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
2023-12-29 129.00 129.40 123.00 129.40 0.0M
2023-12-28 129.80 138.80 126.35 128.50 0.0M
2023-12-27 139.40 139.40 129.85 133.00 0.0M
2023-12-26 129.80 135.00 128.00 133.05 0.0M
2023-12-22 133.95 133.95 128.05 133.00 0.0M
2023-12-21 134.35 134.40 125.05 133.95 0.0M
2023-12-20 127.00 130.00 127.00 128.05 0.0M
2023-12-19 130.00 130.00 130.00 130.00 0.0M
2023-12-18 129.00 130.00 129.00 130.00 0.0M
2023-12-15 121.40 129.00 121.35 129.00 0.0M
2023-12-14 125.50 129.90 122.05 123.10 0.0M
2023-12-13 123.55 124.35 123.55 124.35 0.0M
2023-12-12 126.00 126.00 124.20 124.35 0.0M
2023-12-11 128.95 128.95 123.00 125.65 0.0M
2023-12-08 124.05 126.95 124.05 126.90 0.0M
2023-12-07 126.45 126.45 121.60 126.20 0.0M
2023-12-06 126.85 126.85 122.15 126.45 0.0M
2023-12-05 126.90 126.90 121.30 122.60 0.0M
2023-12-04 125.10 126.95 124.00 126.90 0.0M
2023-12-01 125.00 125.00 124.00 124.00 0.0M
2023-11-30 125.00 125.10 121.50 125.00 0.0M
2023-11-29 124.95 124.95 120.10 121.60 0.0M
2023-11-28 123.45 123.45 118.10 121.80 0.0M
2023-11-24 120.40 120.40 120.00 120.40 0.0M
2023-11-23 120.40 120.40 120.40 120.40 0.0M
2023-11-22 121.45 121.45 118.05 119.40 0.0M
2023-11-21 120.85 120.85 116.30 116.35 0.0M
2023-11-20 119.55 120.95 115.85 120.85 0.0M
2023-11-17 121.00 121.00 119.25 119.55 0.0M
2023-11-16 120.10 123.90 118.00 120.15 0.0M
2023-11-15 122.55 124.95 118.00 120.15 0.0M
2023-11-13 123.00 128.95 122.50 122.55 0.0M
2023-11-12 123.00 128.95 123.00 128.90 0.0M
2023-11-10 126.00 132.65 124.05 128.90 0.0M
2023-11-09 129.00 129.00 123.40 127.00 0.0M
2023-11-08 130.10 134.30 129.85 129.85 0.0M
2023-11-07 144.75 144.75 136.45 136.65 0.0M
2023-11-06 143.90 144.50 142.70 143.60 0.0M
2023-11-03 140.35 143.95 140.00 142.40 0.0M
2023-11-02 139.50 139.50 139.40 139.40 0.0M
2023-11-01 133.15 140.00 133.15 135.00 0.0M
2023-10-31 137.10 141.00 133.60 138.85 0.0M
2023-10-30 139.95 140.00 137.00 140.00 0.0M
2023-10-27 133.50 141.00 133.50 139.65 0.0M
2023-10-26 130.50 139.25 130.50 139.25 0.0M
2023-10-25 134.50 136.50 134.50 135.20 0.0M
2023-10-23 135.50 135.50 134.80 134.80 0.0M
2023-10-20 135.75 138.00 134.00 138.00 0.0M
2023-10-19 139.60 139.60 136.30 139.00 0.0M
2023-10-18 139.75 139.75 136.50 139.60 0.0M
2023-10-17 139.00 144.00 132.50 139.80 0.0M
2023-10-16 138.50 138.50 134.60 138.50 0.0M
2023-10-13 138.65 138.65 134.05 137.75 0.0M
2023-10-12 138.90 138.90 132.50 133.50 0.0M
2023-10-11 132.35 138.00 132.35 135.95 0.0M
2023-10-10 136.00 138.75 130.25 138.00 0.0M
2023-10-09 135.50 138.95 130.85 136.00 0.0M
2023-10-06 132.25 136.75 132.25 135.50 0.0M
2023-10-05 137.00 137.00 133.50 136.75 0.0M
2023-10-04 138.85 138.95 133.50 133.50 0.0M
2023-10-03 131.05 139.45 131.05 134.50 0.0M
2023-09-29 130.00 137.45 130.00 135.80 0.0M
2023-09-28 134.00 134.00 131.50 134.00 0.0M
2023-09-27 133.00 134.00 129.10 134.00 0.0M
2023-09-26 130.05 138.00 130.05 135.25 0.0M
2023-09-25 143.50 143.50 132.05 136.00 0.0M
2023-09-22 138.60 138.60 133.60 138.55 0.0M
2023-09-21 139.95 139.95 133.15 137.85 0.0M
2023-09-20 139.90 139.95 133.60 139.70 0.0M
2023-09-18 136.50 143.70 135.00 135.25 0.0M
2023-09-15 146.45 146.45 134.25 141.45 0.0M
2023-09-14 140.00 140.00 136.00 139.50 0.0M
2023-09-13 135.40 141.70 135.40 140.00 0.0M
2023-09-12 134.00 144.90 134.00 135.40 0.0M
2023-09-11 135.60 144.85 135.60 138.00 0.0M
2023-09-08 137.55 140.40 137.00 140.40 0.0M
2023-09-07 133.70 140.00 133.60 137.80 0.0M
2023-09-06 134.00 139.95 134.00 139.90 0.0M
2023-09-05 132.85 139.00 132.85 137.00 0.0M
2023-09-04 135.90 139.10 135.40 139.10 0.0M
2023-09-01 133.00 133.00 132.50 132.50 0.0M
2023-08-31 138.00 138.00 133.00 133.10 0.0M
2023-08-30 132.00 138.95 130.00 138.95 0.0M
2023-08-29 135.00 135.00 135.00 135.00 0.0M
2023-08-28 134.50 135.60 134.50 135.60 0.0M
2023-08-25 135.00 139.00 127.00 134.00 0.0M
2023-08-24 140.00 140.00 132.55 133.10 0.0M
2023-08-23 134.50 138.50 134.50 138.50 0.0M
2023-08-22 128.65 134.65 128.65 134.40 0.0M
2023-08-21 130.95 132.20 126.05 128.25 0.0M
2023-08-18 130.00 132.50 125.30 125.95 0.0M
2023-08-17 134.50 134.95 130.00 130.00 0.0M
2023-08-16 136.00 137.85 129.50 129.50 0.0M
2023-08-14 133.00 136.00 130.45 131.55 0.0M
2023-08-11 133.50 137.30 133.50 137.30 0.0M
2023-08-10 134.00 139.95 130.00 135.00 0.0M
2023-08-09 135.80 140.00 134.00 136.05 0.0M
2023-08-08 142.00 142.00 134.00 139.30 0.0M
2023-08-07 135.20 139.90 134.00 139.80 0.0M
2023-08-04 140.45 140.45 139.95 139.95 0.0M
2023-08-03 132.00 138.90 132.00 138.00 0.0M
2023-08-02 132.00 134.00 130.50 133.70 0.0M
2023-08-01 132.00 139.90 132.00 134.95 0.0M
2023-07-31 133.55 140.00 133.55 134.55 0.0M
2023-07-28 134.20 141.40 134.20 138.95 0.0M
2023-07-27 140.70 140.70 135.00 139.95 0.0M
2023-07-26 138.00 140.95 135.05 139.00 0.0M
2023-07-25 137.00 141.20 132.00 139.60 0.0M
2023-07-24 133.60 138.00 133.60 137.00 0.0M
2023-07-21 140.00 140.00 133.90 139.90 0.0M
2023-07-20 130.80 140.60 130.80 140.60 0.0M
2023-07-19 137.50 140.30 133.00 134.55 0.0M
2023-07-18 137.95 137.95 132.30 137.00 0.0M
2023-07-17 131.50 138.45 131.50 138.00 0.0M
2023-07-14 130.25 138.70 130.25 138.00 0.0M
2023-07-13 130.15 136.45 130.05 135.95 0.0M
2023-07-12 135.80 136.40 130.00 135.95 0.0M
2023-07-11 137.35 137.35 130.50 135.80 0.0M
2023-07-10 130.05 138.90 129.20 137.35 0.0M
2023-07-07 135.00 136.00 135.00 136.00 0.0M
2023-07-06 133.00 135.00 132.50 133.75 0.0M
2023-07-05 135.35 138.40 132.50 138.35 0.0M
2023-07-04 139.00 139.00 132.00 138.85 0.0M
2023-07-03 135.00 136.95 132.00 133.65 0.0M
2023-06-30 132.00 136.50 131.15 135.25 0.0M
2023-06-28 135.90 135.90 131.50 132.85 0.0M
2023-06-27 137.00 137.00 135.90 135.90 0.0M
2023-06-26 135.95 135.95 133.00 133.55 0.0M
2023-06-23 135.95 135.95 135.95 135.95 0.0M
2023-06-22 130.15 136.95 130.15 132.50 0.0M
2023-06-21 135.95 135.95 135.20 135.35 0.0M
2023-06-20 129.00 136.55 129.00 135.95 0.0M
2023-06-19 131.50 138.95 131.20 132.15 0.0M
2023-06-16 132.05 136.95 132.05 136.95 0.0M
2023-06-15 128.10 137.90 128.10 137.45 0.0M
2023-06-14 133.00 138.90 127.35 134.00 0.0M
2023-06-13 133.10 138.85 133.00 133.00 0.0M
2023-06-12 133.50 138.30 133.00 133.00 0.0M
2023-06-09 133.50 133.50 133.50 133.50 0.0M
2023-06-08 130.10 140.35 129.00 139.90 0.0M
2023-06-07 136.90 137.95 134.50 135.10 0.0M
2023-06-06 131.20 139.00 131.20 137.55 0.0M
2023-06-05 139.60 139.65 132.00 137.00 0.0M
2023-06-02 132.05 133.10 132.05 133.00 0.0M
2023-05-31 135.00 139.00 132.40 138.00 0.0M
2023-05-30 139.90 139.90 135.00 139.35 0.0M
2023-05-29 133.50 134.00 133.50 134.00 0.0M
2023-05-26 131.50 137.00 131.50 137.00 0.0M
2023-05-24 131.50 131.50 131.50 131.50 0.0M
2023-05-23 134.50 134.50 134.50 134.50 0.0M
2023-05-22 138.50 138.50 134.00 134.00 0.0M
2023-05-19 136.85 136.90 129.05 132.00 0.0M
2023-05-18 135.30 137.55 127.10 131.10 0.0M
2023-05-17 132.15 138.30 132.00 132.55 0.0M
2023-05-16 136.00 140.85 132.15 134.10 0.0M
2023-05-15 136.00 136.00 136.00 136.00 0.0M
2023-05-12 132.30 140.75 132.30 140.75 0.0M
2023-05-11 139.00 139.00 138.00 138.00 0.0M
2023-05-10 138.50 145.00 138.50 145.00 0.0M
2023-05-09 138.00 145.25 134.05 145.25 0.0M
2023-05-08 148.15 148.15 136.50 140.00 0.0M
2023-05-04 136.60 142.40 131.00 142.40 0.0M
2023-05-03 138.25 140.00 136.50 136.60 0.0M
2023-05-02 140.00 140.00 138.00 138.25 0.0M
2023-04-28 137.05 143.50 137.05 143.00 0.0M
2023-04-27 138.00 144.50 134.05 143.75 0.0M
2023-04-26 134.00 144.75 134.00 137.65 0.0M
2023-04-24 137.15 140.00 137.15 140.00 0.0M
2023-04-21 138.95 140.00 136.05 140.00 0.0M
2023-04-20 134.15 141.70 134.10 135.50 0.0M
2023-04-19 139.85 140.75 134.00 140.35 0.0M
2023-04-18 139.50 141.90 132.10 135.05 0.0M
2023-04-12 138.50 138.50 138.50 138.50 0.0M
2023-04-11 140.00 145.50 133.45 145.50 0.0M
2023-04-10 129.20 140.00 129.20 140.00 0.0M
2023-04-05 134.05 135.60 133.70 135.60 0.0M
2023-04-03 134.05 140.70 133.15 140.70 0.0M
2023-03-31 134.50 139.85 134.50 139.85 0.0M
2023-03-29 135.50 139.85 130.50 139.85 0.0M
2023-03-28 134.05 139.85 134.05 134.55 0.0M
2023-03-27 138.00 141.00 131.60 140.90 0.0M
2023-03-24 133.00 138.50 133.00 138.50 0.0M
2023-03-23 135.50 140.00 135.50 140.00 0.0M
2023-03-22 140.00 141.95 140.00 141.95 0.0M
2023-03-21 137.50 139.95 136.75 139.95 0.0M
2023-03-20 136.05 137.50 136.05 137.50 0.0M
2023-03-17 136.15 142.80 135.00 142.80 0.0M
2023-03-16 144.75 144.75 136.05 136.05 0.0M
2023-03-15 142.80 142.80 142.00 142.80 0.0M
2023-03-14 138.00 138.00 136.00 136.00 0.0M
2023-03-13 135.65 135.65 135.60 135.60 0.0M
2023-03-10 143.00 143.00 140.40 140.50 0.0M
2023-03-09 144.00 148.80 142.50 142.50 0.0M
2023-03-08 139.05 149.65 138.15 149.65 0.0M
2023-03-06 143.60 144.55 143.60 144.50 0.0M
2023-03-03 142.70 151.00 142.70 151.00 0.0M
2023-03-02 147.00 150.90 142.00 150.00 0.0M
2023-03-01 142.00 147.05 142.00 147.00 0.0M
2023-02-28 144.00 145.75 140.05 140.05 0.0M
2023-02-27 149.50 149.50 146.00 146.00 0.0M
2023-02-24 141.00 150.00 141.00 149.50 0.0M
2023-02-23 137.10 150.00 137.10 143.05 0.0M
2023-02-22 144.00 144.00 144.00 144.00 0.0M
2023-02-21 141.00 150.00 140.40 149.60 0.0M
2023-02-20 149.50 149.50 145.00 145.00 0.0M
2023-02-17 141.55 147.80 141.05 142.90 0.0M
2023-02-16 146.50 150.00 141.55 141.55 0.0M
2023-02-15 140.50 146.50 140.50 146.50 0.0M
2023-02-14 140.85 147.00 140.85 147.00 0.0M
2023-02-13 141.05 147.95 141.05 147.95 0.0M
2023-02-10 145.00 148.00 135.60 147.95 0.0M
2023-02-09 143.00 144.00 141.00 141.00 0.0M
2023-02-08 145.00 154.75 144.50 144.50 0.0M
2023-02-07 143.00 150.50 142.50 150.40 0.0M
2023-02-06 146.30 146.30 146.30 146.30 0.0M
2023-02-03 143.10 149.40 143.05 149.25 0.0M
2023-02-02 153.90 153.90 144.00 150.05 0.0M
2023-02-01 149.95 150.05 149.95 150.05 0.0M
2023-01-31 139.00 150.40 139.00 150.00 0.0M
2023-01-30 148.00 148.00 144.20 144.50 0.0M
2023-01-27 145.05 151.75 145.05 151.75 0.0M
2023-01-25 147.50 147.50 147.50 147.50 0.0M
2023-01-24 147.00 148.00 147.00 148.00 0.0M
2023-01-23 147.05 150.00 147.05 150.00 0.0M
2023-01-20 153.00 153.00 149.00 149.00 0.0M
2023-01-19 148.05 153.00 148.05 153.00 0.0M
2023-01-18 147.10 154.00 147.10 153.90 0.0M
2023-01-17 148.00 154.90 148.00 154.10 0.0M
2023-01-16 151.00 157.00 147.35 147.75 0.0M
2023-01-12 154.00 154.90 150.05 150.55 0.0M
2023-01-11 155.00 155.00 147.05 155.00 0.0M
2023-01-10 153.90 154.00 145.05 149.00 0.0M
2023-01-09 147.00 147.00 147.00 147.00 0.0M
2023-01-05 154.00 154.00 146.65 147.60 0.0M
2023-01-04 150.30 154.85 150.30 154.00 0.0M
2023-01-03 150.00 155.00 143.15 154.95 0.0M
2023-01-02 149.95 150.00 149.95 150.00 0.0M