Khoday India Ltd (KHDI)

KHDI
🏛️ Indien →
116.50
Letzte Aktualisierung: 1970-01-01
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
2022-12-30 105.40 108.80 101.70 107.40 0.0M
2022-12-29 103.40 108.75 102.30 105.40 0.0M
2022-12-28 110.00 113.90 104.15 106.85 0.0M
2022-12-27 99.00 109.05 99.00 108.80 0.0M
2022-12-26 98.30 105.95 98.30 104.00 0.0M
2022-12-23 103.45 111.90 103.45 103.45 0.0M
2022-12-22 110.00 114.40 105.00 108.85 0.0M
2022-12-21 116.60 117.75 108.00 110.05 0.0M
2022-12-20 114.60 121.50 112.00 112.15 0.0M
2022-12-19 115.80 117.40 107.55 116.95 0.0M
2022-12-16 106.30 113.85 103.15 111.90 0.0M
2022-12-15 105.05 116.05 105.05 108.45 0.0M
2022-12-14 110.55 110.55 110.55 110.55 0.0M
2022-12-13 117.55 128.55 116.35 116.35 0.0M
2022-12-12 122.45 122.45 122.45 122.45 0.0M
2022-12-09 116.65 116.65 116.65 116.65 0.0M
2022-12-08 111.10 111.10 108.00 111.10 0.0M
2022-12-07 100.00 105.85 100.00 105.85 0.0M
2022-12-06 96.05 100.85 96.05 100.85 0.0M
2022-12-05 98.00 98.00 90.35 96.05 0.0M
2022-12-02 95.00 95.10 92.45 95.10 0.0M
2022-12-01 88.05 90.60 83.20 90.60 0.0M
2022-11-30 85.10 91.40 85.10 86.30 0.0M
2022-11-29 85.40 87.90 83.50 87.05 0.0M
2022-11-28 85.90 85.90 84.00 84.25 0.0M
2022-11-25 86.50 86.50 83.50 85.85 0.0M
2022-11-24 86.50 86.50 83.25 85.95 0.0M
2022-11-23 86.90 86.90 84.65 86.50 0.0M
2022-11-22 85.15 90.00 84.20 84.60 0.0M
2022-11-21 90.95 90.95 82.65 88.50 0.0M
2022-11-18 90.60 90.60 86.55 87.00 0.0M
2022-11-17 86.10 89.70 86.10 88.85 0.0M
2022-11-16 91.50 91.50 86.00 86.10 0.0M
2022-11-15 89.70 91.80 86.00 90.00 0.0M
2022-11-14 87.90 88.30 86.10 88.00 0.0M
2022-11-11 86.90 89.70 83.00 87.15 0.0M
2022-11-10 87.00 87.00 83.25 86.70 0.0M
2022-11-09 87.00 88.50 84.00 87.00 0.0M
2022-11-07 85.55 88.00 81.20 88.00 0.0M
2022-11-04 85.90 85.90 81.50 83.85 0.0M
2022-11-03 83.70 84.50 82.00 82.15 0.0M
2022-11-02 85.45 85.70 82.00 82.05 0.0M
2022-11-01 83.00 85.90 79.00 82.00 0.0M
2022-10-31 83.60 84.00 81.60 81.90 0.0M
2022-10-28 84.20 84.55 80.00 80.00 0.0M
2022-10-27 84.00 85.00 80.00 80.55 0.0M
2022-10-25 84.00 84.00 81.05 82.05 0.0M
2022-10-24 82.70 84.35 80.00 82.60 0.0M
2022-10-21 81.00 82.70 80.00 80.35 0.0M
2022-10-20 79.30 83.80 79.30 81.00 0.0M
2022-10-19 83.80 83.80 79.05 80.90 0.0M
2022-10-18 83.00 83.00 82.20 82.75 0.0M
2022-10-17 86.00 88.00 81.75 86.40 0.0M
2022-10-14 83.70 86.00 81.70 85.95 0.0M
2022-10-13 81.70 83.00 80.20 83.00 0.0M
2022-10-12 84.00 84.00 81.05 83.60 0.0M
2022-10-11 83.00 86.00 80.10 84.90 0.0M
2022-10-10 81.70 84.10 81.60 83.00 0.0M
2022-10-07 86.00 86.00 82.10 85.80 0.0M
2022-10-06 86.25 87.00 81.30 86.40 0.0M
2022-10-04 85.00 85.00 81.10 84.55 0.0M
2022-10-03 82.00 83.00 80.10 81.00 0.0M
2022-09-30 85.00 85.00 78.45 80.25 0.0M
2022-09-29 87.95 87.95 80.05 82.55 0.0M
2022-09-28 84.65 84.65 78.85 83.90 0.0M
2022-09-27 82.10 84.00 78.15 82.95 0.0M
2022-09-26 85.10 85.10 79.30 80.45 0.0M
2022-09-23 85.00 85.00 79.00 83.40 0.0M
2022-09-22 81.50 82.75 78.30 82.40 0.0M
2022-09-21 83.00 83.00 78.10 81.50 0.0M
2022-09-20 87.05 87.05 81.25 81.55 0.0M
2022-09-19 84.60 87.85 81.05 84.50 0.0M
2022-09-16 88.45 88.50 81.00 84.70 0.0M
2022-09-15 85.45 85.45 80.70 84.60 0.0M
2022-09-14 87.80 88.00 82.05 82.20 0.0M
2022-09-13 88.75 88.75 81.10 86.00 0.0M
2022-09-12 81.10 84.75 79.40 84.70 0.0M
2022-09-09 79.25 83.00 79.25 81.10 0.0M
2022-09-08 79.25 83.35 79.25 83.15 0.0M
2022-09-07 81.00 83.65 79.20 80.50 0.0M
2022-09-06 85.00 85.00 81.10 83.35 0.0M
2022-09-05 87.90 87.90 80.00 81.35 0.0M
2022-09-02 90.00 91.35 83.15 83.75 0.0M
2022-09-01 87.50 87.60 81.25 87.00 0.0M
2022-08-30 85.00 85.00 81.85 83.45 0.0M
2022-08-29 79.10 84.40 79.10 81.85 0.0M
2022-08-26 82.05 84.95 79.10 80.40 0.0M
2022-08-25 79.70 88.00 79.70 82.05 0.0M
2022-08-24 88.00 89.25 81.60 83.85 0.0M
2022-08-23 81.65 90.15 81.65 85.70 0.0M
2022-08-22 89.70 89.70 85.25 85.90 0.0M
2022-08-19 90.20 93.95 85.40 85.50 0.0M
2022-08-18 81.50 89.95 81.45 89.70 0.0M
2022-08-17 84.90 93.00 84.90 85.70 0.0M
2022-08-16 89.35 89.35 89.35 89.35 0.0M
2022-08-12 94.05 94.05 94.05 94.05 0.0M
2022-08-11 98.95 98.95 98.95 98.95 0.0M
2022-08-10 104.15 104.15 104.15 104.15 0.0M
2022-08-08 109.60 109.60 109.60 109.60 0.0M
2022-08-05 115.35 115.35 115.35 115.35 0.0M
2022-08-04 133.90 134.10 121.40 121.40 0.0M
2022-08-03 127.75 127.75 127.75 127.75 0.0M
2022-08-02 121.70 121.70 115.95 121.70 0.0M
2022-08-01 115.95 115.95 115.95 115.95 0.0M
2022-07-29 110.45 110.45 110.45 110.45 0.0M
2022-07-28 105.20 105.20 95.20 105.20 0.0M
2022-07-27 100.20 100.20 100.20 100.20 0.0M
2022-07-26 95.45 95.45 95.45 95.45 0.0M
2022-07-25 90.95 90.95 90.95 90.95 0.0M
2022-07-22 86.65 86.65 84.25 86.65 0.0M
2022-07-21 80.25 82.55 79.00 82.55 0.0M
2022-07-20 76.30 78.65 76.00 78.65 0.0M
2022-07-19 75.10 76.80 71.00 74.95 0.0M
2022-07-18 74.50 75.85 70.55 73.60 0.0M
2022-07-15 73.50 73.50 69.95 73.00 0.0M
2022-07-14 71.10 73.50 71.10 73.50 0.0M
2022-07-13 73.85 73.85 73.75 73.75 0.0M
2022-07-12 67.35 71.05 67.35 71.05 0.0M
2022-07-11 77.40 77.40 70.55 70.80 0.0M
2022-07-08 74.40 74.40 73.95 73.95 0.0M
2022-07-07 73.00 73.70 69.30 73.25 0.0M
2022-07-06 74.20 74.20 69.05 70.55 0.0M
2022-07-05 72.45 72.65 72.40 72.60 0.0M
2022-07-04 70.00 72.75 70.00 72.65 0.0M
2022-07-01 67.85 72.75 67.85 72.65 0.0M
2022-06-30 69.85 69.85 69.85 69.85 0.0M
2022-06-29 73.00 73.00 73.00 73.00 0.0M
2022-06-28 70.00 72.35 69.00 72.35 0.0M
2022-06-27 70.00 73.00 68.05 72.45 0.0M
2022-06-24 70.00 72.00 69.10 70.05 0.0M
2022-06-23 70.00 70.15 70.00 70.00 0.0M
2022-06-22 72.95 72.95 72.70 72.70 0.0M
2022-06-21 71.95 72.00 70.10 71.95 0.0M
2022-06-20 69.10 70.00 69.10 70.00 0.0M
2022-06-17 68.10 72.70 68.10 72.70 0.0M
2022-06-16 72.95 73.00 69.40 71.00 0.0M
2022-06-15 70.30 74.00 70.30 72.95 0.0M
2022-06-14 70.80 73.45 70.55 72.40 0.0M
2022-06-13 72.90 73.00 70.80 70.80 0.0M
2022-06-10 71.15 71.50 71.15 71.45 0.0M
2022-06-09 74.95 74.95 71.05 71.35 0.0M
2022-06-08 74.00 74.00 71.50 73.45 0.0M
2022-06-07 70.25 74.90 70.25 70.75 0.0M
2022-06-03 72.00 72.00 71.55 71.65 0.0M
2022-06-02 74.40 74.40 71.55 74.40 0.0M
2022-06-01 71.30 75.00 70.60 70.90 0.0M
2022-05-31 71.25 74.65 71.25 71.70 0.0M
2022-05-30 74.00 76.40 71.10 71.10 0.0M
2022-05-27 73.00 73.00 73.00 73.00 0.0M
2022-05-26 74.50 74.50 70.00 73.95 0.0M
2022-05-25 74.00 74.00 71.00 71.00 0.0M
2022-05-24 71.35 71.35 71.35 71.35 0.0M
2022-05-23 74.00 74.00 71.00 71.00 0.0M
2022-05-20 70.35 73.35 70.35 73.30 0.0M
2022-05-19 71.00 73.40 70.35 73.40 0.0M
2022-05-18 72.90 72.90 72.40 72.50 0.0M
2022-05-17 69.55 72.75 69.55 69.65 0.0M
2022-05-16 68.45 72.90 68.45 72.75 0.0M
2022-05-13 71.00 72.00 67.55 72.00 0.0M
2022-05-12 71.05 71.05 71.05 71.05 0.0M
2022-05-11 68.40 72.85 68.40 72.50 0.0M
2022-05-10 70.00 72.00 69.75 72.00 0.0M
2022-05-09 73.75 73.75 69.05 69.80 0.0M
2022-05-06 73.80 73.80 70.60 72.00 0.0M
2022-05-05 73.50 73.50 70.50 72.90 0.0M
2022-05-04 71.80 73.90 70.00 70.30 0.0M
2022-05-02 71.80 74.00 71.80 72.10 0.0M
2022-04-29 71.80 72.00 71.80 71.90 0.0M
2022-04-28 71.80 74.65 71.80 74.40 0.0M
2022-04-27 73.95 75.00 71.50 74.90 0.0M
2022-04-26 75.60 75.60 72.45 72.50 0.0M
2022-04-25 73.85 74.45 72.00 72.05 0.0M
2022-04-22 71.80 75.00 71.70 72.40 0.0M
2022-04-21 71.75 75.00 71.75 74.95 0.0M
2022-04-20 74.20 74.40 71.50 72.20 0.0M
2022-04-19 72.05 75.00 71.55 74.15 0.0M
2022-04-18 71.55 73.80 71.55 72.05 0.0M
2022-04-13 71.10 73.85 71.00 73.50 0.0M
2022-04-12 74.45 74.45 70.60 71.10 0.0M
2022-04-11 74.00 74.45 70.35 73.95 0.0M
2022-04-08 74.40 74.40 72.50 74.00 0.0M
2022-04-07 71.00 74.60 71.00 72.20 0.0M
2022-04-06 75.00 75.00 72.00 74.55 0.0M
2022-04-05 75.00 75.50 71.10 71.50 0.0M
2022-04-04 75.00 75.00 71.75 72.00 0.0M
2022-04-01 72.00 75.00 71.25 74.85 0.0M
2022-03-31 70.00 74.00 70.00 72.90 0.0M
2022-03-30 68.50 74.00 68.50 71.00 0.0M
2022-03-29 71.10 73.45 69.50 71.50 0.0M
2022-03-28 73.00 73.25 70.00 73.10 0.0M
2022-03-25 71.30 73.45 70.20 73.45 0.0M
2022-03-24 71.40 71.40 71.00 71.00 0.0M
2022-03-23 70.25 74.00 70.20 73.95 0.0M
2022-03-22 74.00 74.00 73.40 73.40 0.0M
2022-03-21 73.85 73.85 71.25 71.25 0.0M
2022-03-17 74.55 74.55 70.50 73.90 0.0M
2022-03-16 72.30 72.45 71.00 71.00 0.0M
2022-03-15 78.00 78.00 72.00 72.25 0.0M
2022-03-14 74.90 76.35 71.65 75.00 0.0M
2022-03-11 73.00 73.00 72.75 72.75 0.0M
2022-03-10 70.05 72.90 70.00 71.50 0.0M
2022-03-09 73.00 73.00 70.05 70.05 0.0M
2022-03-08 70.00 73.65 70.00 70.20 0.0M
2022-03-07 73.00 73.00 71.20 71.50 0.0M
2022-03-04 69.60 73.85 69.60 73.40 0.0M
2022-03-03 71.00 73.50 71.00 72.80 0.0M
2022-03-02 70.50 70.70 70.40 70.70 0.0M
2022-02-28 73.80 73.80 70.55 73.65 0.0M
2022-02-25 70.30 73.50 66.50 73.00 0.0M
2022-02-24 72.50 72.85 69.55 70.00 0.0M
2022-02-23 74.30 74.30 71.00 73.20 0.0M
2022-02-22 74.00 74.00 71.60 73.00 0.0M
2022-02-21 71.45 71.45 71.45 71.45 0.0M
2022-02-18 73.90 75.00 72.60 73.75 0.0M
2022-02-17 74.10 74.10 72.10 72.10 0.0M
2022-02-16 72.65 74.10 72.25 72.40 0.0M
2022-02-15 71.50 74.15 70.05 74.10 0.0M
2022-02-14 72.30 74.00 72.00 72.55 0.0M
2022-02-11 73.80 73.80 71.85 72.30 0.0M
2022-02-10 74.95 75.00 73.70 73.95 0.0M
2022-02-09 72.80 75.00 72.80 73.10 0.0M
2022-02-08 72.55 75.35 72.55 72.70 0.0M
2022-02-07 74.00 74.95 73.00 73.25 0.0M
2022-02-04 73.10 75.25 73.10 75.00 0.0M
2022-02-03 73.10 75.65 72.10 73.05 0.0M
2022-02-02 75.00 75.00 72.65 72.65 0.0M
2022-02-01 74.00 75.00 72.15 75.00 0.0M
2022-01-31 73.50 76.75 73.50 73.55 0.0M
2022-01-28 72.60 78.00 72.55 75.00 0.0M
2022-01-27 77.55 77.55 73.10 76.00 0.0M
2022-01-25 75.00 77.00 74.00 76.00 0.0M
2022-01-24 77.60 77.60 72.60 75.00 0.0M
2022-01-21 71.65 76.95 71.65 74.00 0.0M
2022-01-20 76.85 76.85 73.00 74.80 0.0M
2022-01-19 76.50 77.40 72.10 76.50 0.0M
2022-01-18 79.15 79.15 72.55 75.00 0.0M
2022-01-17 76.55 76.55 74.05 75.50 0.0M
2022-01-14 72.00 72.95 69.70 72.95 0.0M
2022-01-13 76.00 76.00 73.00 73.25 0.0M
2022-01-12 75.45 75.45 72.55 73.00 0.0M
2022-01-11 74.05 76.75 73.25 75.45 0.0M
2022-01-10 74.00 77.00 71.65 75.95 0.0M
2022-01-07 79.65 79.65 72.55 74.00 0.0M
2022-01-06 72.60 77.65 72.60 76.00 0.0M
2022-01-05 71.90 75.00 71.55 74.00 0.0M
2022-01-04 74.75 74.85 71.00 74.50 0.0M
2022-01-03 70.05 74.50 70.05 74.30 0.0M