KN Agri Resources Ltd (KNAG)

KNAG
🏛️ Indien →
200.80
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
2023-12-29 136.00 138.80 134.00 134.00 0.0M
2023-12-28 133.50 141.70 133.50 136.50 0.0M
2023-12-27 136.00 140.00 134.30 136.00 0.0M
2023-12-26 131.90 134.70 131.90 134.70 0.0M
2023-12-22 134.00 136.00 130.55 133.85 0.0M
2023-12-21 133.05 134.40 131.05 132.15 0.0M
2023-12-20 139.25 141.00 129.95 130.60 0.0M
2023-12-19 139.00 139.00 136.10 136.60 0.0M
2023-12-18 142.00 145.00 139.50 140.00 0.0M
2023-12-15 128.45 142.80 128.00 141.15 0.0M
2023-12-14 130.20 133.00 127.10 128.50 0.0M
2023-12-13 133.50 133.50 130.00 130.10 0.0M
2023-12-12 134.55 136.00 131.05 135.50 0.0M
2023-12-11 140.70 140.70 135.00 135.55 0.0M
2023-12-08 139.00 140.00 134.00 135.60 0.0M
2023-12-07 134.55 137.80 134.55 137.00 0.0M
2023-12-06 139.00 139.00 136.00 136.65 0.0M
2023-12-05 137.05 139.00 136.10 139.00 0.0M
2023-12-04 137.05 142.00 137.00 140.50 0.0M
2023-12-01 138.00 139.40 136.05 136.15 0.0M
2023-11-30 143.00 143.00 137.00 137.85 0.0M
2023-11-29 142.75 146.80 140.50 141.85 0.0M
2023-11-28 149.90 149.90 140.00 142.75 0.0M
2023-11-24 147.90 153.00 140.50 149.00 0.1M
2023-11-23 121.00 147.90 120.00 146.70 0.2M
2023-11-22 124.00 125.00 123.25 123.25 0.0M
2023-11-21 124.00 124.00 121.00 124.00 0.0M
2023-11-20 124.00 124.00 124.00 124.00 0.0M
2023-11-17 126.95 126.95 124.35 124.80 0.0M
2023-11-16 124.00 128.35 124.00 125.10 0.0M
2023-11-15 125.40 126.50 121.00 123.10 0.0M
2023-11-13 123.50 123.50 118.75 119.40 0.0M
2023-11-12 125.00 125.00 123.50 123.50 0.0M
2023-11-10 125.00 126.50 122.05 125.50 0.0M
2023-11-09 120.10 129.00 120.10 125.50 0.1M
2023-11-08 139.10 139.10 128.00 135.90 0.0M
2023-11-07 147.00 147.00 140.10 142.00 0.0M
2023-11-06 139.00 141.80 138.15 140.80 0.0M
2023-11-03 139.00 140.80 139.00 140.80 0.0M
2023-11-02 133.00 138.90 133.00 134.60 0.0M
2023-11-01 134.50 140.00 134.50 136.00 0.0M
2023-10-31 138.70 138.70 117.00 133.20 0.0M
2023-10-30 141.95 141.95 134.60 137.00 0.0M
2023-10-27 133.00 135.80 131.05 135.80 0.0M
2023-10-26 130.00 130.00 127.00 130.00 0.0M
2023-10-25 133.00 135.75 132.15 133.95 0.0M
2023-10-23 144.00 144.00 133.00 134.50 0.0M
2023-10-20 146.90 146.90 143.25 143.25 0.0M
2023-10-19 145.00 147.00 144.00 147.00 0.0M
2023-10-18 148.50 148.50 142.00 146.10 0.0M
2023-10-17 152.00 152.00 151.00 151.00 0.0M
2023-10-16 155.00 160.00 152.00 152.00 0.0M
2023-10-13 142.00 160.00 142.00 155.10 0.1M
2023-10-12 138.10 141.80 138.05 140.00 0.0M
2023-10-11 136.00 140.00 136.00 139.00 0.0M
2023-10-10 133.00 137.00 133.00 133.50 0.0M
2023-10-09 131.45 131.45 130.00 130.00 0.0M
2023-10-06 133.00 135.80 128.20 132.05 0.0M
2023-10-05 134.00 134.00 130.75 130.75 0.0M
2023-10-04 130.50 132.95 130.00 130.85 0.0M
2023-10-03 128.00 131.00 127.60 131.00 0.0M
2023-09-29 125.70 130.00 125.70 130.00 0.0M
2023-09-28 129.00 129.00 129.00 129.00 0.0M
2023-09-27 127.00 129.00 124.55 129.00 0.0M
2023-09-26 133.00 133.00 127.00 127.00 0.0M
2023-09-25 139.00 139.00 133.30 134.30 0.0M
2023-09-22 135.40 137.00 135.00 137.00 0.0M
2023-09-21 140.00 140.00 136.50 138.00 0.0M
2023-09-20 136.30 136.50 136.00 136.50 0.0M
2023-09-18 139.45 139.45 137.60 137.60 0.0M
2023-09-15 142.00 142.00 139.00 139.95 0.0M
2023-09-13 139.00 140.00 137.80 140.00 0.0M
2023-09-12 148.20 148.20 137.00 138.75 0.1M
2023-09-11 150.40 151.60 150.40 151.00 0.0M
2023-09-08 151.00 151.00 148.00 149.90 0.0M
2023-09-07 154.00 155.30 151.00 151.00 0.0M
2023-09-06 154.00 155.80 153.10 154.00 0.0M
2023-09-05 153.90 157.95 153.90 154.00 0.0M
2023-09-04 155.40 155.40 151.00 152.95 0.1M
2023-09-01 155.00 158.80 155.00 155.00 0.1M
2023-08-31 157.00 157.00 152.50 155.00 0.0M
2023-08-30 147.95 156.25 145.10 155.30 0.1M
2023-08-29 148.25 149.00 146.00 146.00 0.0M
2023-08-28 147.50 150.00 146.00 146.00 0.0M
2023-08-25 148.10 149.90 146.50 148.45 0.0M
2023-08-24 150.00 153.35 148.10 149.55 0.1M
2023-08-23 148.80 151.00 146.00 147.15 0.1M
2023-08-22 136.00 148.95 135.00 147.75 0.1M
2023-08-21 136.00 138.50 135.00 136.85 0.0M
2023-08-18 140.15 144.50 137.05 138.90 0.0M
2023-08-17 146.00 149.95 142.00 142.70 0.0M
2023-08-16 142.00 147.00 139.10 145.90 0.1M
2023-08-14 121.00 144.00 121.00 140.10 0.2M
2023-08-11 116.55 125.95 116.55 123.65 0.1M
2023-08-10 115.25 119.95 115.25 119.95 0.0M
2023-08-09 116.80 119.00 115.00 116.85 0.0M
2023-08-08 118.00 119.80 116.80 116.80 0.0M
2023-08-07 117.30 120.00 117.30 119.00 0.0M
2023-08-04 116.05 118.45 116.00 117.35 0.0M
2023-08-03 116.80 116.80 116.70 116.70 0.0M
2023-08-02 117.05 117.90 115.10 116.70 0.0M
2023-08-01 116.80 118.90 116.25 117.70 0.0M
2023-07-31 118.35 120.00 116.40 117.50 0.0M
2023-07-28 119.90 119.90 119.00 119.10 0.0M
2023-07-27 122.00 122.00 119.25 119.90 0.0M
2023-07-26 120.15 122.00 120.00 120.00 0.0M
2023-07-25 122.00 122.20 120.60 120.85 0.0M
2023-07-24 118.10 123.30 118.10 120.25 0.0M
2023-07-21 119.10 119.95 118.75 119.95 0.0M
2023-07-20 120.25 122.40 118.30 119.10 0.0M
2023-07-19 120.20 122.40 120.20 122.35 0.0M
2023-07-18 121.00 121.00 120.00 120.00 0.0M
2023-07-17 122.00 127.00 122.00 123.25 0.0M
2023-07-14 122.60 122.60 118.20 118.20 0.0M
2023-07-13 122.50 122.50 122.50 122.50 0.0M
2023-07-12 120.60 125.90 120.00 123.20 0.0M
2023-07-11 119.00 120.00 117.60 117.60 0.0M
2023-07-10 120.00 120.00 119.50 119.50 0.0M
2023-07-07 118.60 121.00 118.10 120.20 0.0M
2023-07-06 121.00 123.80 118.50 118.50 0.0M
2023-07-05 123.00 123.00 120.00 120.00 0.0M
2023-07-04 123.00 123.00 121.00 121.00 0.0M
2023-07-03 121.55 127.00 121.55 124.00 0.0M
2023-06-30 121.50 121.55 121.50 121.50 0.0M
2023-06-28 121.00 121.00 118.10 120.50 0.0M
2023-06-27 120.00 123.30 120.00 123.30 0.0M
2023-06-26 121.00 121.00 121.00 121.00 0.0M
2023-06-23 132.00 132.00 122.50 122.90 0.0M
2023-06-22 130.00 131.95 126.00 126.25 0.0M
2023-06-21 128.00 136.70 128.00 129.20 0.1M
2023-06-20 114.00 129.95 113.80 128.00 0.1M
2023-06-19 115.00 115.00 112.50 112.85 0.0M
2023-06-16 113.00 113.00 112.00 112.50 0.0M
2023-06-15 114.80 114.80 113.00 113.00 0.0M
2023-06-14 113.55 115.95 112.10 113.00 0.0M
2023-06-13 114.90 115.75 113.05 114.95 0.0M
2023-06-12 112.85 114.00 112.30 112.85 0.0M
2023-06-09 112.00 112.00 110.30 111.10 0.0M
2023-06-08 112.05 115.00 112.05 112.90 0.0M
2023-06-07 116.80 116.80 112.40 113.85 0.0M
2023-06-06 115.00 116.00 112.45 113.00 0.0M
2023-06-05 112.65 113.60 112.00 113.60 0.0M
2023-06-02 116.45 116.45 112.65 112.65 0.0M
2023-06-01 114.95 117.00 114.95 116.00 0.0M
2023-05-31 113.30 114.10 110.10 112.00 0.0M
2023-05-30 116.90 116.90 115.05 115.90 0.0M
2023-05-29 115.00 116.90 115.00 116.90 0.0M
2023-05-26 116.05 116.05 116.05 116.05 0.0M
2023-05-25 118.25 118.50 115.10 115.10 0.0M
2023-05-24 116.90 120.00 116.90 120.00 0.0M
2023-05-23 115.00 120.00 115.00 117.00 0.0M
2023-05-22 112.05 113.25 110.10 113.10 0.0M
2023-05-19 115.00 115.00 115.00 115.00 0.0M
2023-05-18 115.05 115.05 110.00 113.05 0.1M
2023-05-17 118.00 118.95 117.20 118.95 0.0M
2023-05-16 120.05 120.05 119.00 119.00 0.0M
2023-05-15 121.00 121.00 118.75 119.00 0.0M
2023-05-12 119.10 124.00 119.10 121.35 0.0M
2023-05-11 126.50 126.50 119.00 121.65 0.1M
2023-05-10 127.25 129.95 126.10 126.10 0.0M
2023-05-09 123.95 126.75 123.95 126.75 0.0M
2023-05-08 123.55 123.55 123.55 123.55 0.0M
2023-05-05 130.00 130.00 124.00 124.00 0.0M
2023-05-04 129.00 129.00 126.50 127.80 0.0M
2023-05-03 125.10 132.70 125.10 132.70 0.0M
2023-05-02 133.00 133.00 125.00 126.15 0.0M
2023-04-28 128.55 132.00 128.55 131.50 0.0M
2023-04-27 135.00 135.00 130.00 134.45 0.0M
2023-04-26 136.00 136.00 133.00 133.00 0.0M
2023-04-25 136.00 138.00 133.00 133.00 0.0M
2023-04-24 141.00 141.00 133.00 134.00 0.0M
2023-04-21 134.00 139.00 134.00 136.85 0.1M
2023-04-20 124.00 135.90 124.00 132.10 0.1M
2023-04-19 122.00 122.00 120.00 121.35 0.0M
2023-04-18 120.00 120.00 120.00 120.00 0.0M
2023-04-17 123.00 123.00 118.00 121.00 0.0M
2023-04-13 124.00 124.00 122.00 122.95 0.0M
2023-04-12 120.10 120.10 120.00 120.00 0.0M
2023-04-11 123.90 125.00 120.00 121.50 0.0M
2023-04-10 124.00 125.00 121.00 121.00 0.0M
2023-04-06 118.00 126.30 118.00 123.75 0.1M
2023-04-05 113.95 116.90 113.95 116.10 0.0M
2023-04-03 111.95 113.00 110.20 110.20 0.0M
2023-03-31 98.60 109.00 98.60 107.35 0.1M
2023-03-29 104.00 104.00 100.10 101.40 0.2M
2023-03-28 120.00 120.00 102.00 102.30 0.2M
2023-03-27 113.00 113.00 107.10 109.95 0.2M
2023-03-24 114.00 115.50 112.50 112.95 0.1M
2023-03-23 116.05 117.00 114.60 114.60 0.0M
2023-03-22 111.05 118.35 111.05 116.85 0.0M
2023-03-21 103.50 123.85 103.50 121.55 0.1M
2023-03-20 110.50 115.00 109.95 113.85 0.0M
2023-03-17 103.80 103.80 102.10 103.60 0.0M
2023-03-16 101.10 105.40 101.10 103.80 0.1M
2023-03-15 102.15 109.00 102.15 103.80 0.1M
2023-03-14 116.00 116.00 100.20 105.05 0.1M
2023-03-13 117.75 117.75 114.40 114.95 0.0M
2023-03-10 118.00 120.00 116.55 117.75 0.0M
2023-03-09 118.10 120.10 118.00 118.00 0.0M
2023-03-08 120.00 120.00 119.00 119.00 0.0M
2023-03-06 120.10 121.00 117.05 120.80 0.0M
2023-03-03 120.05 123.00 120.05 122.50 0.0M
2023-03-02 118.25 122.00 118.25 122.00 0.0M
2023-03-01 120.00 121.00 119.05 120.50 0.0M
2023-02-28 114.50 118.00 114.50 118.00 0.0M
2023-02-27 123.00 123.00 108.00 114.35 0.1M
2023-02-24 120.00 121.00 116.90 120.50 0.0M
2023-02-23 120.00 120.10 118.00 118.00 0.0M
2023-02-22 124.50 124.50 120.00 120.10 0.0M
2023-02-21 124.50 124.50 124.50 124.50 0.0M
2023-02-20 127.00 129.00 121.20 126.10 0.0M
2023-02-17 122.55 125.00 122.50 124.65 0.0M
2023-02-16 120.00 126.95 120.00 126.95 0.0M
2023-02-15 128.00 128.00 124.00 124.00 0.0M
2023-02-14 132.80 132.80 127.00 127.75 0.0M
2023-02-13 133.00 134.90 131.00 133.90 0.0M
2023-02-10 130.00 130.00 130.00 130.00 0.0M
2023-02-09 127.00 127.00 127.00 127.00 0.0M
2023-02-08 124.00 125.00 124.00 125.00 0.0M
2023-02-07 121.00 127.00 120.95 124.00 0.0M
2023-02-06 124.15 126.90 118.10 119.65 0.0M
2023-02-03 130.00 130.00 123.00 127.00 0.0M
2023-02-02 132.70 132.70 127.00 129.65 0.0M
2023-02-01 138.00 139.00 132.00 132.00 0.0M
2023-01-31 134.00 138.00 134.00 135.00 0.0M
2023-01-30 140.00 140.00 136.00 136.00 0.0M
2023-01-27 136.50 138.00 135.00 136.75 0.0M
2023-01-25 138.50 138.50 137.20 137.20 0.0M
2023-01-24 139.00 139.00 138.50 138.50 0.0M
2023-01-23 144.00 144.00 139.50 139.50 0.0M
2023-01-20 141.50 144.90 141.50 144.00 0.0M
2023-01-19 141.00 141.50 141.00 141.50 0.0M
2023-01-18 140.00 141.70 138.15 141.00 0.0M
2023-01-17 141.80 141.95 139.50 139.50 0.0M
2023-01-16 137.20 141.20 137.10 139.90 0.0M
2023-01-13 140.00 140.00 137.55 139.95 0.0M
2023-01-12 138.50 138.50 138.00 138.00 0.0M
2023-01-11 140.00 140.00 139.00 139.00 0.0M
2023-01-10 140.60 141.75 140.00 140.00 0.0M
2023-01-09 138.00 140.80 137.55 140.80 0.0M
2023-01-06 142.60 144.50 139.00 140.00 0.0M
2023-01-05 143.00 143.00 140.00 140.40 0.0M
2023-01-04 147.50 147.50 140.00 140.00 0.0M
2023-01-03 142.10 143.00 142.10 142.10 0.0M
2023-01-02 145.00 145.00 145.00 145.00 0.0M