KDDL Ltd (KDDL)

KDDL
🏛️ Indien →
2,721.70
Letzte Aktualisierung: 2025-10-08
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 1,046.00 1,079.75 1,042.40 1,049.45 0.0M
2022-12-29 1,034.00 1,058.05 1,034.00 1,051.55 0.0M
2022-12-28 1,027.25 1,053.00 1,025.45 1,033.85 0.0M
2022-12-27 1,024.90 1,049.95 1,002.15 1,037.65 0.0M
2022-12-26 965.90 1,000.00 949.25 985.55 0.0M
2022-12-23 1,020.00 1,024.85 974.15 983.20 0.0M
2022-12-22 1,040.00 1,057.60 1,002.25 1,018.75 0.0M
2022-12-21 1,035.95 1,125.00 1,022.00 1,037.90 0.1M
2022-12-20 1,004.35 1,030.90 990.00 1,023.90 0.0M
2022-12-19 1,020.25 1,035.95 1,000.10 1,006.45 0.0M
2022-12-16 1,029.95 1,040.85 1,015.55 1,026.90 0.0M
2022-12-15 1,028.80 1,055.90 1,012.30 1,033.70 0.0M
2022-12-14 1,035.10 1,079.00 1,020.00 1,026.35 0.0M
2022-12-13 1,028.65 1,050.00 991.55 1,035.70 0.0M
2022-12-12 1,034.80 1,034.80 991.00 1,003.00 0.0M
2022-12-09 1,015.40 1,039.65 986.15 1,019.50 0.0M
2022-12-08 1,024.00 1,043.90 1,004.15 1,023.65 0.0M
2022-12-07 998.00 1,040.00 988.30 1,017.05 0.0M
2022-12-06 969.90 999.40 960.25 995.35 0.0M
2022-12-05 1,015.00 1,018.00 958.55 970.55 0.0M
2022-12-02 1,003.00 1,018.95 992.00 1,012.70 0.0M
2022-12-01 1,013.35 1,020.90 994.00 1,003.05 0.0M
2022-11-30 1,031.95 1,051.10 996.00 1,001.50 0.0M
2022-11-29 995.90 1,035.00 992.70 1,027.80 0.0M
2022-11-28 970.00 1,000.00 969.40 995.90 0.0M
2022-11-25 963.80 978.70 949.60 969.95 0.0M
2022-11-24 941.85 958.95 941.15 949.55 0.0M
2022-11-23 957.95 958.95 932.15 949.50 0.0M
2022-11-22 951.10 955.40 932.65 937.05 0.0M
2022-11-21 944.00 960.25 934.00 941.65 0.0M
2022-11-18 983.00 984.00 943.05 953.25 0.0M
2022-11-17 1,005.75 1,005.75 956.70 966.20 0.0M
2022-11-16 1,000.00 1,015.45 991.00 1,006.25 0.0M
2022-11-15 965.85 1,006.30 941.45 996.00 0.0M
2022-11-14 973.90 976.15 906.60 951.60 0.0M
2022-11-11 1,006.50 1,008.55 951.95 959.50 0.0M
2022-11-10 990.00 1,009.00 984.10 997.75 0.1M
2022-11-09 1,000.00 1,005.00 980.00 990.70 0.1M
2022-11-07 1,032.10 1,032.10 956.70 998.55 0.1M
2022-11-04 1,065.00 1,072.00 1,021.35 1,058.10 0.1M
2022-11-03 1,018.00 1,045.00 1,013.65 1,037.50 0.0M
2022-11-02 981.05 1,038.45 967.00 1,021.00 0.0M
2022-11-01 1,000.05 1,010.00 967.10 985.60 0.0M
2022-10-31 1,014.00 1,014.00 993.35 1,001.75 0.0M
2022-10-28 990.25 1,017.65 990.25 1,010.50 0.0M
2022-10-27 1,007.70 1,016.65 981.90 1,002.45 0.0M
2022-10-25 993.05 1,028.70 993.00 997.50 0.0M
2022-10-24 1,030.50 1,039.90 973.15 992.70 0.0M
2022-10-21 1,064.65 1,073.35 1,001.35 1,012.35 0.0M
2022-10-20 1,062.90 1,088.10 1,045.00 1,055.00 0.0M
2022-10-19 1,090.85 1,155.90 1,041.80 1,065.75 0.1M
2022-10-18 1,093.35 1,120.00 1,073.00 1,078.50 0.0M
2022-10-17 1,061.40 1,099.10 1,049.00 1,086.95 0.0M
2022-10-14 1,100.00 1,104.95 1,051.00 1,057.30 0.0M
2022-10-13 1,098.00 1,129.00 1,065.00 1,076.70 0.0M
2022-10-12 1,050.00 1,120.00 1,049.00 1,093.15 0.1M
2022-10-11 1,069.35 1,096.00 1,030.35 1,039.60 0.0M
2022-10-10 1,069.95 1,115.00 1,055.00 1,069.10 0.1M
2022-10-07 1,074.90 1,140.00 1,065.05 1,083.25 0.2M
2022-10-06 1,076.00 1,119.80 1,050.00 1,063.50 0.2M
2022-10-04 978.00 1,073.95 970.55 1,044.60 0.1M
2022-10-03 949.60 994.80 949.60 973.40 0.1M
2022-09-30 924.00 960.30 924.00 935.55 0.0M
2022-09-29 923.90 955.00 918.00 949.65 0.1M
2022-09-28 933.00 960.50 902.00 922.85 0.0M
2022-09-27 893.00 940.00 893.00 932.50 0.0M
2022-09-26 873.75 950.00 831.85 923.60 0.5M
2022-09-23 890.10 897.45 874.95 875.70 0.0M
2022-09-22 881.05 914.65 872.35 882.90 0.0M
2022-09-21 923.00 929.15 873.25 889.60 0.0M
2022-09-20 905.00 922.50 901.00 913.70 0.1M
2022-09-19 904.60 904.60 865.00 889.55 0.0M
2022-09-16 904.50 912.75 850.00 891.35 0.0M
2022-09-15 939.85 960.00 899.95 908.25 0.0M
2022-09-14 907.00 949.70 906.50 934.50 0.0M
2022-09-13 948.95 955.00 919.00 922.80 0.0M
2022-09-12 935.95 950.00 917.50 936.45 0.0M
2022-09-09 943.00 952.00 916.50 922.10 0.0M
2022-09-08 972.00 975.00 937.00 943.80 0.0M
2022-09-07 950.00 973.00 943.80 959.55 0.0M
2022-09-06 942.45 963.00 931.25 949.90 0.0M
2022-09-05 932.00 943.30 930.00 933.20 0.0M
2022-09-02 935.00 944.95 930.00 933.30 0.0M
2022-09-01 935.05 950.00 921.05 935.25 0.0M
2022-08-30 907.00 987.90 907.00 933.20 0.0M
2022-08-29 898.00 917.60 855.05 896.35 0.0M
2022-08-26 893.00 999.00 882.05 902.65 0.1M
2022-08-25 850.00 858.90 821.85 849.95 0.3M
2022-08-24 802.05 865.00 802.05 833.05 0.0M
2022-08-23 775.00 834.00 775.00 802.05 0.0M
2022-08-22 790.25 793.10 755.00 768.45 0.0M
2022-08-19 802.00 805.50 785.55 796.90 0.0M
2022-08-18 801.00 805.00 785.75 798.25 0.0M
2022-08-17 810.00 817.90 785.70 798.25 0.0M
2022-08-16 790.35 827.90 779.00 804.70 0.0M
2022-08-12 767.95 802.40 767.90 778.65 0.0M
2022-08-11 790.95 805.50 750.50 767.90 0.0M
2022-08-10 804.00 822.75 775.00 791.25 0.0M
2022-08-08 771.30 834.95 771.05 796.40 0.0M
2022-08-05 800.00 801.35 765.00 781.50 0.0M
2022-08-04 816.00 819.90 790.00 797.25 0.0M
2022-08-03 838.00 849.95 790.15 822.50 0.0M
2022-08-02 869.90 869.90 822.65 830.60 0.0M
2022-08-01 833.75 833.75 833.75 833.75 0.0M
2022-07-29 794.05 794.05 794.05 794.05 0.0M
2022-07-28 819.00 821.55 750.00 756.25 0.0M
2022-07-27 753.80 782.45 751.05 782.45 0.0M
2022-07-26 745.00 752.05 720.00 745.20 0.0M
2022-07-25 724.05 743.90 720.05 732.45 0.0M
2022-07-22 702.00 726.85 696.05 723.35 0.0M
2022-07-21 702.00 702.00 681.00 692.25 0.0M
2022-07-20 690.25 700.95 686.00 692.85 0.0M
2022-07-19 676.00 702.95 664.25 686.40 0.0M
2022-07-18 669.70 689.95 655.10 669.50 0.0M
2022-07-15 669.95 670.30 653.30 666.05 0.0M
2022-07-14 684.95 697.40 660.10 665.75 0.0M
2022-07-13 688.75 699.15 681.00 690.50 0.0M
2022-07-12 702.00 710.05 673.10 691.15 0.0M
2022-07-11 675.00 705.00 674.95 698.05 0.0M
2022-07-08 679.95 688.95 670.00 676.90 0.0M
2022-07-07 677.40 690.55 675.00 681.15 0.0M
2022-07-06 672.55 684.40 652.50 672.65 0.0M
2022-07-05 668.05 675.90 660.00 661.25 0.0M
2022-07-04 669.50 675.50 656.40 667.50 0.0M
2022-07-01 640.90 674.60 640.30 659.40 0.0M
2022-06-30 696.80 696.80 650.20 656.00 0.0M
2022-06-29 694.40 697.75 680.00 684.25 0.0M
2022-06-28 685.55 703.00 685.55 692.85 0.0M
2022-06-27 715.35 715.40 687.50 694.60 0.0M
2022-06-24 693.65 705.55 680.10 691.70 0.0M
2022-06-23 645.30 689.00 645.30 686.40 0.0M
2022-06-22 679.90 679.90 632.80 656.50 0.0M
2022-06-21 627.85 649.75 627.85 649.75 0.0M
2022-06-20 619.60 647.75 610.30 618.85 0.0M
2022-06-17 634.95 656.65 594.15 634.00 0.0M
2022-06-16 628.00 655.00 606.05 625.40 0.0M
2022-06-15 649.80 650.00 618.15 628.15 0.0M
2022-06-14 662.65 674.10 647.75 647.75 0.0M
2022-06-13 712.05 712.05 681.80 681.80 0.0M
2022-06-10 680.30 717.65 667.25 717.65 0.0M
2022-06-09 668.95 689.55 658.00 683.50 0.0M
2022-06-08 679.00 687.65 652.20 661.60 0.0M
2022-06-07 689.00 689.00 644.00 656.75 0.0M
2022-06-06 680.00 704.65 652.50 657.10 0.0M
2022-06-03 728.90 736.85 680.40 680.40 0.0M
2022-06-02 740.10 752.40 706.10 716.20 0.0M
2022-06-01 784.80 798.95 726.35 729.20 0.0M
2022-05-31 739.00 764.55 727.70 764.55 0.0M
2022-05-30 707.05 741.00 707.05 728.15 0.0M
2022-05-27 690.05 715.00 690.05 706.65 0.0M
2022-05-26 724.55 735.25 677.30 693.05 0.0M
2022-05-25 745.00 769.45 699.00 703.35 0.0M
2022-05-24 759.90 789.55 729.00 735.10 0.0M
2022-05-23 836.70 836.70 753.05 757.50 0.0M
2022-05-20 888.95 896.00 831.05 836.70 0.0M
2022-05-19 881.95 881.95 825.55 849.25 0.0M
2022-05-18 905.00 924.00 886.05 892.10 0.0M
2022-05-17 856.50 900.00 851.45 887.95 0.0M
2022-05-16 844.95 862.50 815.50 823.45 0.0M
2022-05-13 804.95 880.20 804.95 851.50 0.0M
2022-05-12 815.00 844.70 770.00 800.20 0.0M
2022-05-11 834.50 887.00 811.00 817.35 0.0M
2022-05-10 847.85 855.50 810.00 823.20 0.0M
2022-05-09 891.50 900.85 836.00 848.90 0.0M
2022-05-06 880.50 918.40 856.25 902.85 0.0M
2022-05-05 895.00 931.15 895.00 902.95 0.0M
2022-05-04 899.00 909.95 882.05 892.30 0.0M
2022-05-02 912.20 938.85 875.55 902.25 0.0M
2022-04-29 984.95 1,071.40 930.00 939.50 0.0M
2022-04-28 993.05 998.00 965.05 974.40 0.0M
2022-04-27 979.80 1,003.20 967.00 989.05 0.0M
2022-04-26 1,025.00 1,049.50 974.10 980.90 0.0M
2022-04-25 1,005.00 1,016.20 951.15 989.10 0.0M
2022-04-22 1,020.50 1,064.80 1,003.65 1,029.65 0.0M
2022-04-21 1,021.00 1,055.00 1,019.30 1,038.00 0.0M
2022-04-20 1,045.00 1,069.40 1,020.20 1,021.00 0.0M
2022-04-19 1,080.00 1,123.25 1,035.05 1,038.55 0.0M
2022-04-18 1,088.00 1,142.20 1,045.00 1,080.00 0.0M
2022-04-13 1,011.30 1,097.55 1,011.30 1,086.90 0.0M
2022-04-12 1,029.00 1,032.05 986.50 1,018.35 0.0M
2022-04-11 1,018.80 1,025.00 1,004.00 1,018.15 0.0M
2022-04-08 976.90 1,009.10 976.90 1,000.45 0.0M
2022-04-07 990.00 1,016.75 969.00 975.50 0.0M
2022-04-06 1,008.00 1,019.00 982.30 993.95 0.0M
2022-04-05 1,020.00 1,049.95 990.00 996.20 0.0M
2022-04-04 1,040.35 1,041.45 994.10 1,017.70 0.0M
2022-04-01 979.90 1,050.45 975.00 1,040.35 0.0M
2022-03-31 979.80 995.65 962.10 966.10 0.0M
2022-03-30 1,020.00 1,024.90 957.00 972.20 0.0M
2022-03-29 985.60 1,011.00 964.30 999.95 0.0M
2022-03-28 957.75 987.85 935.05 969.25 0.0M
2022-03-25 943.00 943.00 920.00 933.70 0.0M
2022-03-24 885.00 942.00 875.90 933.00 0.0M
2022-03-23 878.40 888.00 867.50 881.40 0.0M
2022-03-22 910.00 910.00 866.30 870.70 0.0M
2022-03-21 909.45 909.45 865.25 891.50 0.0M
2022-03-17 860.00 911.00 860.00 900.80 0.0M
2022-03-16 837.50 852.45 834.00 840.70 0.0M
2022-03-15 849.95 849.95 821.05 833.00 0.0M
2022-03-14 859.95 859.95 820.00 825.45 0.0M
2022-03-11 840.05 850.45 820.10 835.15 0.0M
2022-03-10 856.00 873.90 835.00 846.90 0.0M
2022-03-09 823.00 862.00 802.10 842.65 0.0M
2022-03-08 765.50 817.50 765.50 806.95 0.0M
2022-03-07 780.00 795.10 751.35 759.50 0.0M
2022-03-04 829.00 829.00 784.90 810.95 0.0M
2022-03-03 829.00 850.00 811.00 819.85 0.0M
2022-03-02 825.30 842.40 780.00 808.95 0.0M
2022-02-28 814.00 830.10 794.45 826.35 0.0M
2022-02-25 804.00 832.05 794.65 820.85 0.0M
2022-02-24 818.00 832.25 762.00 778.70 0.0M
2022-02-23 863.75 869.55 833.00 845.75 0.0M
2022-02-22 904.00 904.00 852.80 863.65 0.0M
2022-02-21 958.90 958.90 893.35 905.75 0.0M
2022-02-18 907.60 980.00 885.00 949.80 0.0M
2022-02-17 925.00 951.20 881.15 901.40 0.0M
2022-02-16 934.75 955.00 920.20 925.55 0.0M
2022-02-15 920.20 969.95 915.55 926.85 0.0M
2022-02-14 1,001.00 1,010.15 934.25 950.40 0.0M
2022-02-11 1,031.50 1,057.00 1,008.90 1,033.55 0.0M
2022-02-10 1,060.00 1,067.75 1,035.00 1,037.85 0.0M
2022-02-09 1,018.20 1,075.55 1,010.00 1,048.75 0.0M
2022-02-08 1,077.40 1,115.35 1,004.50 1,024.35 0.0M
2022-02-07 1,084.80 1,129.65 1,060.00 1,068.85 0.0M
2022-02-04 1,125.70 1,131.05 1,071.05 1,079.45 0.0M
2022-02-03 1,102.00 1,191.00 1,055.00 1,115.50 0.1M
2022-02-02 1,019.90 1,090.95 1,011.05 1,090.95 0.0M
2022-02-01 1,030.00 1,060.00 984.80 991.80 0.0M
2022-01-31 1,130.90 1,130.90 1,020.00 1,029.10 0.1M
2022-01-28 1,000.00 1,049.00 965.85 1,028.45 0.0M
2022-01-27 998.00 1,015.00 973.75 985.55 0.0M
2022-01-25 930.40 997.50 911.00 988.05 0.0M
2022-01-24 984.20 1,010.00 911.00 942.65 0.0M
2022-01-21 987.10 992.00 953.05 977.55 0.0M
2022-01-20 966.00 996.65 944.05 983.05 0.0M
2022-01-19 969.00 1,000.20 930.60 985.05 0.0M
2022-01-18 1,005.45 1,005.45 932.25 958.50 0.0M
2022-01-17 988.00 1,020.00 988.00 1,004.95 0.0M
2022-01-14 978.00 1,000.00 977.60 995.45 0.0M
2022-01-13 1,007.80 1,007.80 982.50 987.70 0.0M
2022-01-12 991.00 1,030.00 970.00 1,008.75 0.0M
2022-01-11 976.95 1,004.80 971.30 980.10 0.0M
2022-01-10 998.00 1,009.00 970.00 976.95 0.0M
2022-01-07 969.40 992.65 964.15 975.90 0.0M
2022-01-06 940.00 995.00 930.00 964.40 0.0M
2022-01-05 987.95 991.00 920.60 937.60 0.1M
2022-01-04 1,025.95 1,042.00 981.00 987.95 0.1M
2022-01-03 920.50 1,010.00 911.00 999.25 0.1M