Kemistar Corporation Ltd (KEMI)

KEMI
🏛️ Indien →
99.97
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
2025-09-26 105.60 105.60 97.00 99.97 0.0M
2025-09-25 103.35 107.00 98.30 101.46 0.0M
2025-09-24 99.00 103.95 99.00 103.35 0.0M
2025-09-23 100.00 101.75 96.10 99.00 0.0M
2025-09-22 101.90 102.00 96.00 98.16 0.0M
2025-09-19 104.20 104.20 96.50 100.93 0.0M
2025-09-18 103.95 103.95 96.50 99.84 0.0M
2025-09-17 97.90 99.20 96.10 99.00 0.0M
2025-09-16 93.89 94.48 86.00 94.48 0.0M
2025-09-15 85.50 90.99 85.50 89.99 0.0M
2025-09-12 93.00 93.00 85.50 89.66 0.0M
2025-09-11 90.00 91.73 89.00 89.37 0.0M
2025-09-10 90.00 94.90 86.55 87.37 0.0M
2025-09-09 89.74 107.00 88.20 91.06 0.0M
2025-09-08 96.95 96.95 87.00 91.57 0.0M
2025-09-05 94.90 108.99 89.99 92.04 0.0M
2025-09-04 90.00 94.90 88.00 91.95 0.0M
2025-09-03 84.00 92.00 84.00 87.90 0.0M
2025-09-02 88.00 91.99 81.15 84.28 0.0M
2025-09-01 75.20 87.99 73.33 87.96 0.0M
2025-08-29 71.71 74.69 70.00 73.33 0.0M
2025-08-28 74.90 74.90 66.40 67.73 0.0M
2025-08-26 74.31 74.31 70.10 70.89 0.0M
2025-08-25 71.10 75.00 71.10 73.95 0.0M
2025-08-22 75.49 75.49 68.00 74.31 0.0M
2025-08-21 69.00 77.96 68.22 71.27 0.0M
2025-08-20 68.99 68.99 65.03 66.21 0.0M
2025-08-19 67.88 69.90 64.00 65.11 0.0M
2025-08-18 68.90 68.90 62.55 66.14 0.0M
2025-08-14 68.99 68.99 62.55 63.74 0.0M
2025-08-13 67.21 69.90 62.20 63.26 0.0M
2025-08-12 70.00 73.89 67.00 69.20 0.0M
2025-08-11 74.22 83.89 70.01 70.84 0.0M
2025-08-08 65.89 75.94 60.30 72.76 0.0M
2025-08-07 57.01 64.99 57.01 63.45 0.0M
2025-08-06 62.98 63.80 55.80 57.28 0.0M
2025-08-05 64.98 64.98 60.23 60.24 0.0M
2025-08-04 65.89 65.89 60.00 62.91 0.0M
2025-08-01 66.00 66.00 58.00 59.57 0.0M
2025-07-31 65.97 65.97 60.00 61.64 0.0M
2025-07-30 64.99 64.99 62.00 63.85 0.0M
2025-07-29 62.60 65.80 60.21 62.00 0.0M
2025-07-28 64.79 65.34 62.50 62.60 0.0M
2025-07-25 68.99 69.00 59.00 62.48 0.0M
2025-07-24 69.90 69.90 65.99 66.83 0.0M
2025-07-23 72.49 72.49 67.00 67.60 0.0M
2025-07-22 72.99 75.00 66.06 67.07 0.0M
2025-07-21 73.99 73.99 69.00 70.00 0.0M
2025-07-18 72.99 72.99 66.10 72.30 0.0M
2025-07-17 72.00 72.00 71.39 71.66 0.0M
2025-07-16 70.60 71.00 67.41 70.28 0.0M
2025-07-15 70.90 70.90 67.11 70.66 0.0M
2025-07-14 73.00 73.00 64.00 69.88 0.0M
2025-07-11 73.50 73.50 70.00 71.21 0.0M
2025-07-10 74.39 74.39 74.00 74.00 0.0M
2025-07-09 74.39 74.39 69.52 73.58 0.0M
2025-07-08 78.90 78.90 70.11 72.76 0.0M
2025-07-07 73.89 73.89 70.01 70.47 0.0M
2025-07-04 74.88 74.88 73.90 73.90 0.0M
2025-07-03 74.40 74.40 71.00 73.39 0.0M
2025-07-02 77.00 77.90 71.99 72.69 0.0M
2025-07-01 79.00 79.00 72.10 72.79 0.0M
2025-06-30 78.50 78.50 72.20 76.50 0.0M
2025-06-27 78.90 78.90 72.50 76.50 0.0M
2025-06-26 72.76 75.00 71.15 74.96 0.0M
2025-06-25 76.00 76.00 71.56 71.68 0.0M
2025-06-24 76.85 76.85 75.50 75.94 0.0M
2025-06-23 66.95 74.70 66.95 71.20 0.0M
2025-06-20 78.00 78.00 71.47 74.77 0.0M
2025-06-19 74.50 74.50 71.10 71.12 0.0M
2025-06-18 77.50 77.50 73.00 75.00 0.0M
2025-06-17 73.63 75.75 71.50 74.94 0.0M
2025-06-16 70.21 74.00 68.80 73.63 0.0M
2025-06-13 78.00 78.00 73.10 73.51 0.0M
2025-06-12 75.73 75.73 71.11 73.04 0.0M
2025-06-11 72.36 75.90 72.36 75.73 0.0M
2025-06-10 75.50 75.50 70.53 72.36 0.0M
2025-06-09 78.60 78.60 71.00 76.17 0.0M
2025-06-06 79.90 79.90 73.20 75.15 0.0M
2025-06-05 79.90 79.90 76.00 78.90 0.0M
2025-06-04 80.49 80.49 77.41 77.88 0.0M
2025-06-03 75.10 83.00 75.10 80.49 0.0M
2025-06-02 76.54 76.54 74.00 76.19 0.0M
2025-05-30 77.42 77.42 72.90 74.26 0.0M
2025-05-29 79.38 79.38 79.00 79.00 0.0M
2025-05-28 85.00 85.00 76.01 81.00 0.0M
2025-05-27 82.50 82.50 76.50 79.00 0.0M
2025-05-26 79.95 79.95 76.70 78.97 0.0M
2025-05-23 76.98 76.98 73.10 75.06 0.0M
2025-05-22 77.74 77.74 77.45 77.45 0.0M
2025-05-21 76.89 76.89 75.20 75.24 0.0M
2025-05-20 77.89 77.89 75.00 75.00 0.0M
2025-05-19 79.77 79.77 75.25 77.48 0.0M
2025-05-16 79.95 79.95 75.94 77.77 0.0M
2025-05-15 83.95 83.95 76.05 76.26 0.0M
2025-05-14 77.44 78.72 75.10 77.77 0.0M
2025-05-13 81.00 81.00 73.00 73.93 0.0M
2025-05-12 75.55 82.80 75.55 80.98 0.0M
2025-05-09 81.64 81.64 80.00 80.00 0.0M
2025-05-08 73.99 82.95 73.99 81.64 0.0M
2025-05-07 83.98 83.98 75.50 76.42 0.0M
2025-05-06 82.99 82.99 74.02 77.85 0.0M
2025-05-05 84.00 84.00 76.05 80.40 0.0M
2025-05-02 83.90 83.90 75.01 77.01 0.0M
2025-04-30 79.40 79.40 76.31 78.65 0.0M
2025-04-29 75.21 79.40 75.21 79.40 0.0M
2025-04-28 79.50 79.50 76.00 79.40 0.0M
2025-04-25 79.86 79.86 75.01 79.69 0.0M
2025-04-24 83.00 85.00 77.00 77.82 0.0M
2025-04-23 83.00 83.00 76.50 79.99 0.0M
2025-04-22 88.30 88.30 80.00 81.00 0.0M
2025-04-21 83.02 83.02 80.00 80.29 0.0M
2025-04-17 75.00 75.90 74.00 75.48 0.0M
2025-04-16 67.15 74.95 67.15 73.90 0.0M
2025-04-15 73.00 80.00 71.00 73.05 0.0M
2025-04-11 75.00 79.30 73.60 74.00 0.0M
2025-04-09 72.00 72.13 70.40 72.13 0.0M
2025-04-08 71.00 71.00 64.50 65.58 0.0M
2025-04-07 71.00 71.00 70.50 70.50 0.0M
2025-04-04 71.75 71.75 65.50 71.50 0.0M
2025-04-03 70.00 70.00 68.88 68.88 0.0M
2025-04-02 71.00 72.95 71.00 72.50 0.0M
2025-04-01 70.75 70.75 64.05 70.50 0.0M
2025-03-28 74.00 74.00 67.01 67.39 0.0M
2025-03-27 66.40 72.99 66.39 70.53 0.0M
2025-03-26 68.00 74.39 67.76 69.88 0.0M
2025-03-25 75.75 76.50 70.80 71.32 0.0M
2025-03-24 77.80 77.80 74.50 74.52 0.0M
2025-03-21 79.89 79.89 72.50 78.00 0.0M
2025-03-20 76.50 76.50 74.30 76.11 0.0M
2025-03-19 77.00 80.25 74.30 74.30 0.0M
2025-03-18 86.42 86.42 78.21 78.21 0.0M
2025-03-17 78.47 82.39 74.55 82.32 0.0M
2025-03-13 78.47 82.39 78.47 78.47 0.0M
2025-03-12 78.47 78.47 78.47 78.47 0.0M
2025-03-11 86.00 86.00 78.47 78.47 0.0M
2025-03-10 83.01 83.01 82.20 82.60 0.0M
2025-03-07 85.00 85.00 78.00 79.06 0.0M
2025-03-06 81.90 81.90 74.10 81.90 0.0M
2025-03-05 75.23 78.00 75.23 78.00 0.0M
2025-03-04 71.30 74.86 70.95 74.86 0.0M
2025-03-03 75.02 78.00 71.27 71.30 0.0M
2025-02-28 79.00 82.90 75.02 75.02 0.0M
2025-02-27 80.50 80.50 78.96 78.96 0.0M
2025-02-25 74.00 78.96 74.00 78.96 0.0M
2025-02-24 77.58 77.58 75.20 75.20 0.0M
2025-02-21 74.00 75.82 70.00 73.89 0.0M
2025-02-20 72.00 78.85 71.40 72.21 0.0M
2025-02-19 80.55 80.55 72.90 75.10 0.0M
2025-02-18 78.37 78.37 70.92 76.73 0.0M
2025-02-17 80.91 80.91 74.65 74.65 0.0M
2025-02-14 78.58 82.70 78.57 78.57 0.0M
2025-02-13 83.98 83.98 76.01 82.70 0.0M
2025-02-12 80.82 80.82 73.14 79.99 0.0M
2025-02-11 85.01 85.01 76.98 76.98 0.0M
2025-02-10 87.08 87.08 80.57 81.01 0.0M
2025-02-07 87.09 87.09 84.80 84.80 0.0M
2025-02-06 87.05 87.05 78.81 85.00 0.0M
2025-02-05 84.52 84.52 79.10 82.95 0.0M
2025-02-04 75.00 80.50 75.00 80.50 0.0M
2025-02-03 82.10 82.10 75.00 76.67 0.0M
2025-02-01 78.31 78.32 75.03 78.20 0.0M
2025-01-31 79.36 83.00 77.90 78.31 0.0M
2025-01-30 84.52 84.52 79.00 79.36 0.0M
2025-01-29 84.52 84.52 82.30 82.30 0.0M
2025-01-28 80.18 84.18 76.18 80.50 0.0M
2025-01-27 84.00 84.00 80.18 80.18 0.0M
2025-01-24 87.42 87.42 80.00 84.40 0.0M
2025-01-23 84.58 85.00 82.00 83.26 0.0M
2025-01-22 85.00 85.00 82.50 85.00 0.0M
2025-01-21 83.70 84.10 82.00 83.56 0.0M
2025-01-20 84.00 84.41 84.00 84.40 0.0M
2025-01-17 87.57 87.57 80.00 80.40 0.0M
2025-01-16 88.20 88.20 83.00 83.40 0.0M
2025-01-15 86.81 86.81 81.00 84.00 0.0M
2025-01-14 86.90 86.90 79.10 82.68 0.0M
2025-01-13 86.08 87.00 81.30 82.77 0.0M
2025-01-10 89.77 89.77 81.55 84.39 0.0M
2025-01-09 86.50 86.70 85.50 85.50 0.0M
2025-01-08 87.11 92.80 85.35 89.99 0.0M
2025-01-07 90.00 94.00 85.25 89.81 0.0M
2025-01-06 97.44 97.44 89.62 89.65 0.0M
2025-01-03 93.10 96.83 92.00 94.33 0.0M
2025-01-02 95.00 97.33 91.00 92.22 0.0M
2025-01-01 89.98 98.96 89.98 93.37 0.0M