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
2024-12-31 41.36 42.35 41.36 41.50 0.0M
2024-12-30 42.31 42.45 41.05 41.34 0.0M
2024-12-27 41.66 43.50 41.66 42.99 0.0M
2024-12-26 42.90 42.90 41.55 42.38 0.0M
2024-12-24 42.98 42.98 41.96 42.76 0.0M
2024-12-23 42.80 43.00 42.02 42.27 0.0M
2024-12-20 43.80 43.80 41.31 41.85 0.0M
2024-12-19 44.43 44.43 42.81 42.90 0.0M
2024-12-18 44.55 44.57 44.30 44.44 0.0M
2024-12-17 45.90 45.90 44.66 45.27 0.0M
2024-12-16 45.82 45.89 44.78 45.25 0.0M
2024-12-13 44.78 45.29 44.10 44.92 0.0M
2024-12-12 45.00 45.00 43.50 44.28 0.0M
2024-12-11 45.90 45.90 44.31 44.43 0.0M
2024-12-10 43.31 45.80 43.21 44.82 0.0M
2024-12-09 44.00 44.88 43.20 43.75 0.0M
2024-12-06 43.69 45.00 42.80 43.51 0.0M
2024-12-05 44.77 44.77 42.80 42.90 0.0M
2024-12-04 42.75 45.20 42.70 44.24 0.0M
2024-12-03 43.45 43.45 42.68 43.19 0.0M
2024-12-02 42.05 42.99 42.05 42.53 0.0M
2024-11-29 43.01 43.79 42.31 42.61 0.0M
2024-11-28 43.80 43.80 42.31 43.00 0.0M
2024-11-27 42.30 43.15 42.30 43.03 0.0M
2024-11-26 43.90 43.90 42.20 42.29 0.0M
2024-11-25 42.50 43.73 42.01 43.29 0.0M
2024-11-22 42.97 42.97 41.55 42.50 0.0M
2024-11-21 41.64 42.99 41.64 41.99 0.0M
2024-11-19 43.85 43.85 42.31 42.50 0.0M
2024-11-18 40.58 43.49 40.58 42.82 0.0M
2024-11-14 41.34 41.90 40.40 40.58 0.0M
2024-11-13 41.26 42.49 41.26 41.34 0.0M
2024-11-12 43.10 43.10 41.61 41.88 0.0M
2024-11-11 43.50 43.89 42.25 43.08 0.0M
2024-11-08 43.95 45.80 42.73 42.97 0.0M
2024-11-07 44.69 44.90 43.43 43.95 0.0M
2024-11-06 44.00 44.45 43.55 44.03 0.0M
2024-11-05 43.61 45.49 43.56 43.79 0.0M
2024-11-04 47.49 47.49 43.50 44.50 0.0M
2024-11-01 46.50 46.95 45.20 45.95 0.0M
2024-10-31 43.20 45.00 43.00 44.59 0.0M
2024-10-30 45.50 45.50 43.10 43.31 0.0M
2024-10-29 43.20 44.99 43.11 44.58 0.0M
2024-10-28 43.50 44.44 42.27 43.90 0.0M
2024-10-25 42.00 42.85 41.15 42.27 0.0M
2024-10-24 42.90 42.90 41.25 41.71 0.0M
2024-10-23 42.40 43.00 41.50 41.86 0.0M
2024-10-22 42.80 44.80 42.00 42.43 0.0M
2024-10-21 45.70 45.70 42.50 42.52 0.0M
2024-10-18 44.61 45.79 44.21 44.72 0.0M
2024-10-17 45.12 45.99 44.51 45.39 0.0M
2024-10-16 46.00 46.39 44.72 45.12 0.0M
2024-10-15 46.50 46.50 45.25 45.88 0.0M
2024-10-14 47.40 47.40 45.61 45.99 0.0M
2024-10-11 45.01 46.48 45.01 46.39 0.0M
2024-10-10 46.50 46.50 45.18 45.49 0.0M
2024-10-09 45.99 46.86 45.03 45.63 0.0M
2024-10-08 45.00 49.00 44.50 45.58 0.0M
2024-10-07 46.65 46.65 44.00 44.18 0.0M
2024-10-04 47.65 47.74 45.35 45.70 0.0M
2024-10-03 47.80 47.80 46.06 46.45 0.0M
2024-10-01 47.99 49.87 47.31 47.89 0.0M
2024-09-30 51.45 51.45 47.05 47.99 0.0M
2024-09-27 51.89 51.89 49.05 49.88 0.0M
2024-09-26 50.90 56.00 49.66 51.10 0.2M
2024-09-25 50.00 52.45 47.60 50.08 0.2M
2024-09-24 44.80 47.70 43.87 46.88 0.1M
2024-09-23 43.23 44.00 43.20 43.99 0.0M
2024-09-20 44.00 44.00 42.56 43.09 0.0M
2024-09-19 44.68 45.00 42.30 42.77 0.0M
2024-09-18 44.10 44.68 43.50 44.35 0.0M
2024-09-17 44.85 44.85 43.77 44.15 0.0M
2024-09-16 46.80 46.80 43.60 44.48 0.0M
2024-09-13 44.00 46.95 44.00 45.04 0.0M
2024-09-12 45.28 45.95 43.72 43.88 0.0M
2024-09-11 44.69 46.33 44.02 44.39 0.0M
2024-09-10 44.02 44.99 43.30 44.02 0.0M
2024-09-09 43.05 44.96 43.05 44.50 0.0M
2024-09-06 45.50 45.95 44.01 44.17 0.0M
2024-09-05 45.25 45.94 44.50 44.95 0.0M
2024-09-04 44.70 44.88 44.50 44.86 0.0M
2024-09-03 44.04 44.98 44.04 44.55 0.0M
2024-09-02 45.09 45.09 43.65 44.02 0.0M
2024-08-30 46.95 46.95 45.00 45.09 0.0M
2024-08-29 46.80 46.80 44.65 45.84 0.0M
2024-08-28 46.00 47.80 45.10 46.10 0.0M
2024-08-27 45.90 46.50 44.48 45.74 0.0M
2024-08-26 42.74 45.04 42.50 44.38 0.1M
2024-08-23 41.57 43.51 41.57 42.07 0.0M
2024-08-22 42.98 42.98 42.00 42.07 0.0M
2024-08-21 41.80 43.29 41.50 42.09 0.0M
2024-08-20 41.95 41.95 41.41 41.80 0.0M
2024-08-19 42.85 43.50 41.60 41.91 0.1M
2024-08-16 43.80 43.90 42.05 42.24 0.0M
2024-08-14 42.72 44.05 42.31 43.04 0.0M
2024-08-13 43.00 43.39 42.08 42.72 0.0M
2024-08-12 43.00 43.00 42.27 42.50 0.0M
2024-08-09 43.88 43.88 42.50 42.98 0.0M
2024-08-08 44.01 44.05 42.52 42.92 0.0M
2024-08-07 43.50 45.48 43.00 44.63 0.0M
2024-08-06 42.55 43.95 42.55 43.02 0.0M
2024-08-05 43.25 44.99 42.60 43.35 0.0M
2024-08-02 45.31 45.32 44.51 44.75 0.0M
2024-08-01 45.51 45.99 45.00 45.32 0.0M
2024-07-31 46.00 47.48 45.00 45.29 0.0M
2024-07-30 46.80 46.80 45.37 45.98 0.0M
2024-07-29 48.88 48.88 46.80 46.82 0.0M
2024-07-26 45.90 48.10 44.30 46.88 0.1M
2024-07-25 43.35 44.98 43.35 43.78 0.0M
2024-07-24 43.60 44.99 43.55 44.89 0.0M
2024-07-23 43.59 45.90 43.59 44.01 0.0M
2024-07-22 44.49 44.49 42.30 43.59 0.0M
2024-07-19 44.43 44.98 43.50 43.57 0.0M
2024-07-18 45.00 45.00 44.10 44.73 0.0M
2024-07-16 44.05 44.75 44.05 44.29 0.0M
2024-07-15 45.00 46.00 44.00 44.46 0.0M
2024-07-12 45.25 45.25 44.56 44.81 0.0M
2024-07-11 45.00 45.00 44.50 44.54 0.0M
2024-07-10 45.50 45.66 44.05 45.08 0.0M
2024-07-09 44.50 45.00 44.50 45.00 0.0M
2024-07-08 45.94 45.95 44.73 44.96 0.0M
2024-07-05 45.90 45.90 45.20 45.40 0.1M
2024-07-04 45.85 46.91 45.25 45.86 0.0M
2024-07-03 46.16 46.80 46.15 46.39 0.0M
2024-07-02 47.44 47.44 46.21 46.80 0.0M
2024-07-01 46.68 47.35 46.20 46.90 0.0M
2024-06-28 46.10 47.45 46.01 46.68 0.0M
2024-06-27 46.50 48.95 46.05 46.28 0.0M
2024-06-26 48.00 48.49 47.68 48.00 0.0M
2024-06-25 48.95 50.00 47.70 48.12 0.0M
2024-06-24 46.05 50.00 46.05 48.04 0.0M
2024-06-21 47.95 47.95 46.71 46.96 0.0M
2024-06-20 47.00 48.00 46.60 46.71 0.0M
2024-06-19 47.15 48.00 46.00 47.00 0.0M
2024-06-18 47.90 48.00 46.41 46.96 0.0M
2024-06-14 47.95 48.00 47.10 47.60 0.0M
2024-06-13 47.79 47.80 47.10 47.38 0.0M
2024-06-12 47.37 48.76 46.05 46.78 0.0M
2024-06-11 48.50 48.50 45.80 46.54 0.0M
2024-06-10 46.25 49.00 44.61 46.09 0.0M
2024-06-07 47.99 48.00 46.01 47.79 0.0M
2024-06-06 46.74 47.95 45.90 46.50 0.0M
2024-06-05 43.60 44.78 42.00 44.76 0.0M
2024-06-04 45.05 46.44 42.15 43.48 0.0M
2024-06-03 47.04 47.04 45.23 45.66 0.0M
2024-05-31 47.40 47.40 45.11 45.52 0.0M
2024-05-30 45.75 46.69 45.75 46.58 0.0M
2024-05-29 46.50 47.70 45.33 45.65 0.0M
2024-05-28 47.40 47.40 46.25 46.60 0.0M
2024-05-27 50.00 50.00 45.25 46.11 0.1M
2024-05-24 51.49 51.49 50.30 50.48 0.0M
2024-05-23 52.25 52.25 50.22 50.65 0.0M
2024-05-22 51.51 53.63 51.46 51.74 0.0M
2024-05-21 50.21 52.28 50.21 51.43 0.0M
2024-05-18 52.59 52.59 51.80 51.80 0.0M
2024-05-17 53.50 53.50 50.20 50.83 0.0M
2024-05-16 52.98 52.98 50.60 51.32 0.0M
2024-05-15 53.99 53.99 50.80 51.26 0.0M
2024-05-14 51.15 53.00 50.52 52.21 0.0M
2024-05-13 52.10 52.83 49.81 51.31 0.0M
2024-05-10 53.49 53.49 51.30 51.91 0.0M
2024-05-09 52.45 53.99 50.51 51.55 0.0M
2024-05-08 52.38 52.38 50.15 51.12 0.0M
2024-05-07 53.40 53.44 50.90 52.03 0.0M
2024-05-06 54.99 54.99 52.20 52.41 0.0M
2024-05-03 54.15 54.81 52.00 54.01 0.0M
2024-05-02 54.80 54.80 53.05 53.69 0.0M
2024-04-30 54.06 54.06 53.01 53.20 0.0M
2024-04-29 55.05 56.54 54.00 54.09 0.0M
2024-04-26 54.60 55.40 52.70 55.01 0.0M
2024-04-25 53.48 54.90 52.30 53.88 0.0M
2024-04-24 52.02 53.70 51.65 53.21 0.0M
2024-04-23 55.00 55.20 51.61 52.44 0.0M
2024-04-22 53.05 53.64 51.41 53.17 0.0M
2024-04-19 53.00 53.89 52.80 53.01 0.0M
2024-04-18 56.00 56.00 54.06 54.20 0.0M
2024-04-16 55.99 57.20 54.00 55.03 0.1M
2024-04-15 51.99 56.00 51.11 54.89 0.1M
2024-04-12 49.97 54.00 49.05 52.13 0.1M
2024-04-10 50.35 50.35 48.51 48.80 0.0M
2024-04-09 48.99 50.71 48.50 48.69 0.0M
2024-04-08 48.20 50.00 48.20 49.78 0.0M
2024-04-05 51.99 51.99 48.00 48.27 0.0M
2024-04-04 51.00 51.94 48.20 49.97 0.0M
2024-04-03 49.20 49.58 47.10 48.58 0.0M
2024-04-02 46.90 51.10 46.89 49.67 0.0M
2024-04-01 43.94 46.30 43.60 46.29 0.0M
2024-03-28 44.00 44.00 41.26 42.06 0.1M
2024-03-27 44.51 45.75 42.50 43.59 0.1M
2024-03-26 46.50 46.50 44.40 44.86 0.0M
2024-03-22 46.40 46.98 45.61 46.10 0.0M
2024-03-21 45.54 48.00 45.54 45.99 0.0M
2024-03-20 46.46 47.65 45.25 45.43 0.0M
2024-03-19 46.90 49.20 45.10 47.05 0.0M
2024-03-18 46.50 47.48 45.00 46.37 0.1M
2024-03-15 48.38 48.38 45.18 46.13 0.1M
2024-03-14 42.31 48.00 42.31 46.37 0.0M
2024-03-13 46.98 46.98 44.25 44.78 0.0M
2024-03-12 47.98 47.98 46.00 46.94 0.0M
2024-03-11 51.25 51.25 47.00 47.41 0.0M
2024-03-07 49.90 50.80 49.58 50.00 0.0M
2024-03-06 51.20 51.26 48.10 49.20 0.0M
2024-03-05 53.48 53.48 51.15 51.20 0.0M
2024-03-04 52.70 53.57 51.50 51.93 0.0M
2024-03-02 52.20 53.85 51.52 52.70 0.0M
2024-03-01 53.77 53.77 51.50 52.58 0.0M
2024-02-29 51.85 52.34 50.70 52.08 0.0M
2024-02-28 53.95 54.47 51.16 51.85 0.0M
2024-02-27 54.70 55.55 53.05 53.44 0.0M
2024-02-26 54.17 54.90 53.41 54.04 0.0M
2024-02-23 56.00 56.20 53.50 55.28 0.1M
2024-02-22 56.00 56.05 53.61 54.60 0.0M
2024-02-21 54.10 57.75 53.80 55.69 0.1M
2024-02-20 56.00 56.99 52.00 52.52 0.1M
2024-02-19 52.49 56.00 51.11 55.45 0.0M
2024-02-16 51.56 53.25 51.00 51.83 0.0M
2024-02-15 53.00 53.00 51.51 52.28 0.0M
2024-02-14 52.54 52.54 51.20 52.45 0.0M
2024-02-13 51.01 52.37 49.50 51.51 0.0M
2024-02-12 56.25 57.00 51.00 51.95 0.1M
2024-02-09 60.65 60.70 55.00 55.89 0.1M
2024-02-08 59.60 61.50 58.00 58.53 0.1M
2024-02-07 56.88 59.50 55.49 58.80 0.2M
2024-02-06 56.90 56.90 54.50 55.34 0.1M
2024-02-05 54.05 58.00 53.51 55.09 0.1M
2024-02-02 51.37 55.38 51.37 54.05 0.1M
2024-02-01 52.95 54.95 51.50 51.85 0.0M
2024-01-31 53.45 53.79 51.75 52.51 0.0M
2024-01-30 52.80 53.20 51.75 52.38 0.0M
2024-01-29 54.49 55.00 50.60 51.32 0.1M
2024-01-25 54.85 55.30 52.98 53.25 0.0M
2024-01-24 54.84 55.40 53.01 54.63 0.0M
2024-01-23 56.48 56.48 53.11 53.69 0.0M
2024-01-20 53.10 55.95 53.10 54.98 0.0M
2024-01-19 54.68 55.48 54.30 54.54 0.0M
2024-01-18 55.00 55.90 53.50 54.68 0.0M
2024-01-17 55.00 56.50 54.20 54.96 0.0M
2024-01-16 58.79 58.79 54.03 55.13 0.0M
2024-01-15 59.00 59.50 55.20 57.42 0.1M
2024-01-12 56.50 60.00 55.89 57.96 0.3M
2024-01-11 52.01 56.90 52.01 56.13 0.3M
2024-01-10 53.20 55.00 52.00 52.53 0.0M
2024-01-09 53.65 54.45 53.00 53.48 0.0M
2024-01-08 54.44 55.01 53.30 53.66 0.0M
2024-01-05 54.02 55.13 53.00 53.65 0.0M
2024-01-04 53.03 55.99 53.03 54.27 0.1M
2024-01-03 54.77 54.77 52.73 53.04 0.0M
2024-01-02 53.89 53.89 51.01 53.43 0.0M
2024-01-01 52.98 53.00 51.00 52.59 0.0M