Kerala Ayurveda Ltd (KEAY)

KEAY
🏛️ Indien →
434.10
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 455.25 455.25 455.00 455.00 0.0K
09:35 454.00 454.85 454.00 454.85 0.0K
09:40 450.55 450.55 450.55 450.55 0.0K
09:55 450.55 450.55 450.55 450.55 0.0K
10:05 450.10 454.40 450.10 454.40 0.1K
10:15 451.00 451.00 451.00 451.00 0.0K
10:30 454.40 454.40 454.40 454.40 0.0K
10:35 454.30 455.00 454.30 455.00 1.1K
10:45 455.00 455.00 455.00 455.00 0.0K
11:20 452.00 452.00 452.00 452.00 0.0K
11:25 450.00 450.00 450.00 450.00 1.0K
11:30 450.00 450.00 450.00 450.00 0.1K
11:35 450.00 450.00 450.00 450.00 0.0K
11:45 455.00 455.00 455.00 455.00 0.0K
11:50 452.25 452.25 452.25 452.25 0.1K
11:55 452.25 452.25 450.00 450.00 0.1K
12:25 450.00 450.00 450.00 450.00 0.0K
12:30 452.25 452.25 452.25 452.25 0.2K
12:45 450.00 450.00 450.00 450.00 0.1K
12:50 450.00 450.00 450.00 450.00 0.0K
12:55 448.05 448.05 448.05 448.05 0.0K
13:00 448.00 448.00 448.00 448.00 0.0K
13:10 445.25 445.25 445.25 445.25 0.1K
13:15 445.25 449.90 445.25 449.90 0.4K
13:25 449.90 449.90 449.90 449.90 0.0K
13:30 449.90 449.90 449.90 449.90 0.0K
13:40 449.80 449.80 449.80 449.80 0.0K
13:45 445.00 445.00 444.00 444.00 0.2K
13:50 441.20 441.20 441.20 441.20 0.2K
13:55 447.80 447.80 447.80 447.80 0.6K
14:05 449.90 449.90 449.90 449.90 0.0K
14:10 448.00 448.00 448.00 448.00 0.2K
14:25 448.00 448.00 448.00 448.00 0.0K
14:30 448.00 448.00 448.00 448.00 0.0K
14:35 448.00 448.00 448.00 448.00 0.0K
14:40 441.20 441.20 441.20 441.20 0.1K
14:50 441.20 448.00 441.20 448.00 0.1K
14:55 440.00 440.00 432.50 432.50 2.0K
15:00 433.50 439.90 432.50 439.90 1.5K
15:05 446.35 446.35 446.35 446.35 0.0K
15:10 446.00 446.00 432.50 432.50 0.5K
15:15 435.00 435.00 432.50 432.50 0.6K
15:20 433.00 433.00 433.00 433.00 0.0K
15:25 445.50 445.50 434.10 434.10 0.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 455.25 455.25 432.50 434.10 0.0M
2025-09-25 458.95 468.70 450.00 455.25 0.0M
2025-09-24 457.15 479.80 457.15 458.95 0.0M
2025-09-23 466.95 475.50 463.00 468.80 0.0M
2025-09-22 457.35 477.00 457.35 467.40 0.0M
2025-09-19 479.90 484.75 466.00 476.70 0.0M
2025-09-18 480.60 487.80 467.00 478.15 0.0M
2025-09-17 480.00 493.00 477.60 480.60 0.0M
2025-09-16 497.95 497.95 483.00 485.85 0.0M
2025-09-15 497.70 497.70 475.05 488.45 0.0M
2025-09-12 484.00 503.90 461.70 488.70 0.0M
2025-09-11 499.00 499.90 474.00 479.95 0.0M
2025-09-10 484.05 497.70 484.05 489.55 0.0M
2025-09-09 506.85 506.85 483.50 493.10 0.0M
2025-09-08 469.70 482.75 459.80 482.75 0.0M
2025-09-05 469.90 469.90 450.70 459.80 0.0M
2025-09-04 469.40 474.30 455.55 463.45 0.0M
2025-09-03 447.00 475.00 432.70 469.70 0.4M
2025-09-02 470.00 476.00 449.35 454.55 0.1M
2025-09-01 457.00 481.90 457.00 472.95 0.0M
2025-08-29 482.50 482.50 466.05 477.05 0.0M
2025-08-28 483.00 496.80 475.00 488.55 0.0M
2025-08-26 480.50 495.00 470.10 483.60 0.0M
2025-08-25 496.00 496.00 480.00 480.50 0.0M
2025-08-22 504.65 504.65 490.00 494.05 0.0M
2025-08-21 505.70 510.00 490.00 504.40 0.0M
2025-08-20 511.50 511.50 490.00 496.25 0.0M
2025-08-19 500.25 515.00 500.25 509.00 0.0M
2025-08-18 517.25 525.00 505.30 515.20 0.0M
2025-08-14 522.45 525.60 511.10 517.25 0.0M
2025-08-13 517.90 526.80 505.20 522.45 0.0M
2025-08-12 502.40 518.00 500.00 513.50 0.0M
2025-08-11 498.00 513.00 491.10 502.40 0.0M
2025-08-08 502.00 504.50 480.60 498.85 0.0M
2025-08-07 506.00 509.80 485.00 498.80 0.0M
2025-08-06 502.00 515.00 493.00 503.70 0.0M
2025-08-05 519.95 519.95 502.00 506.00 0.0M
2025-08-04 537.60 537.60 500.00 500.50 0.2M
2025-08-01 537.00 553.90 515.65 522.75 0.0M
2025-07-31 555.00 563.95 535.60 542.75 0.0M
2025-07-30 539.95 553.15 532.10 553.15 0.0M
2025-07-29 502.10 526.85 497.00 526.85 0.0M
2025-07-28 498.05 510.00 488.15 501.80 0.1M
2025-07-25 513.80 539.00 513.80 513.80 0.1M
2025-07-24 563.95 570.00 540.80 540.80 0.0M
2025-07-23 571.60 575.00 552.00 569.25 0.0M
2025-07-22 574.90 598.90 564.00 571.60 0.0M
2025-07-21 610.00 610.00 585.00 587.75 0.0M
2025-07-18 598.20 598.20 576.00 590.90 0.0M
2025-07-17 586.05 594.00 582.00 586.50 0.0M
2025-07-16 586.85 602.00 579.50 586.05 0.0M
2025-07-15 594.95 596.90 571.00 582.20 0.0M
2025-07-14 586.55 586.55 586.55 586.55 0.1M
2025-07-11 571.95 571.95 547.50 558.65 0.0M
2025-07-10 560.00 574.85 555.00 564.65 0.0M
2025-07-09 578.95 580.85 560.50 569.55 0.0M
2025-07-08 574.90 574.90 557.00 569.80 0.0M
2025-07-07 593.00 593.00 565.10 569.20 0.0M
2025-07-04 613.90 613.90 590.00 593.90 0.0M
2025-07-03 614.50 614.50 591.00 598.05 0.0M
2025-07-02 608.00 615.00 578.00 603.95 0.0M
2025-07-01 625.00 625.00 592.10 600.65 0.2M
2025-06-30 582.10 614.00 575.00 598.00 0.1M
2025-06-27 555.00 610.00 542.50 563.10 0.4M
2025-06-26 553.95 559.00 522.00 537.60 0.2M
2025-06-25 535.10 548.80 521.00 540.10 0.2M
2025-06-24 526.30 544.90 481.60 535.10 0.5M
2025-06-23 470.00 511.70 470.00 511.70 2.9M
2025-06-20 440.60 464.60 421.00 426.45 0.1M
2025-06-19 483.95 483.95 440.05 442.50 0.0M
2025-06-18 479.00 479.95 469.00 470.70 0.0M
2025-06-17 470.05 486.00 470.05 472.15 0.0M
2025-06-16 483.35 493.50 467.65 474.55 0.0M
2025-06-13 489.95 508.00 475.00 483.35 0.1M
2025-06-12 509.00 515.00 475.00 495.10 0.1M
2025-06-11 462.85 502.00 455.30 493.15 0.1M
2025-06-10 461.00 467.85 450.00 464.20 0.1M
2025-06-09 452.50 480.60 448.20 472.05 0.1M
2025-06-06 455.05 455.05 442.00 449.85 0.0M
2025-06-05 462.10 479.95 449.00 457.50 0.0M
2025-06-04 421.70 463.85 417.05 462.05 0.1M
2025-06-03 426.95 429.70 416.40 421.70 0.0M
2025-06-02 415.55 423.00 406.30 418.20 0.0M
2025-05-30 403.20 421.00 403.20 413.50 0.0M
2025-05-29 405.00 423.00 405.00 419.50 0.0M
2025-05-28 415.25 430.00 401.10 406.20 0.0M
2025-05-27 392.00 432.95 370.20 414.10 0.0M
2025-05-26 405.95 409.90 400.00 404.95 0.0M
2025-05-23 405.00 408.00 398.00 399.70 0.0M
2025-05-22 420.00 420.00 397.40 402.75 0.0M
2025-05-21 440.00 442.00 420.00 420.25 0.0M
2025-05-20 412.00 439.15 412.00 434.10 0.0M
2025-05-19 425.05 444.05 421.40 423.30 0.0M
2025-05-16 408.00 435.40 400.05 421.50 0.0M
2025-05-15 399.85 408.00 380.60 402.85 0.0M
2025-05-14 400.15 409.95 382.10 385.60 0.0M
2025-05-13 390.05 413.85 388.30 394.40 0.0M
2025-05-12 379.95 405.80 379.95 389.85 0.0M
2025-05-09 388.00 388.00 356.00 369.60 0.0M
2025-05-08 350.00 374.20 350.00 374.20 0.1M
2025-05-07 345.40 348.85 337.10 340.20 0.0M
2025-05-06 346.80 352.70 337.00 345.40 0.0M
2025-05-05 346.85 366.60 345.80 352.55 0.0M
2025-05-02 335.00 357.90 335.00 342.85 0.0M
2025-04-30 356.00 360.00 343.40 347.20 0.0M
2025-04-29 343.95 350.00 336.15 338.85 0.0M
2025-04-28 343.15 348.85 330.00 343.95 0.0M
2025-04-25 352.35 352.35 331.05 343.15 0.0M
2025-04-24 350.10 366.90 350.00 352.35 0.0M
2025-04-23 331.95 357.75 328.00 357.75 0.0M
2025-04-22 329.80 329.80 322.00 325.25 0.0M
2025-04-21 329.40 338.50 320.00 327.75 0.0M
2025-04-17 344.85 344.90 322.50 329.40 0.0M
2025-04-16 358.00 359.00 335.00 337.15 0.0M
2025-04-15 340.15 360.05 320.00 355.35 0.0M
2025-04-11 343.25 343.25 335.05 339.40 0.0M
2025-04-09 345.00 353.00 337.00 339.85 0.0M
2025-04-08 350.00 353.70 334.45 342.90 0.0M
2025-04-07 371.00 371.00 334.15 343.20 0.0M
2025-04-04 382.50 383.90 367.25 371.25 0.0M
2025-04-03 360.00 379.95 359.85 375.15 0.0M
2025-04-02 345.20 362.45 345.20 362.40 0.0M
2025-04-01 358.85 358.85 335.15 345.20 0.0M
2025-03-28 353.05 368.80 348.10 351.20 0.0M
2025-03-27 363.90 363.90 345.05 352.50 0.0M
2025-03-26 366.00 379.00 349.00 355.70 0.0M
2025-03-25 381.05 390.45 362.00 365.35 0.0M
2025-03-24 408.30 408.30 375.25 381.05 0.0M
2025-03-21 378.90 388.90 378.90 388.90 0.0M
2025-03-20 394.65 394.65 361.30 370.40 0.0M
2025-03-19 371.55 387.80 371.55 380.30 0.0M
2025-03-18 369.00 375.70 365.95 371.55 0.0M
2025-03-17 361.00 374.00 350.35 360.45 0.0M
2025-03-13 345.00 362.50 340.05 360.25 0.0M
2025-03-12 340.20 354.75 340.20 345.40 0.0M
2025-03-11 357.50 357.50 332.95 346.65 0.0M
2025-03-10 383.65 383.65 349.55 350.45 0.0M
2025-03-07 359.85 368.65 353.50 367.60 0.0M
2025-03-06 344.85 355.90 344.85 351.10 0.0M
2025-03-05 331.55 347.70 331.55 344.85 0.0M
2025-03-04 338.55 344.70 325.00 331.55 0.0M
2025-03-03 350.15 353.70 338.00 338.55 0.0M
2025-02-28 357.65 364.00 335.25 354.65 0.0M
2025-02-27 358.95 366.20 331.40 347.85 0.0M
2025-02-25 333.95 350.00 331.00 348.80 0.0M
2025-02-24 345.00 355.90 327.85 333.85 0.0M
2025-02-21 335.00 347.75 335.00 345.10 0.0M
2025-02-20 320.85 331.20 310.00 331.20 0.0M
2025-02-19 319.95 324.00 306.15 315.45 0.0M
2025-02-18 348.80 348.80 305.00 313.50 0.0M
2025-02-17 350.20 350.90 336.45 336.45 0.0M
2025-02-14 399.45 399.45 364.00 373.80 0.0M
2025-02-13 409.00 413.00 382.00 385.15 0.0M
2025-02-12 384.20 409.00 365.05 399.60 0.0M
2025-02-11 393.55 401.50 355.60 383.95 0.0M
2025-02-10 400.05 405.95 390.00 393.55 0.0M
2025-02-07 415.00 420.00 402.00 405.10 0.0M
2025-02-06 415.00 421.95 411.60 414.95 0.0M
2025-02-05 439.80 439.80 410.05 416.60 0.0M
2025-02-04 410.95 428.00 403.50 419.45 0.0M
2025-02-03 400.05 406.90 392.00 395.15 0.0M
2025-02-01 413.00 426.95 411.00 411.10 0.0M
2025-01-31 438.00 438.00 400.30 412.05 0.0M
2025-01-30 424.20 434.00 421.00 423.95 0.0M
2025-01-29 440.05 440.05 421.25 424.15 0.0M
2025-01-28 421.40 450.00 419.00 433.75 0.0M
2025-01-27 452.55 452.60 418.00 421.40 0.0M
2025-01-24 454.50 465.00 443.20 452.60 0.0M
2025-01-23 431.05 460.05 430.00 454.50 0.0M
2025-01-22 474.30 486.90 439.00 440.85 0.0M
2025-01-21 446.10 484.00 440.05 473.65 0.0M
2025-01-20 412.05 449.00 412.05 445.50 0.0M
2025-01-17 431.70 440.00 405.00 417.00 0.0M
2025-01-16 410.10 438.50 410.10 423.20 0.0M
2025-01-15 429.35 429.35 413.10 420.65 0.0M
2025-01-14 380.25 420.00 380.25 415.55 0.0M
2025-01-13 390.05 397.65 381.05 389.80 0.0M
2025-01-10 399.95 408.45 392.00 400.75 0.0M
2025-01-09 420.00 429.70 402.15 404.30 0.0M
2025-01-08 412.15 425.00 407.20 419.35 0.0M
2025-01-07 402.05 427.00 396.00 423.00 0.0M
2025-01-06 432.10 432.10 385.30 390.70 0.0M
2025-01-03 415.00 433.90 411.05 428.10 0.0M
2025-01-02 448.00 454.95 405.00 414.95 0.1M
2025-01-01 449.00 449.00 428.00 439.45 0.0M