Kunststoffe Industries Ltd (KUNS)

KUNS
🏛️ Indien →
23.92
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 25.93 25.93 24.05 24.54 0.0M
2023-12-28 25.93 25.93 24.00 24.55 0.0M
2023-12-27 25.80 25.80 23.12 23.81 0.0M
2023-12-26 23.78 24.40 23.50 24.01 0.0M
2023-12-22 25.99 25.99 23.41 24.27 0.0M
2023-12-21 25.70 25.70 23.50 23.54 0.0M
2023-12-20 25.75 25.75 23.40 24.23 0.0M
2023-12-19 25.71 25.71 24.20 25.49 0.0M
2023-12-18 26.98 26.98 24.20 24.55 0.0M
2023-12-15 26.25 26.25 24.11 24.13 0.0M
2023-12-14 24.85 26.32 24.64 25.02 0.0M
2023-12-13 24.98 24.98 23.05 24.72 0.0M
2023-12-12 24.99 24.99 23.60 24.98 0.0M
2023-12-11 24.85 25.24 23.50 24.17 0.0M
2023-12-08 25.99 25.99 24.00 24.10 0.0M
2023-12-07 26.00 26.00 24.25 25.00 0.0M
2023-12-06 26.29 26.29 24.00 24.99 0.0M
2023-12-05 24.50 25.99 23.87 24.95 0.0M
2023-12-04 26.39 26.39 24.15 25.00 0.0M
2023-12-01 26.47 26.47 24.00 24.25 0.0M
2023-11-30 25.00 25.00 24.25 24.41 0.0M
2023-11-29 26.00 26.00 23.40 24.99 0.0M
2023-11-28 27.99 27.99 23.74 24.79 0.0M
2023-11-24 24.65 24.65 23.25 24.00 0.0M
2023-11-23 24.70 24.70 23.25 24.06 0.0M
2023-11-22 25.70 25.70 23.26 23.39 0.0M
2023-11-21 25.80 25.80 23.80 24.50 0.0M
2023-11-20 26.00 26.00 23.93 23.97 0.0M
2023-11-17 26.84 26.84 24.05 24.23 0.0M
2023-11-16 27.00 27.00 24.01 24.64 0.0M
2023-11-15 25.30 25.99 24.12 25.00 0.0M
2023-11-13 24.77 25.50 24.01 24.90 0.0M
2023-11-12 26.79 26.79 24.50 26.78 0.0M
2023-11-10 28.99 28.99 25.30 26.04 0.0M
2023-11-09 26.50 26.50 24.91 25.26 0.0M
2023-11-08 27.85 27.85 23.41 24.75 0.0M
2023-11-07 23.00 24.98 23.00 23.55 0.0M
2023-11-06 24.75 24.99 24.01 24.16 0.0M
2023-11-03 24.90 24.90 23.65 24.76 0.0M
2023-11-02 24.99 24.99 23.13 23.96 0.0M
2023-11-01 24.99 24.99 23.26 23.73 0.0M
2023-10-31 25.49 25.49 23.65 23.69 0.0M
2023-10-30 23.61 25.63 23.00 24.16 0.0M
2023-10-27 24.51 24.51 23.30 23.60 0.0M
2023-10-26 25.29 25.29 22.80 24.13 0.0M
2023-10-25 25.38 25.38 22.69 24.09 0.0M
2023-10-23 24.90 25.00 23.20 23.20 0.0M
2023-10-20 24.50 24.50 23.14 23.27 0.0M
2023-10-19 22.68 25.29 22.68 24.98 0.0M
2023-10-18 23.60 24.26 23.60 23.92 0.0M
2023-10-17 23.17 24.90 23.17 24.50 0.0M
2023-10-16 21.51 25.40 21.51 24.40 0.0M
2023-10-13 23.90 23.90 23.90 23.90 0.0M
2023-10-12 23.80 23.90 23.14 23.90 0.0M
2023-10-11 24.00 25.87 23.00 23.39 0.0M
2023-10-10 23.15 23.99 22.16 23.46 0.0M
2023-10-09 23.96 23.96 23.25 23.70 0.0M
2023-10-06 24.50 24.50 23.78 23.95 0.0M
2023-10-05 25.19 25.19 24.00 24.39 0.0M
2023-10-04 23.80 25.49 23.80 24.12 0.0M
2023-10-03 24.50 24.98 23.54 24.29 0.0M
2023-09-29 24.99 24.99 24.12 24.50 0.0M
2023-09-28 27.94 27.94 24.11 24.99 0.0M
2023-09-27 25.14 25.14 23.71 24.90 0.0M
2023-09-26 24.99 24.99 24.00 24.00 0.0M
2023-09-25 24.99 24.99 23.86 24.49 0.0M
2023-09-22 24.36 25.00 24.36 24.40 0.0M
2023-09-21 27.00 27.00 24.17 24.85 0.0M
2023-09-20 27.99 27.99 23.44 24.48 0.0M
2023-09-18 24.30 24.30 24.01 24.25 0.0M
2023-09-15 26.40 26.49 24.26 24.30 0.0M
2023-09-14 24.60 24.85 24.60 24.78 0.0M
2023-09-13 25.47 25.47 23.55 24.47 0.0M
2023-09-12 25.50 25.60 24.50 24.57 0.0M
2023-09-11 25.93 25.93 24.32 24.57 0.0M
2023-09-08 28.00 28.00 25.01 25.93 0.0M
2023-09-07 24.60 26.65 24.06 24.43 0.0M
2023-09-06 25.01 25.95 24.17 24.38 0.0M
2023-09-05 25.60 25.60 24.70 25.00 0.0M
2023-09-04 25.73 25.73 24.41 24.41 0.0M
2023-09-01 25.90 25.90 23.70 24.58 0.0M
2023-08-31 24.85 25.00 24.20 24.43 0.0M
2023-08-30 27.10 27.10 24.25 24.63 0.0M
2023-08-29 24.58 25.50 24.58 25.40 0.0M
2023-08-28 24.42 25.95 24.06 25.59 0.0M
2023-08-25 28.00 28.00 24.36 24.59 0.0M
2023-08-24 24.08 25.50 24.08 25.50 0.0M
2023-08-23 24.32 26.00 24.32 25.00 0.0M
2023-08-22 26.69 26.69 24.87 25.70 0.0M
2023-08-21 23.80 24.55 23.75 24.38 0.0M
2023-08-18 25.72 25.75 24.11 25.05 0.0M
2023-08-17 24.01 26.50 24.01 25.70 0.0M
2023-08-16 24.29 26.65 24.29 24.70 0.0M
2023-08-14 25.60 26.69 24.90 25.05 0.0M
2023-08-11 28.50 28.50 25.10 27.77 0.0M
2023-08-10 24.70 27.70 23.67 26.30 0.0M
2023-08-09 24.03 25.70 23.63 23.87 0.0M
2023-08-08 26.19 26.99 24.50 24.68 0.0M
2023-08-07 23.40 26.39 23.22 26.19 0.0M
2023-08-04 22.69 24.98 22.69 24.91 0.0M
2023-08-03 23.06 24.40 23.06 23.90 0.0M
2023-08-02 26.88 26.88 23.45 24.01 0.0M
2023-08-01 23.00 27.12 22.50 25.79 0.0M
2023-07-31 21.00 22.85 21.00 22.60 0.0M
2023-07-28 21.34 22.58 21.00 22.10 0.0M
2023-07-27 21.85 23.00 21.85 22.41 0.0M
2023-07-26 23.90 23.90 21.71 21.90 0.0M
2023-07-25 22.15 23.50 21.66 23.50 0.0M
2023-07-24 24.98 24.98 22.43 22.54 0.0M
2023-07-21 24.58 24.59 22.17 23.96 0.0M
2023-07-20 22.50 22.50 22.45 22.50 0.0M
2023-07-19 23.99 23.99 22.00 22.12 0.0M
2023-07-18 25.69 25.69 22.00 22.15 0.0M
2023-07-17 24.44 24.44 21.01 22.49 0.0M
2023-07-14 24.00 24.19 23.35 23.35 0.0M
2023-07-13 24.50 24.50 23.01 24.24 0.0M
2023-07-12 24.19 24.39 23.50 23.99 0.0M
2023-07-11 23.86 24.30 23.86 24.20 0.0M
2023-07-10 24.20 24.86 22.61 23.86 0.0M
2023-07-07 24.82 24.82 23.60 23.74 0.0M
2023-07-06 24.50 24.50 23.51 23.58 0.0M
2023-07-05 24.97 24.97 24.10 24.49 0.0M
2023-07-04 26.69 26.69 23.60 24.02 0.0M
2023-07-03 24.55 26.65 24.20 25.79 0.0M
2023-06-30 26.30 26.30 24.51 24.88 0.0M
2023-06-28 25.00 25.34 24.24 25.23 0.0M
2023-06-27 25.90 26.48 24.69 25.39 0.0M
2023-06-26 27.49 27.49 24.52 24.59 0.0M
2023-06-23 24.20 26.99 24.20 24.23 0.0M
2023-06-22 25.89 26.23 24.43 25.99 0.0M
2023-06-21 24.00 28.39 24.00 25.89 0.0M
2023-06-20 25.50 25.50 24.40 25.46 0.0M
2023-06-19 27.00 27.00 24.21 25.84 0.0M
2023-06-16 24.00 26.69 24.00 25.70 0.0M
2023-06-15 25.77 25.99 24.27 25.50 0.0M
2023-06-14 25.23 26.99 25.23 25.77 0.0M
2023-06-13 28.70 28.70 25.22 25.23 0.0M
2023-06-12 26.50 26.50 23.52 25.99 0.0M
2023-06-09 24.01 26.36 24.00 25.50 0.0M
2023-06-08 24.00 24.50 23.21 23.78 0.0M
2023-06-07 24.10 24.95 23.93 24.09 0.0M
2023-06-06 26.60 26.60 23.80 23.91 0.0M
2023-06-05 25.00 26.70 24.05 25.44 0.0M
2023-06-02 25.00 25.00 24.10 24.17 0.0M
2023-06-01 25.00 25.95 24.00 25.27 0.0M
2023-05-31 26.47 26.47 23.12 24.60 0.0M
2023-05-30 26.50 26.50 23.91 24.55 0.0M
2023-05-29 23.80 26.96 23.80 25.70 0.0M
2023-05-26 27.80 27.80 24.40 24.54 0.0M
2023-05-25 24.15 28.49 24.15 26.47 0.0M
2023-05-24 26.50 26.50 24.30 25.41 0.0M
2023-05-23 27.20 27.89 24.40 26.81 0.0M
2023-05-22 25.98 25.98 24.25 25.41 0.0M
2023-05-19 26.00 26.70 24.62 25.98 0.0M
2023-05-18 26.00 26.00 25.07 25.45 0.0M
2023-05-17 23.00 26.89 22.01 25.44 0.0M
2023-05-16 23.34 24.99 23.11 23.80 0.0M
2023-05-15 25.00 26.00 24.11 25.70 0.0M
2023-05-12 23.34 26.69 23.34 25.77 0.0M
2023-05-11 25.45 25.45 23.61 24.60 0.0M
2023-05-10 26.82 26.82 23.52 25.45 0.0M
2023-05-09 23.84 26.15 23.84 25.00 0.0M
2023-05-08 23.85 23.85 22.01 23.84 0.0M
2023-05-05 21.76 24.00 21.76 22.79 0.0M
2023-05-04 24.00 24.00 21.62 23.49 0.0M
2023-05-03 23.75 23.75 23.75 23.75 0.0M
2023-05-02 23.00 23.89 22.75 23.50 0.0M
2023-04-28 23.76 23.89 22.49 22.50 0.0M
2023-04-27 23.85 23.85 21.95 23.78 0.0M
2023-04-26 23.85 23.85 21.59 23.63 0.0M
2023-04-25 22.90 24.19 22.21 23.70 0.0M
2023-04-24 21.00 23.97 21.00 21.81 0.0M
2023-04-21 22.40 24.58 20.62 22.61 0.0M
2023-04-20 22.78 22.78 21.75 22.40 0.0M
2023-04-19 24.89 24.89 20.58 22.40 0.0M
2023-04-18 21.50 21.50 20.44 21.50 0.0M
2023-04-17 20.21 21.90 20.21 21.50 0.0M
2023-04-13 22.47 22.47 21.10 21.65 0.0M
2023-04-12 21.90 21.90 20.70 21.01 0.0M
2023-04-11 22.49 22.49 21.90 21.90 0.0M
2023-04-10 22.01 22.01 21.13 21.20 0.0M
2023-04-06 21.36 23.00 21.35 22.01 0.0M
2023-04-05 23.63 23.63 20.51 21.36 0.0M
2023-04-03 23.62 23.62 20.30 21.04 0.0M
2023-03-31 20.60 22.99 20.11 20.98 0.0M
2023-03-29 22.95 22.95 19.11 20.55 0.0M
2023-03-28 21.00 21.40 20.40 20.99 0.0M
2023-03-27 23.89 23.89 20.25 20.77 0.0M
2023-03-24 22.23 23.85 21.60 22.26 0.0M
2023-03-23 23.79 23.79 22.15 22.50 0.0M
2023-03-22 22.92 23.75 20.40 23.69 0.0M
2023-03-21 20.70 24.00 20.70 21.37 0.0M
2023-03-20 19.55 24.60 19.55 21.89 0.0M
2023-03-17 23.59 23.59 21.12 21.39 0.0M
2023-03-16 22.50 22.50 21.09 22.24 0.0M
2023-03-15 22.05 24.38 22.05 22.50 0.0M
2023-03-14 24.00 24.00 21.16 22.96 0.0M
2023-03-13 23.01 23.01 21.08 21.34 0.0M
2023-03-10 23.88 23.88 22.94 23.01 0.0M
2023-03-09 23.50 23.90 22.20 22.52 0.0M
2023-03-08 25.77 25.77 19.05 23.24 0.0M
2023-03-06 23.10 24.00 22.95 23.50 0.0M
2023-03-03 23.90 23.90 22.82 23.08 0.0M
2023-03-02 24.00 24.00 23.50 23.74 0.0M
2023-03-01 26.95 26.95 22.20 23.56 0.0M
2023-02-28 24.30 24.30 23.05 23.85 0.0M
2023-02-27 24.05 24.70 22.20 22.75 0.0M
2023-02-24 25.35 25.55 21.00 23.55 0.0M
2023-02-23 24.95 26.50 24.10 24.60 0.0M
2023-02-22 25.15 25.15 24.50 24.90 0.0M
2023-02-21 26.00 26.30 25.00 25.50 0.0M
2023-02-20 26.35 26.35 25.40 25.70 0.0M
2023-02-17 28.00 28.00 25.85 26.15 0.0M
2023-02-16 32.40 32.40 27.90 28.00 0.0M
2023-02-15 32.90 32.90 27.50 28.90 0.0M
2023-02-14 28.60 31.50 26.00 28.15 0.0M
2023-02-13 28.80 28.80 26.50 26.90 0.0M
2023-02-10 28.30 29.55 26.80 27.05 0.0M
2023-02-09 29.95 32.75 27.65 28.30 0.0M
2023-02-08 33.00 33.00 27.00 28.30 0.0M
2023-02-07 37.00 38.00 30.75 31.25 0.0M
2023-02-06 35.00 35.00 29.75 32.45 0.0M
2023-02-03 27.90 33.00 26.60 30.60 0.0M
2023-02-02 28.85 28.85 26.65 27.80 0.0M
2023-02-01 28.00 28.10 26.55 26.55 0.0M
2023-01-31 30.25 30.25 26.70 28.00 0.0M
2023-01-30 30.50 30.50 25.55 28.60 0.0M
2023-01-27 28.70 28.70 28.50 28.50 0.0M
2023-01-25 27.85 28.85 27.85 28.70 0.0M
2023-01-24 29.75 29.75 27.75 27.80 0.0M
2023-01-23 30.00 30.10 27.75 28.50 0.0M
2023-01-20 27.45 28.70 27.45 28.50 0.0M
2023-01-19 29.90 29.90 27.65 28.80 0.0M
2023-01-18 29.00 29.00 28.10 28.95 0.0M
2023-01-17 28.85 29.00 27.25 28.20 0.0M
2023-01-16 28.00 28.95 28.00 28.85 0.0M
2023-01-13 28.40 29.85 27.15 27.50 0.0M
2023-01-12 27.15 28.40 27.15 28.40 0.0M
2023-01-11 26.85 28.65 26.85 28.10 0.0M
2023-01-10 27.75 29.45 27.75 28.70 0.0M
2023-01-09 29.00 30.20 27.15 27.85 0.0M
2023-01-06 29.90 30.00 27.60 29.65 0.0M
2023-01-05 31.00 31.00 26.55 28.15 0.0M
2023-01-04 29.70 29.70 29.70 29.70 0.0M
2023-01-03 26.65 31.40 26.65 29.90 0.0M
2023-01-02 28.45 30.50 27.60 28.20 0.0M