45.00 45.90 0.0M
2023-01-10 47.55 47.55 44.60 45.20 0.0M
2023-01-09 49.60 49.60 45.20 46.15 0.0M
2023-01-06 47.90 48.50 43.50 47.20 0.0M
2023-01-05 46.00 46.55 44.70 46.30 0.0M
2023-01-04 44.80 45.50 43.30 45.20 0.0M
2023-01-03 45.75 45.75 44.10 44.35 0.0M
2023-01-02 41.10 45.70 41.10 44.70 0.0M