Keerthi Industries Ltd (KERI)

KERI
🏛️ Indien →
69.44
Letzte Aktualisierung: 2025-09-26
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
2022-12-30 142.35 155.55 142.20 155.00 0.0M
2022-12-29 143.00 149.60 143.00 149.60 0.0M
2022-12-28 142.55 142.55 142.55 142.55 0.0M
2022-12-27 149.85 149.90 149.85 149.90 0.0M
2022-12-26 142.60 142.80 142.55 142.80 0.0M
2022-12-23 135.95 143.10 135.95 136.00 0.0M
2022-12-22 142.40 148.00 142.40 143.10 0.0M
2022-12-21 149.55 158.75 149.00 149.30 0.0M
2022-12-20 150.10 152.50 150.10 152.30 0.0M
2022-12-19 157.00 157.00 150.55 156.00 0.0M
2022-12-16 150.00 157.50 150.00 156.70 0.0M
2022-12-15 150.00 150.00 150.00 150.00 0.0M
2022-12-14 150.00 152.05 147.05 151.95 0.0M
2022-12-13 150.00 150.00 150.00 150.00 0.0M
2022-12-12 142.15 152.85 142.15 146.00 0.0M
2022-12-09 149.05 152.90 142.75 149.20 0.0M
2022-12-08 147.00 149.05 147.00 149.05 0.0M
2022-12-07 150.00 154.80 145.55 153.85 0.0M
2022-12-06 140.30 150.00 140.30 149.60 0.0M
2022-12-05 136.70 149.90 136.70 147.00 0.0M
2022-12-02 139.60 143.00 139.60 143.00 0.0M
2022-12-01 144.80 144.95 141.95 144.95 0.0M
2022-11-30 136.00 141.00 135.10 138.05 0.0M
2022-11-29 144.00 144.00 137.55 141.00 0.0M
2022-11-28 145.00 145.00 144.00 144.00 0.0M
2022-11-25 138.00 144.00 137.05 141.90 0.0M
2022-11-24 140.00 143.00 140.00 143.00 0.0M
2022-11-23 140.00 140.00 140.00 140.00 0.0M
2022-11-22 139.80 140.15 139.80 140.00 0.0M
2022-11-21 134.05 139.90 134.05 139.80 0.0M
2022-11-18 135.15 140.85 135.15 140.85 0.0M
2022-11-17 130.30 137.35 130.30 137.35 0.0M
2022-11-16 135.00 135.00 128.00 130.85 0.0M
2022-11-15 131.10 133.00 128.15 132.75 0.0M
2022-11-14 136.80 137.75 131.15 134.50 0.0M
2022-11-11 136.15 142.85 136.00 136.80 0.0M
2022-11-10 144.00 144.00 137.05 143.00 0.0M
2022-11-09 140.10 144.00 138.30 144.00 0.0M
2022-11-07 141.75 145.00 141.75 145.00 0.0M
2022-11-04 136.40 141.75 136.40 141.75 0.0M
2022-11-03 142.00 142.60 141.95 141.95 0.0M
2022-11-02 143.00 143.00 140.00 140.00 0.0M
2022-11-01 140.65 140.65 140.65 140.65 0.0M
2022-10-31 136.40 140.75 136.40 140.65 0.0M
2022-10-28 140.65 140.65 136.40 136.40 0.0M
2022-10-27 139.75 140.00 135.05 135.30 0.0M
2022-10-25 129.05 141.55 129.05 135.00 0.0M
2022-10-24 143.90 143.90 135.15 135.20 0.0M
2022-10-21 141.75 141.75 131.25 139.75 0.0M
2022-10-20 133.80 138.00 133.80 137.50 0.0M
2022-10-19 144.20 144.95 138.10 138.15 0.0M
2022-10-18 147.95 147.95 139.35 144.20 0.0M
2022-10-17 140.05 145.70 138.65 145.65 0.0M
2022-10-14 140.15 145.95 140.15 145.45 0.0M
2022-10-13 142.25 146.80 141.50 145.40 0.0M
2022-10-12 148.05 149.00 138.50 148.90 0.0M
2022-10-11 152.00 152.00 145.15 145.15 0.0M
2022-10-10 147.00 149.00 145.90 149.00 0.0M
2022-10-07 145.00 147.65 145.00 146.95 0.0M
2022-10-06 152.00 152.00 141.50 145.00 0.0M
2022-10-04 148.50 149.00 140.10 148.85 0.0M
2022-10-03 138.40 141.95 137.05 141.95 0.0M
2022-09-30 135.20 143.75 135.00 135.25 0.0M
2022-09-29 145.95 145.95 139.40 141.30 0.0M
2022-09-28 141.10 145.00 140.85 144.95 0.0M
2022-09-27 144.75 148.20 138.70 148.20 0.0M
2022-09-26 141.35 145.00 141.15 145.00 0.0M
2022-09-23 148.95 148.95 143.00 148.50 0.0M
2022-09-22 148.75 148.75 140.80 147.95 0.0M
2022-09-21 140.35 148.40 140.30 143.05 0.0M
2022-09-20 138.30 148.80 138.30 146.60 0.0M
2022-09-19 142.15 142.15 142.15 142.15 0.0M
2022-09-16 143.30 153.80 141.55 149.20 0.0M
2022-09-15 144.20 150.00 144.20 149.00 0.0M
2022-09-14 149.00 152.45 143.00 150.00 0.0M
2022-09-13 148.90 149.00 141.40 149.00 0.0M
2022-09-12 143.95 151.80 140.40 143.20 0.0M
2022-09-09 146.50 147.00 140.00 146.85 0.0M
2022-09-08 140.00 146.50 136.35 146.05 0.0M
2022-09-07 135.05 144.00 132.40 141.75 0.0M
2022-09-06 144.50 144.50 132.10 137.20 0.0M
2022-09-05 146.85 146.90 133.60 138.10 0.0M
2022-09-02 139.95 143.95 133.00 139.95 0.0M
2022-09-01 130.05 139.95 130.05 139.00 0.0M
2022-08-30 134.00 138.50 134.00 135.65 0.0M
2022-08-29 130.00 135.00 130.00 134.60 0.0M
2022-08-26 140.00 140.00 130.35 131.75 0.0M
2022-08-25 130.95 134.50 130.95 134.00 0.0M
2022-08-24 136.85 137.75 130.10 131.25 0.0M
2022-08-23 132.40 136.85 132.40 136.85 0.0M
2022-08-22 128.65 135.20 128.65 132.40 0.0M
2022-08-19 128.00 135.30 128.00 135.30 0.0M
2022-08-18 127.00 136.00 124.15 130.75 0.0M
2022-08-17 127.05 132.65 127.05 130.00 0.0M
2022-08-16 130.10 132.80 127.05 132.80 0.0M
2022-08-12 136.80 136.80 131.20 133.00 0.0M
2022-08-11 134.45 137.60 130.10 136.40 0.0M
2022-08-10 140.00 141.15 133.15 134.45 0.0M
2022-08-08 147.65 147.65 139.45 140.00 0.0M
2022-08-05 140.00 147.35 133.65 146.75 0.0M
2022-08-04 130.35 142.95 130.35 140.60 0.0M
2022-08-03 133.20 143.95 133.20 136.15 0.0M
2022-08-02 142.00 142.00 135.30 137.75 0.0M
2022-08-01 135.15 143.00 135.15 142.00 0.0M
2022-07-29 140.00 142.00 134.00 141.95 0.0M
2022-07-28 136.10 144.50 136.10 140.00 0.0M
2022-07-27 144.95 144.95 136.55 142.95 0.0M
2022-07-26 140.00 145.00 139.15 142.80 0.0M
2022-07-25 139.40 145.75 135.45 145.75 0.0M
2022-07-22 136.00 143.45 133.05 142.20 0.0M
2022-07-21 136.75 141.90 136.70 140.00 0.0M
2022-07-20 140.15 143.85 136.15 143.75 0.0M
2022-07-19 141.90 145.90 132.55 143.00 0.0M
2022-07-18 132.10 145.80 132.10 139.15 0.0M
2022-07-15 132.70 139.00 132.70 138.90 0.0M
2022-07-14 127.55 139.65 127.50 139.35 0.0M
2022-07-13 143.90 143.90 132.00 134.15 0.0M
2022-07-12 140.00 146.75 134.10 137.25 0.0M
2022-07-11 147.00 147.90 140.00 140.00 0.0M
2022-07-08 139.70 141.75 129.15 141.55 0.0M
2022-07-07 139.00 139.00 135.00 135.00 0.0M
2022-07-06 132.00 144.55 131.85 139.00 0.0M
2022-07-05 136.30 140.00 135.75 138.70 0.0M
2022-07-04 137.95 144.85 132.20 142.85 0.0M
2022-07-01 128.05 138.95 128.05 138.95 0.0M
2022-06-30 134.45 134.45 125.65 134.45 0.0M
2022-06-29 134.95 134.95 126.00 131.00 0.0M
2022-06-28 120.15 131.25 119.10 130.95 0.0M
2022-06-27 119.70 125.00 119.70 125.00 0.0M
2022-06-24 125.90 125.90 119.65 119.70 0.0M
2022-06-23 119.70 125.90 119.65 125.90 0.0M
2022-06-22 126.10 126.10 125.55 125.80 0.0M
2022-06-21 134.00 134.00 131.95 131.95 0.0M
2022-06-20 128.95 128.95 125.00 128.00 0.0M
2022-06-17 123.50 128.95 123.50 128.95 0.0M
2022-06-16 128.35 130.00 125.45 129.95 0.0M
2022-06-15 136.00 136.00 132.00 132.00 0.0M
2022-06-14 135.90 136.00 134.00 135.00 0.0M
2022-06-13 133.00 136.00 133.00 136.00 0.0M
2022-06-10 135.00 139.00 133.00 139.00 0.0M
2022-06-09 139.95 140.00 133.00 133.15 0.0M
2022-06-08 132.40 140.00 132.10 140.00 0.0M
2022-06-07 141.90 141.90 130.65 139.05 0.0M
2022-06-06 141.50 141.50 136.80 137.30 0.0M
2022-06-03 142.70 149.75 141.70 144.00 0.0M
2022-06-02 142.95 142.95 140.00 142.70 0.0M
2022-06-01 145.85 145.85 135.85 136.15 0.0M
2022-05-31 138.00 142.95 137.95 142.95 0.0M
2022-05-30 145.20 145.20 145.20 145.20 0.0M
2022-05-27 145.00 154.95 145.00 152.80 0.0M
2022-05-26 143.75 152.80 143.70 152.20 0.0M
2022-05-25 150.00 152.40 139.20 151.25 0.0M
2022-05-24 150.25 155.60 144.60 145.20 0.0M
2022-05-23 155.00 159.95 150.05 151.15 0.0M
2022-05-20 155.00 157.50 155.00 155.75 0.0M
2022-05-19 154.95 162.10 147.00 150.20 0.0M
2022-05-18 155.00 158.00 149.20 154.40 0.0M
2022-05-17 154.80 154.80 152.75 154.00 0.0M
2022-05-16 153.00 153.00 147.50 147.50 0.0M
2022-05-13 159.00 159.00 150.75 155.00 0.0M
2022-05-12 167.00 167.00 158.65 158.65 0.0M
2022-05-11 169.95 169.95 160.50 166.95 0.0M
2022-05-10 162.05 171.45 162.00 168.85 0.0M
2022-05-09 170.00 170.00 161.75 170.00 0.0M
2022-05-06 162.00 177.45 162.00 170.00 0.0M
2022-05-05 167.75 171.00 167.75 169.65 0.0M
2022-05-04 166.70 170.00 166.70 169.00 0.0M
2022-05-02 173.95 173.95 166.35 173.75 0.0M
2022-04-29 173.95 174.90 170.00 174.90 0.0M
2022-04-28 175.95 175.95 165.10 174.35 0.0M
2022-04-27 178.80 179.70 166.00 171.55 0.0M
2022-04-26 180.00 180.00 173.20 173.25 0.0M
2022-04-25 179.85 180.00 172.90 178.90 0.0M
2022-04-22 176.00 180.95 168.55 179.85 0.0M
2022-04-21 161.00 176.00 161.00 176.00 0.0M
2022-04-20 174.30 180.00 165.75 168.10 0.0M
2022-04-19 176.90 176.90 168.30 174.25 0.0M
2022-04-18 179.95 179.95 169.50 175.30 0.0M
2022-04-13 179.50 179.50 170.10 177.90 0.0M
2022-04-12 170.10 178.95 170.00 177.95 0.0M
2022-04-11 182.90 182.90 166.00 178.75 0.0M
2022-04-08 174.00 180.45 174.00 174.45 0.0M
2022-04-07 184.45 184.45 170.60 182.65 0.0M
2022-04-06 173.60 184.45 173.60 178.40 0.0M
2022-04-05 175.00 182.00 165.20 180.90 0.0M
2022-04-04 172.95 173.55 157.55 173.55 0.0M
2022-04-01 165.35 173.95 165.25 165.30 0.0M
2022-03-31 168.00 174.80 168.00 173.90 0.0M
2022-03-30 177.75 177.75 166.30 173.00 0.0M
2022-03-29 165.20 175.00 165.20 175.00 0.0M
2022-03-28 177.35 177.35 161.00 173.85 0.0M
2022-03-25 162.00 169.00 156.60 168.95 0.0M
2022-03-24 162.20 169.95 161.10 164.00 0.0M
2022-03-23 175.00 175.00 168.25 168.75 0.0M
2022-03-22 163.10 178.90 163.10 176.95 0.0M
2022-03-21 184.90 184.90 169.00 171.45 0.0M
2022-03-17 183.90 183.90 168.30 177.55 0.0M
2022-03-16 164.35 178.90 164.35 176.40 0.0M
2022-03-15 167.20 173.00 167.20 172.95 0.0M
2022-03-14 174.00 174.00 166.00 173.75 0.0M
2022-03-11 168.00 171.95 158.20 171.65 0.0M
2022-03-10 169.60 171.35 165.10 165.10 0.0M
2022-03-09 165.00 169.90 162.35 163.20 0.0M
2022-03-08 154.00 168.00 154.00 161.90 0.0M
2022-03-07 174.00 174.00 157.50 161.20 0.0M
2022-03-04 168.00 175.00 159.25 165.75 0.0M
2022-03-03 163.25 167.60 163.25 167.60 0.0M
2022-03-02 152.00 160.05 152.00 159.65 0.0M
2022-02-28 162.00 162.00 152.15 152.45 0.0M
2022-02-25 155.75 159.00 148.55 154.45 0.0M
2022-02-24 155.75 155.75 155.75 155.75 0.0M
2022-02-23 161.05 163.90 154.00 163.90 0.0M
2022-02-22 161.50 164.00 161.30 161.30 0.0M
2022-02-21 161.60 169.80 161.60 169.75 0.0M
2022-02-18 178.35 178.50 170.00 170.00 0.0M
2022-02-17 163.05 175.50 163.05 171.25 0.0M
2022-02-16 164.25 176.00 164.25 171.60 0.0M
2022-02-15 176.90 176.90 161.50 172.80 0.0M
2022-02-14 172.05 175.00 169.80 169.80 0.0M
2022-02-11 177.00 180.00 175.00 178.70 0.0M
2022-02-10 193.00 193.00 175.75 183.95 0.0M
2022-02-09 175.10 188.70 175.05 184.95 0.0M
2022-02-08 184.00 192.40 177.30 179.80 0.0M
2022-02-07 184.00 203.00 184.00 186.60 0.0M
2022-02-04 213.50 213.50 193.35 193.35 0.0M
2022-02-03 194.00 203.50 184.50 203.50 0.0M
2022-02-02 199.90 199.90 184.10 193.85 0.0M
2022-02-01 193.00 193.05 183.55 192.75 0.0M
2022-01-31 183.00 199.00 183.00 193.05 0.0M
2022-01-28 190.00 200.90 190.00 192.05 0.0M
2022-01-27 185.00 201.95 185.00 195.70 0.0M
2022-01-25 187.20 194.60 182.00 194.45 0.0M
2022-01-24 205.80 205.80 187.20 187.20 0.0M
2022-01-21 215.85 215.90 195.60 197.00 0.0M
2022-01-20 192.05 205.85 188.00 205.85 0.0M
2022-01-19 191.00 208.75 191.00 196.05 0.0M
2022-01-18 204.00 211.00 198.50 200.85 0.0M
2022-01-17 192.00 206.00 191.05 201.00 0.0M
2022-01-14 191.00 203.00 187.80 200.15 0.0M
2022-01-13 206.00 206.00 193.15 196.55 0.0M
2022-01-12 199.00 215.90 198.50 202.25 0.0M
2022-01-11 215.00 220.50 207.00 208.60 0.0M
2022-01-10 228.55 228.55 206.85 214.85 0.0M
2022-01-07 217.50 217.70 208.15 217.70 0.0M
2022-01-06 190.20 207.35 190.20 207.35 0.0M
2022-01-05 190.00 199.50 180.50 197.50 0.0M
2022-01-04 186.10 198.85 185.00 190.00 0.0M
2022-01-03 201.00 201.00 184.00 194.20 0.0M