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
2023-12-29 587.00 587.00 560.00 566.05 0.0M
2023-12-28 588.00 588.00 565.00 575.65 0.0M
2023-12-27 588.90 594.00 571.60 575.10 0.0M
2023-12-26 570.00 583.80 565.65 569.95 0.0M
2023-12-22 558.90 558.90 535.80 548.25 0.0M
2023-12-21 535.20 559.00 531.30 551.55 0.0M
2023-12-20 572.00 579.00 535.00 540.20 0.0M
2023-12-19 549.75 570.00 540.50 559.85 0.0M
2023-12-18 549.00 568.60 546.00 549.65 0.0M
2023-12-15 532.60 548.80 517.20 536.30 0.0M
2023-12-14 536.30 549.00 536.30 538.55 0.0M
2023-12-13 554.95 554.95 529.50 541.55 0.0M
2023-12-12 554.95 554.95 530.00 537.65 0.0M
2023-12-11 555.00 559.75 535.30 540.85 0.0M
2023-12-08 559.95 559.95 543.00 544.25 0.0M
2023-12-07 556.00 573.65 547.00 553.70 0.0M
2023-12-06 575.95 575.95 560.00 567.80 0.0M
2023-12-05 540.55 574.95 540.55 562.70 0.0M
2023-12-04 560.00 569.80 539.00 543.65 0.0M
2023-12-01 555.00 555.00 529.00 541.25 0.0M
2023-11-30 555.00 564.95 537.00 543.80 0.0M
2023-11-29 574.00 574.00 538.00 550.65 0.0M
2023-11-28 506.10 579.70 506.10 563.40 0.0M
2023-11-24 539.70 550.00 512.85 520.80 0.0M
2023-11-23 438.40 512.85 435.95 512.85 0.0M
2023-11-22 437.95 437.95 425.60 427.40 0.0M
2023-11-21 442.95 442.95 429.00 431.85 0.0M
2023-11-20 434.95 442.95 422.30 427.50 0.0M
2023-11-17 440.00 440.00 430.00 432.65 0.0M
2023-11-16 451.95 451.95 430.00 432.15 0.0M
2023-11-15 433.00 452.75 433.00 446.30 0.0M
2023-11-13 454.00 454.00 436.50 441.30 0.0M
2023-11-12 440.00 467.70 440.00 442.50 0.0M
2023-11-10 428.00 439.80 423.00 429.05 0.0M
2023-11-09 424.70 451.00 424.70 431.75 0.0M
2023-11-08 457.60 466.95 435.10 441.35 0.0M
2023-11-07 470.00 489.00 455.00 457.55 0.0M
2023-11-06 449.75 480.00 432.20 466.95 0.0M
2023-11-03 438.00 451.65 435.55 437.70 0.0M
2023-11-02 449.00 454.80 435.10 439.90 0.0M
2023-11-01 450.00 464.90 432.10 438.90 0.0M
2023-10-31 413.00 450.00 413.00 447.50 0.0M
2023-10-30 407.65 411.00 396.25 409.65 0.0M
2023-10-27 409.80 409.80 400.00 404.60 0.0M
2023-10-26 371.75 404.85 360.30 402.70 0.0M
2023-10-25 367.90 379.90 335.05 371.75 0.0M
2023-10-23 383.00 392.50 361.05 364.15 0.0M
2023-10-20 396.80 396.80 379.80 382.20 0.0M
2023-10-19 393.10 393.10 382.55 386.35 0.0M
2023-10-18 398.80 398.80 378.10 385.35 0.0M
2023-10-17 399.50 399.50 381.30 387.50 0.0M
2023-10-16 403.00 403.00 386.55 391.15 0.0M
2023-10-13 390.00 395.50 386.00 391.95 0.0M
2023-10-12 398.45 409.90 385.05 391.25 0.0M
2023-10-11 392.00 399.00 389.80 390.35 0.0M
2023-10-10 385.00 394.85 384.00 391.55 0.0M
2023-10-09 384.95 385.55 368.80 382.05 0.0M
2023-10-06 390.00 390.00 374.00 376.50 0.0M
2023-10-05 385.10 397.90 375.25 379.05 0.0M
2023-10-04 397.35 398.00 381.75 385.10 0.0M
2023-10-03 424.00 430.00 385.20 389.55 0.0M
2023-09-29 422.50 433.00 422.00 425.00 0.0M
2023-09-28 420.00 434.00 418.00 429.10 0.0M
2023-09-27 435.00 435.00 416.10 428.00 0.0M
2023-09-26 429.00 429.00 415.00 421.10 0.0M
2023-09-25 425.00 429.90 415.60 420.05 0.0M
2023-09-22 413.15 423.00 411.20 419.15 0.0M
2023-09-21 424.95 424.95 410.00 413.75 0.0M
2023-09-20 407.00 431.95 407.00 413.20 0.0M
2023-09-18 425.00 425.00 402.60 415.20 0.0M
2023-09-15 435.00 437.00 411.10 417.60 0.0M
2023-09-14 435.00 435.00 422.10 431.40 0.0M
2023-09-13 419.40 434.80 410.50 420.30 0.0M
2023-09-12 468.00 468.00 409.05 419.05 0.0M
2023-09-11 474.90 474.90 435.30 454.05 0.0M
2023-09-08 450.00 467.70 445.00 462.20 0.0M
2023-09-07 434.90 460.00 425.55 440.80 0.0M
2023-09-06 419.50 441.40 410.25 434.15 0.0M
2023-09-05 415.00 425.00 405.00 415.90 0.0M
2023-09-04 405.00 415.05 402.00 410.35 0.0M
2023-09-01 402.00 407.80 400.00 401.30 0.0M
2023-08-31 406.00 406.00 394.00 397.55 0.0M
2023-08-30 404.00 409.80 388.00 394.40 0.0M
2023-08-29 390.00 399.00 385.05 392.10 0.0M
2023-08-28 395.75 414.40 380.00 394.65 0.0M
2023-08-25 380.25 396.00 375.00 394.30 0.0M
2023-08-24 399.95 399.95 372.20 380.25 0.0M
2023-08-23 398.80 401.90 390.00 395.80 0.0M
2023-08-22 401.50 401.50 386.00 388.30 0.0M
2023-08-21 400.00 407.35 388.00 390.95 0.0M
2023-08-18 420.00 420.00 381.65 386.45 0.0M
2023-08-17 405.00 405.00 395.00 396.00 0.0M
2023-08-16 390.05 409.60 390.05 395.10 0.0M
2023-08-14 395.00 408.00 385.00 398.90 0.0M
2023-08-11 424.90 425.00 391.00 396.10 0.0M
2023-08-10 420.00 428.00 388.00 412.40 0.0M
2023-08-09 404.15 425.00 400.00 414.55 0.0M
2023-08-08 356.00 391.60 339.00 391.60 0.0M
2023-08-07 352.50 375.00 350.10 356.00 0.0M
2023-08-04 337.35 344.70 325.05 342.45 0.0M
2023-08-03 333.35 336.75 325.80 328.30 0.0M
2023-08-02 336.00 338.70 327.05 333.10 0.0M
2023-08-01 326.00 336.90 326.00 331.00 0.0M
2023-07-31 341.95 344.00 325.00 326.35 0.0M
2023-07-28 349.20 349.20 328.00 330.50 0.0M
2023-07-27 354.80 354.80 329.95 332.80 0.0M
2023-07-26 344.80 350.00 335.20 340.10 0.0M
2023-07-25 342.00 349.85 330.65 334.40 0.0M
2023-07-24 373.85 373.85 346.05 346.50 0.0M
2023-07-21 349.95 367.65 338.85 364.25 0.0M
2023-07-20 329.90 355.30 326.05 345.75 0.0M
2023-07-19 305.00 325.95 294.65 323.00 0.0M
2023-07-18 298.90 318.40 290.60 300.75 0.0M
2023-07-17 283.50 304.80 277.65 291.20 0.0M
2023-07-14 276.05 284.20 272.65 279.65 0.0M
2023-07-13 282.90 290.00 275.55 277.05 0.0M
2023-07-12 274.00 278.70 274.00 275.30 0.0M
2023-07-11 271.05 282.60 271.05 273.75 0.0M
2023-07-10 283.80 284.85 270.05 272.25 0.0M
2023-07-07 285.35 285.35 274.00 280.85 0.0M
2023-07-06 282.95 285.75 273.80 280.10 0.0M
2023-07-05 286.50 286.90 276.35 282.30 0.0M
2023-07-04 296.80 296.90 277.00 280.10 0.0M
2023-07-03 297.00 297.00 289.20 291.45 0.0M
2023-06-30 294.00 294.00 285.00 287.35 0.0M
2023-06-28 276.90 289.95 276.00 284.85 0.0M
2023-06-27 285.95 285.95 276.00 276.85 0.0M
2023-06-26 274.00 286.80 271.05 279.75 0.0M
2023-06-23 274.55 283.55 272.50 276.70 0.0M
2023-06-22 301.70 301.70 267.30 274.55 0.0M
2023-06-21 301.95 301.95 292.65 296.95 0.0M
2023-06-20 298.00 304.00 290.25 292.20 0.0M
2023-06-19 312.95 312.95 295.00 295.95 0.0M
2023-06-16 309.80 309.80 298.05 300.05 0.0M
2023-06-15 309.95 310.00 295.50 299.65 0.0M
2023-06-14 300.00 305.00 292.10 302.00 0.0M
2023-06-13 305.00 305.00 288.00 290.50 0.0M
2023-06-12 298.30 305.80 291.35 300.20 0.0M
2023-06-09 311.00 311.00 294.00 298.35 0.0M
2023-06-08 317.00 317.00 293.35 301.80 0.0M
2023-06-07 313.85 313.85 297.20 307.05 0.0M
2023-06-06 320.00 320.00 282.45 302.45 0.0M
2023-06-05 309.00 319.80 309.00 312.70 0.0M
2023-06-02 299.90 309.90 290.70 308.20 0.0M
2023-06-01 295.50 298.00 290.00 290.60 0.0M
2023-05-31 302.00 302.00 276.00 293.50 0.0M
2023-05-30 302.15 320.00 286.00 301.05 0.1M
2023-05-29 429.00 430.00 331.30 336.10 0.0M
2023-05-26 435.80 436.00 407.00 414.10 0.0M
2023-05-25 424.90 438.60 417.70 424.30 0.0M
2023-05-24 405.00 422.00 396.00 415.15 0.0M
2023-05-23 390.00 406.00 390.00 403.10 0.0M
2023-05-22 394.05 408.80 386.05 389.60 0.0M
2023-05-19 386.40 397.80 380.00 392.60 0.0M
2023-05-18 386.95 389.50 370.50 375.95 0.0M
2023-05-17 372.60 385.00 365.00 373.75 0.0M
2023-05-16 396.75 396.75 370.45 375.15 0.0M
2023-05-15 390.95 398.95 384.00 388.95 0.0M
2023-05-12 395.00 398.25 382.20 385.15 0.0M
2023-05-11 400.00 404.00 384.00 387.95 0.0M
2023-05-10 380.00 393.90 370.10 381.20 0.0M
2023-05-09 396.00 396.00 366.05 372.25 0.0M
2023-05-08 374.00 389.90 373.60 388.15 0.0M
2023-05-05 348.35 378.95 348.00 365.95 0.0M
2023-05-04 362.00 369.95 353.50 359.10 0.0M
2023-05-03 367.20 367.20 346.10 363.60 0.0M
2023-05-02 348.00 368.00 341.30 356.45 0.0M
2023-04-28 362.75 362.90 350.10 351.95 0.0M
2023-04-27 354.00 373.45 347.05 350.10 0.0M
2023-04-26 373.90 374.95 345.30 354.90 0.0M
2023-04-25 374.00 383.10 363.00 365.70 0.0M
2023-04-24 327.05 373.00 327.05 366.40 0.0M
2023-04-21 310.75 344.00 307.00 325.45 0.0M
2023-04-20 307.95 310.00 292.05 307.70 0.0M
2023-04-19 301.00 309.00 301.00 302.05 0.0M
2023-04-18 307.70 307.70 300.05 300.90 0.0M
2023-04-17 295.50 308.00 295.50 304.80 0.0M
2023-04-13 302.30 308.00 301.25 301.25 0.0M
2023-04-12 308.30 308.90 299.50 303.55 0.0M
2023-04-11 309.00 314.00 295.05 299.10 0.0M
2023-04-10 300.25 311.25 295.00 309.35 0.0M
2023-04-06 306.75 307.00 297.25 304.85 0.0M
2023-04-05 306.85 309.00 295.50 298.20 0.0M
2023-04-03 293.80 304.90 286.85 297.00 0.0M
2023-03-31 299.55 308.00 291.15 293.80 0.0M
2023-03-29 300.00 300.00 289.95 290.55 0.0M
2023-03-28 304.15 305.00 283.40 289.20 0.0M
2023-03-27 306.35 319.00 301.50 304.10 0.0M
2023-03-24 307.85 307.85 296.15 301.35 0.0M
2023-03-23 308.50 309.65 301.00 307.95 0.0M
2023-03-22 309.25 309.70 300.10 303.80 0.0M
2023-03-21 312.00 312.00 300.00 300.10 0.0M
2023-03-20 310.00 315.00 299.00 304.25 0.0M
2023-03-17 302.95 313.00 300.05 309.95 0.0M
2023-03-16 310.00 310.00 292.20 301.25 0.0M
2023-03-15 318.00 318.00 296.00 297.45 0.0M
2023-03-14 305.30 311.00 285.00 291.90 0.0M
2023-03-13 312.65 318.60 298.30 305.30 0.0M
2023-03-10 323.00 323.00 310.00 312.65 0.0M
2023-03-09 293.80 323.00 283.30 319.15 0.0M
2023-03-08 303.80 303.80 280.10 286.60 0.0M
2023-03-06 302.00 307.00 291.50 296.00 0.0M
2023-03-03 304.00 307.95 296.25 297.25 0.0M
2023-03-02 304.90 306.95 298.00 304.30 0.0M
2023-03-01 308.00 309.70 296.35 302.95 0.0M
2023-02-28 296.90 304.95 288.30 301.25 0.0M
2023-02-27 307.45 307.45 292.50 296.90 0.0M
2023-02-24 290.05 308.95 290.05 298.90 0.0M
2023-02-23 283.00 300.00 282.45 294.05 0.0M
2023-02-22 313.90 313.90 277.55 282.45 0.0M
2023-02-21 297.80 314.95 295.00 297.50 0.0M
2023-02-20 322.50 322.50 287.50 305.45 0.0M
2023-02-17 309.00 309.00 291.55 302.60 0.0M
2023-02-16 303.80 322.90 291.40 303.25 0.0M
2023-02-15 335.00 344.90 305.10 309.70 0.0M
2023-02-14 300.00 339.00 276.10 325.05 0.1M
2023-02-13 249.30 289.55 234.15 288.65 0.1M
2023-02-10 238.65 248.50 238.65 241.30 0.0M
2023-02-09 232.65 257.00 231.20 238.65 0.0M
2023-02-08 239.95 241.85 234.50 240.45 0.0M
2023-02-07 238.00 240.00 229.50 233.55 0.0M
2023-02-06 234.10 242.50 234.10 236.95 0.0M
2023-02-03 242.00 242.00 232.05 233.40 0.0M
2023-02-02 221.75 238.00 212.00 237.45 0.0M
2023-02-01 233.95 240.95 226.25 226.40 0.0M
2023-01-31 243.75 243.95 228.20 233.95 0.0M
2023-01-30 225.10 239.50 225.10 237.00 0.0M
2023-01-27 238.90 238.90 220.50 227.70 0.0M
2023-01-25 235.10 235.10 227.05 228.45 0.0M
2023-01-24 237.00 241.50 233.30 235.10 0.0M
2023-01-23 235.00 240.00 231.35 236.50 0.0M
2023-01-20 238.00 240.00 230.65 238.00 0.0M
2023-01-19 235.50 241.00 231.05 233.90 0.0M
2023-01-18 238.50 244.40 223.40 238.85 0.0M
2023-01-17 244.00 244.00 224.25 229.20 0.0M
2023-01-16 223.05 234.50 223.05 229.10 0.0M
2023-01-13 238.00 246.90 226.20 228.50 0.0M
2023-01-12 251.00 251.80 236.00 237.90 0.0M
2023-01-11 255.00 268.90 240.60 243.25 0.0M
2023-01-10 225.50 259.50 225.50 249.70 0.0M
2023-01-09 229.00 229.00 215.00 216.80 0.0M
2023-01-06 227.60 230.00 217.50 223.35 0.0M
2023-01-05 215.00 229.80 213.00 223.85 0.0M
2023-01-04 209.50 219.20 200.95 210.00 0.0M
2023-01-03 217.80 217.80 208.50 216.00 0.0M
2023-01-02 217.95 217.95 214.00 214.30 0.0M