KPT Industries (KPTI)

KPTI
🏛️ Indien →
687.00
Letzte Aktualisierung: 2025-10-08
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
2022-12-30 210.00 215.00 209.00 211.40 0.0M
2022-12-29 212.95 217.00 210.00 216.00 0.0M
2022-12-28 209.40 217.00 205.00 211.70 0.0M
2022-12-27 210.00 210.00 201.80 204.50 0.0M
2022-12-26 187.65 209.70 187.00 201.80 0.0M
2022-12-23 201.30 209.00 190.00 191.45 0.0M
2022-12-22 212.50 213.10 200.50 201.20 0.0M
2022-12-21 231.75 231.75 213.00 214.95 0.0M
2022-12-20 213.00 233.90 209.60 228.30 0.0M
2022-12-19 226.95 227.00 212.00 213.20 0.0M
2022-12-16 227.00 227.00 218.10 220.60 0.0M
2022-12-15 227.10 228.00 221.00 222.00 0.0M
2022-12-14 229.00 230.00 220.25 225.35 0.0M
2022-12-13 225.90 230.25 224.00 224.00 0.0M
2022-12-12 218.55 230.00 216.35 224.90 0.0M
2022-12-09 230.00 230.00 215.05 218.55 0.0M
2022-12-08 225.00 230.00 222.00 223.15 0.0M
2022-12-07 226.70 232.40 222.30 225.05 0.0M
2022-12-06 228.00 240.00 226.00 232.75 0.0M
2022-12-05 234.00 235.10 224.15 228.20 0.0M
2022-12-02 221.70 241.00 216.00 227.55 0.0M
2022-12-01 222.35 228.00 218.00 221.70 0.0M
2022-11-30 216.80 220.95 216.50 216.60 0.0M
2022-11-29 223.00 228.65 210.00 216.50 0.0M
2022-11-28 218.70 228.60 213.10 220.45 0.0M
2022-11-25 229.45 229.45 219.10 221.50 0.0M
2022-11-24 227.00 230.00 219.25 229.65 0.0M
2022-11-23 223.05 234.00 223.00 223.85 0.0M
2022-11-22 228.00 242.00 221.65 222.80 0.0M
2022-11-21 200.55 240.00 200.55 224.30 0.0M
2022-11-18 218.00 218.00 203.05 206.95 0.0M
2022-11-17 219.90 220.00 215.00 215.30 0.0M
2022-11-16 224.00 224.00 217.15 217.75 0.0M
2022-11-15 229.95 230.00 220.10 222.30 0.0M
2022-11-14 239.00 239.00 220.50 222.95 0.0M
2022-11-11 197.80 235.50 194.10 229.40 0.0M
2022-11-10 202.80 203.05 190.75 201.80 0.0M
2022-11-09 192.50 198.90 191.30 196.90 0.0M
2022-11-07 202.95 202.95 190.00 192.20 0.0M
2022-11-04 196.00 197.95 194.00 194.05 0.0M
2022-11-03 202.75 202.75 192.00 200.00 0.0M
2022-11-02 204.90 204.90 195.25 199.55 0.0M
2022-11-01 208.80 208.80 200.00 202.30 0.0M
2022-10-31 199.95 202.00 193.75 199.15 0.0M
2022-10-28 194.85 203.00 190.00 191.50 0.0M
2022-10-27 196.05 200.00 194.60 197.45 0.0M
2022-10-25 196.30 206.30 194.50 198.85 0.0M
2022-10-24 204.60 209.00 190.25 202.00 0.0M
2022-10-21 199.05 206.50 196.60 199.55 0.0M
2022-10-20 203.00 210.00 196.90 200.80 0.0M
2022-10-19 207.95 212.55 204.90 207.15 0.0M
2022-10-18 202.55 209.90 200.00 201.40 0.0M
2022-10-17 198.50 206.95 196.80 206.20 0.0M
2022-10-14 200.05 207.40 197.10 198.65 0.0M
2022-10-13 201.40 204.00 196.50 200.00 0.0M
2022-10-12 207.00 209.95 199.60 205.50 0.0M
2022-10-11 210.15 214.00 198.00 206.70 0.0M
2022-10-10 195.00 209.00 195.00 205.10 0.0M
2022-10-07 197.55 197.90 192.55 197.90 0.0M
2022-10-06 198.00 198.00 188.25 191.70 0.0M
2022-10-04 188.25 198.00 188.25 190.95 0.0M
2022-10-03 192.90 194.75 184.80 190.05 0.0M
2022-09-30 195.00 195.00 182.20 191.30 0.0M
2022-09-29 186.00 191.40 182.20 185.60 0.0M
2022-09-28 187.00 192.50 186.00 186.35 0.0M
2022-09-27 196.50 196.80 187.05 189.80 0.0M
2022-09-26 198.00 198.00 181.15 189.70 0.0M
2022-09-23 195.00 198.00 186.10 194.00 0.0M
2022-09-22 204.95 204.95 186.25 191.90 0.0M
2022-09-21 192.95 195.90 187.60 189.80 0.0M
2022-09-20 199.00 200.95 190.60 191.30 0.0M
2022-09-19 194.35 197.95 181.10 195.20 0.0M
2022-09-16 192.05 197.90 190.00 194.35 0.0M
2022-09-15 205.65 206.00 194.50 198.45 0.0M
2022-09-14 191.10 209.80 191.10 199.65 0.0M
2022-09-13 216.75 224.00 192.20 196.15 0.0M
2022-09-12 188.75 213.95 186.10 208.50 0.0M
2022-09-09 182.00 184.00 175.50 180.65 0.0M
2022-09-08 169.00 179.00 165.35 174.80 0.0M
2022-09-07 165.00 170.50 162.60 167.10 0.0M
2022-09-06 166.60 174.00 160.50 163.80 0.0M
2022-09-05 164.45 173.00 156.05 169.05 0.0M
2022-09-02 161.55 161.60 157.10 158.75 0.0M
2022-09-01 160.45 161.60 158.15 160.05 0.0M
2022-08-30 158.00 163.50 154.00 155.10 0.0M
2022-08-29 145.30 160.00 145.30 158.95 0.0M
2022-08-26 151.55 160.85 151.55 157.70 0.0M
2022-08-25 157.00 162.00 153.20 154.50 0.0M
2022-08-24 155.00 159.80 155.00 157.00 0.0M
2022-08-23 162.95 162.95 151.00 153.40 0.0M
2022-08-22 165.85 165.85 155.00 158.10 0.0M
2022-08-19 162.00 166.40 158.20 158.65 0.0M
2022-08-18 168.50 168.50 155.00 158.55 0.0M
2022-08-17 159.75 169.00 152.55 161.95 0.0M
2022-08-16 151.00 162.00 136.00 159.75 0.0M
2022-08-12 148.00 150.00 136.75 147.00 0.0M
2022-08-11 159.00 159.00 143.00 145.80 0.0M
2022-08-10 132.75 150.85 128.00 144.45 0.0M
2022-08-08 130.00 132.00 125.00 128.30 0.0M
2022-08-05 124.30 131.00 124.30 128.50 0.0M
2022-08-04 129.95 131.90 125.55 130.55 0.0M
2022-08-03 125.00 129.90 125.00 129.90 0.0M
2022-08-02 130.15 132.80 115.30 127.90 0.0M
2022-08-01 132.95 132.95 130.00 130.00 0.0M
2022-07-29 126.60 129.90 126.50 127.40 0.0M
2022-07-28 124.15 130.75 124.15 126.40 0.0M
2022-07-27 130.00 136.80 126.15 133.05 0.0M
2022-07-26 131.75 134.70 127.15 127.50 0.0M
2022-07-25 130.50 132.00 125.30 131.75 0.0M
2022-07-22 127.85 136.90 126.50 127.60 0.0M
2022-07-21 130.65 130.65 127.85 127.95 0.0M
2022-07-20 130.90 130.90 127.70 130.65 0.0M
2022-07-19 131.45 131.45 125.15 130.25 0.0M
2022-07-18 134.65 134.65 124.50 125.00 0.0M
2022-07-15 123.05 127.00 123.00 124.30 0.0M
2022-07-14 123.50 123.50 122.10 123.00 0.0M
2022-07-13 123.00 126.00 122.05 124.00 0.0M
2022-07-12 121.00 127.50 121.00 127.00 0.0M
2022-07-11 124.80 128.10 121.30 124.90 0.0M
2022-07-08 121.05 121.15 121.00 121.15 0.0M
2022-07-07 122.30 129.80 122.30 122.50 0.0M
2022-07-06 119.10 124.95 119.10 120.10 0.0M
2022-07-05 127.85 127.85 119.05 121.45 0.0M
2022-07-04 123.00 123.00 118.80 118.80 0.0M
2022-07-01 126.00 126.00 122.00 122.00 0.0M
2022-06-30 125.75 129.75 125.75 126.00 0.0M
2022-06-29 127.70 127.70 123.55 125.75 0.0M
2022-06-28 130.00 130.00 120.50 127.75 0.0M
2022-06-27 115.55 129.90 113.75 122.95 0.0M
2022-06-24 127.90 131.00 117.00 120.10 0.0M
2022-06-23 124.95 124.95 115.05 119.90 0.0M
2022-06-22 123.95 124.95 116.55 122.95 0.0M
2022-06-21 117.05 120.00 111.00 114.00 0.0M
2022-06-20 134.00 134.00 116.00 117.50 0.0M
2022-06-17 126.80 126.80 117.00 125.60 0.0M
2022-06-16 128.90 129.00 120.00 121.40 0.0M
2022-06-15 128.85 128.90 123.00 123.00 0.0M
2022-06-14 134.80 134.80 122.00 129.20 0.0M
2022-06-13 132.50 132.50 121.25 129.45 0.0M
2022-06-10 127.00 131.00 127.00 131.00 0.0M
2022-06-09 125.45 127.00 123.55 127.00 0.0M
2022-06-08 123.00 131.90 123.00 128.00 0.0M
2022-06-07 126.10 126.10 121.60 121.95 0.0M
2022-06-06 127.95 127.95 124.15 126.10 0.0M
2022-06-03 121.55 128.00 121.55 124.15 0.0M
2022-06-02 125.00 128.80 124.00 124.00 0.0M
2022-06-01 124.15 127.50 123.00 123.25 0.0M
2022-05-31 124.65 129.70 120.30 124.20 0.0M
2022-05-30 125.15 133.50 125.00 130.05 0.0M
2022-05-27 133.80 133.80 120.00 129.25 0.0M
2022-05-26 118.00 121.40 117.50 121.40 0.0M
2022-05-25 135.00 135.00 115.50 117.75 0.0M
2022-05-24 131.70 131.85 125.00 125.65 0.0M
2022-05-23 118.50 135.00 118.50 121.90 0.0M
2022-05-20 129.90 131.50 123.05 124.90 0.0M
2022-05-19 126.00 130.40 120.20 124.15 0.0M
2022-05-18 130.00 132.00 126.00 126.00 0.0M
2022-05-17 122.40 127.95 115.15 126.90 0.0M
2022-05-16 122.40 128.15 122.40 122.40 0.0M
2022-05-13 122.85 128.70 120.00 120.00 0.0M
2022-05-12 125.00 125.00 118.00 122.85 0.0M
2022-05-11 128.95 128.95 122.80 128.50 0.0M
2022-05-10 127.00 135.00 123.50 127.20 0.0M
2022-05-09 132.00 133.00 132.00 132.00 0.0M
2022-05-06 127.50 132.00 127.30 128.70 0.0M
2022-05-05 130.50 134.25 129.05 134.00 0.0M
2022-05-04 130.80 133.90 130.50 130.50 0.0M
2022-05-02 130.00 134.00 127.60 134.00 0.0M
2022-04-29 130.05 135.00 130.00 131.45 0.0M
2022-04-28 136.80 136.80 130.05 131.50 0.0M
2022-04-27 130.00 136.80 128.75 133.50 0.0M
2022-04-26 132.50 136.00 130.65 132.00 0.0M
2022-04-25 138.55 138.55 128.60 132.50 0.0M
2022-04-22 138.50 138.50 130.10 133.65 0.0M
2022-04-21 131.25 135.50 131.25 133.10 0.0M
2022-04-20 135.75 138.00 130.55 133.10 0.0M
2022-04-19 133.50 138.95 130.65 136.00 0.0M
2022-04-18 131.50 133.90 130.20 132.05 0.0M
2022-04-13 138.00 138.00 132.50 134.10 0.0M
2022-04-12 134.50 134.50 134.50 134.50 0.0M
2022-04-11 130.45 135.95 128.60 134.55 0.0M
2022-04-08 136.00 136.95 132.60 133.60 0.0M
2022-04-07 140.00 140.00 131.00 133.95 0.0M
2022-04-06 129.10 136.80 129.10 131.90 0.0M
2022-04-05 137.15 137.15 132.50 132.95 0.0M
2022-04-04 137.85 137.85 132.05 133.15 0.0M
2022-04-01 133.70 135.00 130.00 130.60 0.0M
2022-03-31 134.50 134.50 126.35 127.00 0.0M
2022-03-30 141.40 141.40 126.05 130.15 0.0M
2022-03-29 129.15 133.05 122.10 127.70 0.0M
2022-03-28 138.95 138.95 127.70 129.00 0.0M
2022-03-25 135.95 135.95 125.60 129.95 0.0M
2022-03-24 127.40 132.00 127.40 130.50 0.0M
2022-03-23 139.00 140.00 127.95 131.65 0.0M
2022-03-22 128.00 132.90 128.00 131.55 0.0M
2022-03-21 138.90 141.45 117.00 127.30 0.0M
2022-03-17 129.00 139.00 128.15 134.80 0.0M
2022-03-16 135.00 135.00 125.25 128.15 0.0M
2022-03-15 139.95 139.95 125.00 127.05 0.0M
2022-03-14 138.75 138.75 130.05 131.45 0.0M
2022-03-11 131.20 144.00 128.05 136.00 0.0M
2022-03-10 144.90 144.90 132.15 135.80 0.0M
2022-03-09 136.95 137.00 134.00 136.05 0.0M
2022-03-08 134.90 134.90 121.15 128.75 0.0M
2022-03-07 131.75 138.00 125.05 128.50 0.0M
2022-03-04 131.40 135.00 131.00 131.55 0.0M
2022-03-03 135.00 135.50 133.50 135.50 0.0M
2022-03-02 138.95 138.95 130.50 135.30 0.0M
2022-02-28 135.60 135.60 127.00 129.95 0.0M
2022-02-25 137.50 138.35 127.50 132.90 0.0M
2022-02-24 139.95 139.95 125.50 127.20 0.0M
2022-02-23 131.40 138.95 129.30 135.90 0.0M
2022-02-22 127.50 135.50 125.35 131.10 0.0M
2022-02-21 140.20 140.20 133.35 133.55 0.0M
2022-02-18 142.00 148.00 142.00 143.50 0.0M
2022-02-17 148.60 148.60 140.30 145.50 0.0M
2022-02-16 147.85 154.00 140.50 148.95 0.0M
2022-02-15 149.50 149.50 130.30 139.45 0.0M
2022-02-14 148.00 149.90 140.30 142.25 0.0M
2022-02-11 149.00 152.35 144.50 148.00 0.0M
2022-02-10 156.90 156.90 148.65 150.15 0.0M
2022-02-09 155.90 159.90 148.85 153.65 0.0M
2022-02-08 152.95 171.90 140.00 156.80 0.0M
2022-02-07 153.50 153.50 142.55 149.45 0.0M
2022-02-04 146.55 150.00 145.25 146.00 0.0M
2022-02-03 151.20 151.20 144.30 147.70 0.0M
2022-02-02 152.80 152.80 147.00 148.20 0.0M
2022-02-01 147.95 152.00 145.25 147.25 0.0M
2022-01-31 158.00 158.70 145.50 147.95 0.0M
2022-01-28 155.00 155.00 145.75 149.80 0.0M
2022-01-27 154.00 156.00 146.00 149.80 0.0M
2022-01-25 145.00 157.95 144.35 152.95 0.0M
2022-01-24 161.75 161.75 144.45 146.75 0.0M
2022-01-21 157.00 157.00 152.10 153.80 0.0M
2022-01-20 151.60 159.60 150.65 157.75 0.0M
2022-01-19 157.65 162.00 150.00 157.90 0.0M
2022-01-18 154.50 162.00 150.50 153.45 0.0M
2022-01-17 159.95 160.00 150.40 157.95 0.0M
2022-01-14 157.95 160.00 142.40 159.25 0.0M
2022-01-13 151.70 159.70 149.00 155.85 0.0M
2022-01-12 157.05 157.05 151.00 151.70 0.0M
2022-01-11 152.75 161.00 150.00 153.95 0.0M
2022-01-10 165.90 172.00 139.00 152.75 0.0M
2022-01-07 163.85 169.50 158.10 160.05 0.0M
2022-01-06 153.90 178.95 151.95 163.85 0.0M
2022-01-05 154.55 160.90 146.55 150.60 0.0M
2022-01-04 154.70 157.60 149.60 151.50 0.0M
2022-01-03 148.00 154.45 143.20 150.90 0.0M