KDDL Ltd (KDDL)

KDDL
🏛️ Indien →
2,654.20
Letzte Aktualisierung: 2025-10-07
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 2,829.20 2,865.00 2,793.05 2,841.60 0.0M
2023-12-28 2,800.00 2,868.95 2,772.00 2,829.20 0.0M
2023-12-27 2,777.00 2,848.40 2,750.05 2,827.75 0.0M
2023-12-26 2,670.00 2,884.35 2,670.00 2,767.70 0.0M
2023-12-22 2,669.00 2,722.00 2,640.00 2,681.15 0.0M
2023-12-21 2,630.05 2,743.95 2,584.05 2,668.90 0.0M
2023-12-20 2,723.35 2,749.00 2,628.00 2,673.95 0.0M
2023-12-19 2,718.00 2,719.05 2,662.50 2,682.60 0.0M
2023-12-18 2,705.15 2,748.00 2,640.00 2,678.45 0.0M
2023-12-15 2,771.75 2,813.50 2,720.00 2,737.90 0.0M
2023-12-14 2,759.00 2,830.00 2,736.75 2,771.75 0.0M
2023-12-13 2,731.85 2,795.00 2,715.60 2,783.60 0.0M
2023-12-12 2,765.10 2,795.95 2,700.05 2,760.50 0.0M
2023-12-11 2,600.00 2,785.90 2,592.05 2,777.55 0.0M
2023-12-08 2,737.05 2,799.00 2,589.90 2,614.20 0.0M
2023-12-07 2,775.05 2,800.00 2,622.50 2,736.60 0.1M
2023-12-06 2,925.00 2,960.30 2,850.00 2,912.20 0.0M
2023-12-05 2,948.00 2,962.15 2,803.20 2,904.65 0.0M
2023-12-04 3,012.05 3,044.95 2,880.00 2,898.90 0.0M
2023-12-01 3,033.70 3,033.70 2,950.00 2,966.75 0.0M
2023-11-30 2,980.00 3,024.00 2,938.00 2,993.60 0.0M
2023-11-29 3,040.00 3,078.00 2,960.00 2,983.45 0.0M
2023-11-28 2,860.00 3,025.00 2,817.15 3,005.90 0.0M
2023-11-24 2,936.05 2,985.00 2,741.00 2,813.80 0.0M
2023-11-23 2,940.00 2,957.55 2,895.60 2,931.85 0.0M
2023-11-22 2,979.80 3,119.90 2,888.85 2,950.75 0.0M
2023-11-21 2,901.00 2,973.85 2,880.20 2,948.10 0.0M
2023-11-20 2,882.15 2,962.45 2,850.70 2,904.65 0.0M
2023-11-17 2,889.90 2,959.55 2,840.00 2,850.65 0.0M
2023-11-16 2,879.80 2,897.00 2,802.30 2,866.90 0.0M
2023-11-15 2,859.80 2,989.65 2,836.00 2,871.65 0.1M
2023-11-13 2,655.00 2,795.00 2,580.10 2,759.80 0.0M
2023-11-12 2,558.00 2,699.90 2,558.00 2,685.00 0.0M
2023-11-10 2,406.05 2,555.00 2,406.05 2,535.00 0.0M
2023-11-09 2,410.00 2,449.95 2,392.05 2,433.25 0.0M
2023-11-08 2,403.95 2,461.00 2,380.05 2,419.55 0.0M
2023-11-07 2,366.95 2,432.00 2,355.10 2,403.95 0.0M
2023-11-06 2,408.00 2,427.95 2,340.00 2,356.10 0.0M
2023-11-03 2,530.00 2,563.75 2,340.10 2,383.55 0.1M
2023-11-02 2,270.05 2,600.00 2,270.05 2,539.00 0.2M
2023-11-01 2,264.00 2,329.00 2,228.20 2,311.50 0.0M
2023-10-31 2,159.30 2,300.00 2,145.55 2,264.05 0.0M
2023-10-30 2,190.75 2,219.00 2,136.35 2,152.90 0.0M
2023-10-27 2,047.50 2,190.00 2,047.50 2,176.90 0.0M
2023-10-26 2,015.05 2,088.40 1,950.00 2,067.95 0.0M
2023-10-25 2,167.70 2,167.70 1,958.10 2,027.45 0.2M
2023-10-23 1,975.00 2,019.50 1,826.45 1,862.50 0.1M
2023-10-20 1,960.00 2,023.10 1,922.00 1,980.80 0.1M
2023-10-19 1,980.00 2,061.30 1,923.65 1,952.55 0.0M
2023-10-18 2,113.30 2,123.95 1,993.85 2,012.30 0.0M
2023-10-17 2,135.00 2,148.00 2,090.00 2,113.30 0.0M
2023-10-16 2,153.00 2,163.90 2,081.45 2,106.20 0.0M
2023-10-13 2,199.00 2,202.95 2,125.00 2,131.90 0.0M
2023-10-12 2,065.90 2,183.70 2,061.35 2,138.25 0.0M
2023-10-11 2,074.95 2,088.00 2,029.55 2,071.10 0.0M
2023-10-10 2,032.00 2,078.00 2,022.00 2,055.45 0.0M
2023-10-09 2,049.10 2,079.00 1,963.00 2,037.90 0.0M
2023-10-06 2,032.55 2,092.00 2,032.55 2,049.10 0.0M
2023-10-05 2,054.35 2,109.95 2,011.30 2,047.95 0.0M
2023-10-04 2,072.90 2,074.00 2,015.30 2,035.50 0.0M
2023-10-03 2,020.05 2,067.15 2,020.05 2,052.40 0.0M
2023-09-29 2,059.30 2,069.95 2,010.00 2,035.70 0.0M
2023-09-28 2,015.00 2,079.00 2,015.00 2,038.90 0.0M
2023-09-27 2,059.00 2,059.00 2,020.75 2,043.15 0.0M
2023-09-26 1,978.50 2,045.75 1,975.00 2,034.05 0.0M
2023-09-25 2,009.70 2,039.85 1,985.05 1,995.80 0.0M
2023-09-22 2,050.00 2,092.45 1,990.00 2,009.70 0.0M
2023-09-21 2,076.55 2,096.40 2,021.00 2,052.60 0.0M
2023-09-20 2,017.45 2,235.00 1,996.40 2,065.45 0.2M
2023-09-18 1,976.00 2,050.00 1,961.00 2,017.45 0.0M
2023-09-15 2,008.00 2,036.80 1,971.00 1,986.45 0.0M
2023-09-14 1,892.00 2,011.00 1,863.15 1,984.35 0.0M
2023-09-13 1,810.05 1,896.00 1,801.60 1,878.00 0.0M
2023-09-12 1,872.00 1,893.85 1,741.55 1,816.05 0.0M
2023-09-11 1,886.00 1,900.00 1,856.85 1,869.40 0.0M
2023-09-08 1,900.00 1,903.05 1,877.00 1,883.55 0.0M
2023-09-07 1,911.90 1,911.90 1,856.75 1,890.60 0.0M
2023-09-06 1,855.00 1,910.00 1,825.65 1,879.95 0.0M
2023-09-05 1,876.15 1,896.45 1,844.00 1,852.40 0.0M
2023-09-04 1,897.95 1,920.00 1,863.05 1,870.30 0.0M
2023-09-01 1,910.50 1,924.00 1,862.05 1,892.35 0.0M
2023-08-31 1,945.00 1,965.00 1,849.35 1,892.50 0.0M
2023-08-30 1,879.00 1,971.60 1,859.20 1,923.85 0.1M
2023-08-29 1,840.80 1,859.20 1,780.70 1,820.30 0.0M
2023-08-28 1,916.95 1,917.00 1,823.65 1,840.80 0.0M
2023-08-25 1,940.00 1,942.45 1,881.00 1,894.55 0.0M
2023-08-24 1,980.00 1,998.80 1,900.50 1,942.25 0.0M
2023-08-23 1,968.70 1,980.00 1,857.00 1,964.80 0.0M
2023-08-22 1,927.50 1,985.95 1,911.70 1,949.45 0.0M
2023-08-21 1,958.00 1,968.00 1,882.05 1,918.00 0.0M
2023-08-18 1,883.20 1,970.00 1,883.20 1,941.65 0.0M
2023-08-17 1,919.70 1,935.30 1,871.30 1,883.20 0.0M
2023-08-16 1,951.25 1,959.95 1,875.10 1,908.70 0.0M
2023-08-14 2,099.85 2,149.90 1,900.05 1,951.25 0.2M
2023-08-11 1,792.25 1,863.00 1,767.70 1,845.60 0.0M
2023-08-10 1,804.90 1,828.45 1,781.05 1,805.10 0.0M
2023-08-09 1,755.15 1,814.95 1,755.15 1,780.80 0.0M
2023-08-08 1,729.95 1,760.95 1,715.00 1,755.20 0.0M
2023-08-07 1,619.00 1,790.95 1,581.35 1,715.00 0.1M
2023-08-04 1,596.40 1,617.90 1,585.10 1,598.10 0.0M
2023-08-03 1,614.80 1,629.90 1,555.05 1,572.80 0.0M
2023-08-02 1,548.50 1,634.95 1,501.00 1,625.05 0.1M
2023-08-01 1,614.65 1,663.30 1,536.00 1,551.90 0.0M
2023-07-31 1,581.90 1,627.20 1,561.45 1,603.75 0.0M
2023-07-28 1,569.35 1,610.40 1,546.05 1,567.10 0.0M
2023-07-27 1,599.90 1,619.95 1,550.15 1,587.80 0.0M
2023-07-26 1,595.00 1,625.80 1,573.35 1,588.30 0.0M
2023-07-25 1,560.00 1,624.95 1,547.05 1,594.25 0.1M
2023-07-24 1,444.85 1,575.00 1,444.85 1,553.25 0.0M
2023-07-21 1,453.00 1,474.80 1,445.05 1,454.85 0.0M
2023-07-20 1,488.80 1,488.80 1,460.50 1,475.90 0.0M
2023-07-19 1,488.00 1,488.15 1,468.50 1,476.90 0.0M
2023-07-18 1,485.70 1,504.55 1,462.50 1,474.20 0.0M
2023-07-17 1,488.10 1,521.00 1,460.75 1,471.20 0.0M
2023-07-14 1,490.00 1,500.95 1,462.05 1,469.95 0.0M
2023-07-13 1,487.85 1,510.00 1,454.30 1,478.10 0.0M
2023-07-12 1,476.05 1,520.00 1,470.00 1,479.95 0.0M
2023-07-11 1,472.70 1,495.90 1,465.15 1,476.05 0.0M
2023-07-10 1,484.75 1,510.00 1,450.95 1,472.70 0.0M
2023-07-07 1,488.00 1,507.00 1,451.05 1,470.20 0.0M
2023-07-06 1,459.70 1,518.80 1,441.05 1,478.65 0.1M
2023-07-05 1,389.90 1,494.95 1,354.55 1,462.50 0.2M
2023-07-04 1,392.90 1,404.95 1,370.25 1,380.50 0.0M
2023-07-03 1,381.75 1,397.00 1,370.05 1,384.90 0.0M
2023-06-30 1,396.95 1,398.00 1,362.00 1,367.70 0.0M
2023-06-28 1,375.15 1,391.00 1,372.85 1,383.05 0.0M
2023-06-27 1,374.10 1,391.00 1,366.50 1,376.50 0.0M
2023-06-26 1,372.50 1,390.00 1,350.10 1,362.55 0.0M
2023-06-23 1,348.00 1,362.00 1,324.85 1,359.20 0.0M
2023-06-22 1,362.90 1,384.00 1,312.05 1,335.35 0.1M
2023-06-21 1,357.90 1,396.40 1,343.95 1,351.45 0.0M
2023-06-20 1,378.00 1,387.00 1,334.00 1,346.50 0.0M
2023-06-19 1,376.00 1,394.35 1,349.00 1,365.55 0.0M
2023-06-16 1,390.00 1,418.95 1,350.00 1,358.55 0.0M
2023-06-15 1,397.95 1,424.00 1,365.35 1,378.85 0.0M
2023-06-14 1,449.85 1,467.95 1,382.00 1,390.55 0.1M
2023-06-13 1,365.80 1,485.00 1,358.75 1,440.65 0.1M
2023-06-12 1,390.90 1,420.00 1,355.00 1,363.30 0.0M
2023-06-09 1,362.00 1,404.85 1,352.85 1,390.90 0.1M
2023-06-08 1,359.80 1,384.95 1,320.00 1,352.50 0.0M
2023-06-07 1,290.00 1,385.00 1,290.00 1,347.60 0.2M
2023-06-06 1,321.00 1,321.00 1,275.00 1,282.95 0.1M
2023-06-05 1,351.00 1,351.00 1,285.50 1,315.35 0.2M
2023-06-02 1,155.00 1,325.60 1,144.75 1,302.80 0.6M
2023-06-01 1,112.90 1,150.00 1,070.00 1,104.70 0.5M
2023-05-31 1,083.60 1,120.00 1,083.60 1,101.90 0.0M
2023-05-30 1,090.15 1,117.50 1,080.00 1,089.35 0.0M
2023-05-29 1,075.80 1,104.00 1,070.20 1,084.20 0.0M
2023-05-26 1,110.95 1,133.05 1,075.05 1,123.35 0.0M
2023-05-25 1,094.90 1,102.00 1,070.00 1,094.55 0.0M
2023-05-24 1,068.80 1,099.00 1,055.25 1,094.85 0.0M
2023-05-23 1,060.50 1,075.20 1,056.90 1,069.50 0.0M
2023-05-22 1,061.00 1,080.00 1,032.00 1,056.90 0.0M
2023-05-19 1,128.00 1,135.00 1,047.00 1,058.60 0.0M
2023-05-18 1,126.35 1,144.95 1,115.00 1,128.20 0.0M
2023-05-17 1,109.45 1,151.95 1,107.00 1,120.20 0.0M
2023-05-16 1,102.00 1,127.70 1,090.00 1,101.20 0.0M
2023-05-15 1,228.00 1,228.00 1,096.15 1,114.55 0.0M
2023-05-12 1,175.00 1,199.70 1,150.55 1,176.70 0.0M
2023-05-11 1,121.00 1,177.20 1,121.00 1,169.95 0.0M
2023-05-10 1,162.35 1,164.45 1,115.00 1,120.05 0.0M
2023-05-09 1,183.00 1,194.00 1,138.50 1,153.70 0.0M
2023-05-08 1,158.70 1,194.95 1,155.15 1,172.25 0.0M
2023-05-05 1,175.30 1,274.95 1,131.20 1,154.95 0.1M
2023-05-04 1,171.00 1,200.00 1,161.00 1,174.25 0.0M
2023-05-03 1,175.00 1,210.00 1,155.00 1,170.05 0.0M
2023-05-02 1,129.75 1,216.00 1,129.70 1,168.70 0.0M
2023-04-28 1,096.05 1,149.00 1,096.05 1,121.80 0.0M
2023-04-27 1,103.10 1,115.00 1,090.00 1,097.15 0.0M
2023-04-26 1,092.20 1,115.00 1,080.05 1,109.00 0.0M
2023-04-25 1,095.35 1,119.00 1,085.00 1,095.25 0.0M
2023-04-24 1,094.00 1,109.95 1,084.95 1,098.90 0.0M
2023-04-21 1,110.00 1,129.95 1,077.30 1,089.20 0.0M
2023-04-20 1,108.00 1,147.00 1,098.00 1,111.65 0.0M
2023-04-19 1,109.95 1,129.95 1,084.00 1,114.25 0.0M
2023-04-18 1,115.00 1,127.90 1,071.10 1,085.50 0.0M
2023-04-17 1,083.05 1,141.00 1,077.50 1,115.25 0.1M
2023-04-13 1,088.00 1,100.95 1,068.70 1,084.30 0.0M
2023-04-12 1,097.85 1,124.85 1,082.00 1,095.60 0.0M
2023-04-11 1,084.60 1,094.25 1,072.65 1,087.00 0.0M
2023-04-10 1,086.05 1,095.20 1,062.00 1,081.85 0.0M
2023-04-06 1,093.30 1,093.55 1,071.15 1,080.10 0.0M
2023-04-05 1,044.95 1,110.00 1,039.65 1,082.50 0.1M
2023-04-03 1,034.00 1,044.00 1,020.55 1,038.15 0.0M
2023-03-31 1,001.05 1,038.30 992.00 1,025.50 0.0M
2023-03-29 1,019.05 1,026.00 997.75 1,014.45 0.0M
2023-03-28 1,016.00 1,032.90 988.00 1,011.70 0.0M
2023-03-27 1,031.10 1,041.95 1,004.25 1,019.95 0.0M
2023-03-24 1,066.65 1,069.00 1,021.00 1,035.65 0.0M
2023-03-23 1,070.00 1,087.45 1,044.40 1,074.10 0.0M
2023-03-22 1,040.15 1,069.15 1,024.00 1,065.50 0.0M
2023-03-21 1,042.45 1,060.00 1,034.50 1,038.05 0.0M
2023-03-20 1,030.90 1,049.00 990.15 1,042.45 0.0M
2023-03-17 1,006.35 1,045.00 999.10 1,037.80 0.0M
2023-03-16 1,009.35 1,014.45 976.15 1,006.00 0.0M
2023-03-15 1,020.00 1,028.90 1,001.00 1,010.35 0.0M
2023-03-14 1,037.45 1,037.45 998.00 1,005.45 0.0M
2023-03-13 1,055.00 1,065.00 1,021.05 1,027.20 0.0M
2023-03-10 1,056.00 1,077.85 1,035.00 1,065.55 0.0M
2023-03-09 1,080.00 1,130.90 1,035.65 1,049.20 0.0M
2023-03-08 1,084.00 1,084.00 1,060.10 1,064.65 0.0M
2023-03-06 1,084.90 1,087.95 1,061.00 1,074.85 0.0M
2023-03-03 1,041.10 1,081.00 1,031.15 1,075.25 0.0M
2023-03-02 1,041.10 1,049.00 1,022.00 1,030.80 0.0M
2023-03-01 1,053.75 1,102.00 1,033.00 1,041.05 0.0M
2023-02-28 1,030.75 1,079.00 1,030.75 1,069.80 0.0M
2023-02-27 1,108.00 1,108.95 1,007.00 1,020.55 0.0M
2023-02-24 1,074.75 1,109.85 1,074.75 1,105.70 0.0M
2023-02-23 1,180.20 1,183.20 1,041.15 1,064.10 0.1M
2023-02-22 1,199.90 1,216.20 1,164.70 1,177.25 0.0M
2023-02-21 1,180.80 1,210.00 1,162.10 1,196.60 0.1M
2023-02-20 1,178.80 1,202.95 1,163.30 1,177.50 0.0M
2023-02-17 1,160.00 1,182.00 1,141.80 1,170.25 0.0M
2023-02-16 1,155.00 1,205.00 1,125.00 1,166.40 0.1M
2023-02-15 1,139.00 1,178.00 1,128.10 1,138.75 0.0M
2023-02-14 1,167.00 1,211.85 1,135.20 1,155.05 0.0M
2023-02-13 1,149.10 1,233.05 1,145.05 1,182.25 0.1M
2023-02-10 1,075.00 1,125.00 1,073.85 1,117.05 0.0M
2023-02-09 1,046.00 1,100.95 1,046.00 1,071.80 0.0M
2023-02-08 1,065.35 1,087.90 1,042.85 1,056.40 0.0M
2023-02-07 1,046.35 1,088.00 1,043.05 1,069.00 0.0M
2023-02-06 1,062.85 1,070.00 1,034.50 1,045.60 0.0M
2023-02-03 1,064.00 1,070.00 1,042.00 1,047.15 0.1M
2023-02-02 1,051.95 1,070.00 1,044.65 1,052.50 0.0M
2023-02-01 1,052.00 1,124.85 1,052.00 1,069.65 0.1M
2023-01-31 1,045.00 1,065.00 1,045.00 1,051.25 0.0M
2023-01-30 1,031.00 1,059.00 1,024.05 1,053.20 0.0M
2023-01-27 1,055.00 1,057.90 1,012.10 1,036.70 0.1M
2023-01-25 1,027.95 1,052.00 1,007.50 1,042.25 0.0M
2023-01-24 1,046.25 1,046.75 1,024.05 1,031.10 0.0M
2023-01-23 1,034.30 1,050.00 1,023.90 1,031.95 0.0M
2023-01-20 1,038.95 1,050.00 1,020.70 1,034.30 0.0M
2023-01-19 1,048.95 1,055.25 1,019.30 1,023.10 0.0M
2023-01-18 1,088.45 1,088.45 1,063.10 1,067.95 0.0M
2023-01-17 1,077.00 1,078.00 1,055.95 1,074.90 0.0M
2023-01-16 1,064.00 1,092.80 1,039.60 1,060.60 0.0M
2023-01-13 1,035.00 1,039.00 1,017.60 1,033.15 0.0M
2023-01-12 1,024.70 1,035.95 1,009.35 1,024.20 0.0M
2023-01-11 1,025.70 1,031.00 1,017.95 1,025.70 0.0M
2023-01-10 1,038.30 1,038.30 1,007.55 1,020.25 0.0M
2023-01-09 1,025.80 1,047.95 1,016.55 1,022.95 0.0M
2023-01-06 1,028.95 1,075.00 1,004.05 1,031.50 0.0M
2023-01-05 1,045.00 1,058.10 1,017.15 1,028.95 0.0M
2023-01-04 1,043.00 1,077.75 1,038.40 1,048.25 0.0M
2023-01-03 1,058.00 1,063.15 1,035.00 1,049.80 0.0M
2023-01-02 1,055.00 1,058.60 1,035.50 1,043.45 0.0M