Lahoti Overseas Ltd (LAHT)

LAHT
🏛️ Indien →
53.25
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:15 56.35 56.35 56.35 56.35 1.0K
09:30 54.00 54.00 54.00 54.00 1.0K
09:40 53.98 53.98 53.98 53.98 0.0K
09:45 52.55 52.55 52.55 52.55 0.1K
10:00 52.57 53.89 52.57 53.89 1.0K
10:25 53.83 53.83 53.83 53.83 1.0K
10:40 52.56 53.81 52.56 53.81 0.3K
11:55 53.00 53.50 53.00 53.50 0.1K
12:10 53.50 53.50 53.50 53.50 0.0K
12:50 52.80 53.50 52.80 53.50 0.1K
13:20 52.75 52.75 52.75 52.75 0.4K
13:25 53.40 53.40 53.40 53.40 0.1K
13:35 52.56 53.40 52.56 53.40 0.0K
13:40 52.51 52.51 52.51 52.51 2.0K
13:45 53.35 53.35 53.35 53.35 0.0K
15:00 52.51 53.29 52.51 53.29 1.7K
15:10 53.29 53.29 53.29 53.29 0.0K
15:15 53.28 53.28 53.28 53.28 12.0K
15:25 53.25 53.25 53.25 53.25 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 56.35 56.35 52.51 53.25 0.0M
2025-09-25 53.90 54.89 52.90 53.78 0.1M
2025-09-24 54.00 54.35 52.52 52.65 0.0M
2025-09-23 56.00 56.00 53.00 53.31 0.0M
2025-09-22 55.95 55.95 53.50 54.74 0.1M
2025-09-19 54.45 54.82 52.00 54.73 0.1M
2025-09-18 55.00 55.00 51.45 52.21 0.0M
2025-09-17 55.85 55.85 53.00 54.13 0.0M
2025-09-16 55.70 55.70 52.37 54.78 0.1M
2025-09-15 53.85 54.99 51.16 54.00 0.1M
2025-09-12 53.90 53.90 51.00 52.66 0.0M
2025-09-11 53.00 53.00 51.00 52.33 0.0M
2025-09-10 53.00 54.20 51.50 52.63 0.1M
2025-09-09 51.00 52.38 48.35 51.89 0.1M
2025-09-08 49.65 50.90 48.75 49.98 0.0M
2025-09-05 49.25 49.25 48.20 48.99 0.0M
2025-09-04 49.15 49.15 47.50 48.47 0.0M
2025-09-03 48.71 49.60 48.00 48.05 0.0M
2025-09-02 48.95 49.25 47.50 48.55 0.0M
2025-09-01 48.95 49.00 46.33 48.25 0.1M
2025-08-29 47.95 48.40 44.60 47.15 0.0M
2025-08-28 48.80 48.80 46.00 46.19 0.0M
2025-08-26 48.50 49.00 46.20 46.90 0.0M
2025-08-25 48.90 48.90 46.21 47.79 0.0M
2025-08-22 47.99 48.90 46.51 48.18 0.0M
2025-08-21 49.00 49.00 46.20 47.09 0.0M
2025-08-20 48.50 48.50 45.59 47.92 0.1M
2025-08-19 47.40 47.60 45.31 46.72 0.1M
2025-08-18 44.00 45.67 43.65 45.67 0.1M
2025-08-14 43.10 45.00 42.46 43.50 0.0M
2025-08-13 45.80 45.80 43.53 44.69 0.0M
2025-08-12 45.98 45.98 43.33 45.37 0.0M
2025-08-11 45.99 45.99 44.12 44.65 0.0M
2025-08-08 46.17 46.17 44.17 44.53 0.0M
2025-08-07 46.95 46.95 44.55 44.60 0.0M
2025-08-06 44.50 46.50 43.61 46.06 0.0M
2025-08-05 46.90 47.70 44.70 45.66 0.0M
2025-08-04 45.85 46.98 45.00 46.02 0.0M
2025-08-01 46.00 46.00 42.30 45.07 0.1M
2025-07-31 46.50 46.50 44.25 44.50 0.0M
2025-07-30 44.89 45.75 43.55 44.89 0.0M
2025-07-29 45.96 45.96 43.52 44.76 0.0M
2025-07-28 44.49 44.49 43.25 44.08 0.0M
2025-07-25 43.99 44.89 41.25 43.50 0.0M
2025-07-24 41.90 43.60 41.90 43.17 0.0M
2025-07-23 44.75 44.75 40.57 41.99 0.0M
2025-07-22 44.00 44.00 42.02 42.70 0.0M
2025-07-21 43.00 43.49 41.60 43.00 0.0M
2025-07-18 42.90 42.90 41.56 42.63 0.0M
2025-07-17 43.22 43.28 42.02 42.55 0.0M
2025-07-16 42.32 43.28 42.32 43.22 0.0M
2025-07-15 41.10 43.95 41.10 42.32 0.0M
2025-07-14 44.30 44.30 42.09 42.45 0.0M
2025-07-11 44.00 45.90 44.00 44.30 0.0M
2025-07-10 44.39 45.40 44.00 44.96 0.0M
2025-07-09 44.42 44.42 43.70 44.39 0.0M
2025-07-08 46.00 46.00 43.56 44.42 0.0M
2025-07-07 45.40 46.41 44.05 45.45 0.0M
2025-07-04 48.35 48.35 44.75 45.41 0.0M
2025-07-03 47.20 47.50 46.43 47.10 0.1M
2025-07-02 50.80 50.90 48.20 48.87 0.0M
2025-07-01 49.75 50.98 48.99 49.73 0.1M
2025-06-30 47.41 51.00 46.06 49.20 0.2M
2025-06-27 46.75 47.00 45.50 46.59 0.1M
2025-06-26 46.81 47.20 45.15 46.01 0.1M
2025-06-25 46.90 46.90 45.00 45.61 0.1M
2025-06-24 46.80 46.80 44.51 45.66 0.1M
2025-06-23 43.88 44.95 43.00 44.51 0.1M
2025-06-20 45.00 45.98 43.00 43.67 0.1M
2025-06-19 42.99 45.00 42.10 43.70 0.1M
2025-06-18 40.30 44.00 38.14 41.77 0.1M
2025-06-17 40.30 41.20 40.10 40.32 0.0M
2025-06-16 39.50 41.00 39.50 40.28 0.0M
2025-06-13 38.48 40.00 38.48 39.50 0.0M
2025-06-12 40.60 41.70 39.18 39.27 0.0M
2025-06-11 40.30 41.89 40.00 40.50 0.0M
2025-06-10 40.98 40.98 39.50 40.65 0.0M
2025-06-09 40.31 41.13 39.99 40.01 0.0M
2025-06-06 42.90 42.90 39.63 40.31 0.0M
2025-06-05 42.00 42.50 41.00 41.29 0.0M
2025-06-04 43.00 43.00 41.50 42.39 0.0M
2025-06-03 43.85 46.00 41.66 42.11 0.0M
2025-06-02 41.05 43.68 40.50 43.14 0.1M
2025-05-30 40.90 41.80 39.46 40.99 0.1M
2025-05-29 37.80 41.50 37.30 39.35 0.0M
2025-05-28 37.98 37.98 37.65 37.98 0.0M
2025-05-27 37.60 38.50 37.00 37.31 0.0M
2025-05-26 38.24 38.24 36.63 37.60 0.0M
2025-05-23 36.45 37.95 36.45 37.25 0.0M
2025-05-22 37.00 37.00 35.25 36.31 0.0M
2025-05-21 37.70 37.70 36.10 36.91 0.0M
2025-05-20 38.40 38.50 35.66 36.25 0.0M
2025-05-19 36.90 38.30 36.30 37.66 0.0M
2025-05-16 38.55 38.94 35.50 36.40 0.0M
2025-05-15 37.55 38.95 37.02 37.09 0.0M
2025-05-14 36.35 39.40 35.23 37.53 0.0M
2025-05-13 35.80 36.48 35.15 36.35 0.0M
2025-05-12 34.99 36.95 34.50 34.79 0.0M
2025-05-09 33.01 34.60 33.00 33.48 0.0M
2025-05-08 35.79 36.01 33.05 33.73 0.0M
2025-05-07 34.64 36.00 32.70 34.99 0.0M
2025-05-06 36.03 36.40 34.50 34.81 0.0M
2025-05-05 37.80 37.80 35.99 36.03 0.0M
2025-05-02 36.78 37.25 36.50 37.00 0.0M
2025-04-30 37.70 37.70 35.65 36.15 0.0M
2025-04-29 37.65 38.40 36.91 37.17 0.0M
2025-04-28 37.95 37.95 36.01 36.39 0.0M
2025-04-25 39.45 39.49 36.56 36.69 0.0M
2025-04-24 36.01 38.95 35.00 37.12 0.0M
2025-04-23 36.25 37.99 35.10 36.60 0.0M
2025-04-22 37.00 38.10 36.50 37.00 0.0M
2025-04-21 35.60 38.00 35.60 37.14 0.0M
2025-04-17 37.50 37.55 36.51 37.50 0.0M
2025-04-16 36.94 37.90 36.94 37.55 0.0M
2025-04-15 39.00 39.00 35.95 36.68 0.0M
2025-04-11 38.30 38.50 36.02 37.13 0.0M
2025-04-09 34.36 36.80 34.30 35.51 0.0M
2025-04-08 32.95 35.25 32.95 35.06 0.0M
2025-04-07 29.40 33.81 29.40 32.74 0.0M
2025-04-04 35.00 35.00 34.00 34.00 0.0M
2025-04-03 34.40 35.70 33.70 35.09 0.0M
2025-04-02 32.97 34.79 32.97 34.45 0.0M
2025-04-01 31.40 34.90 31.40 32.97 0.0M
2025-03-28 32.26 32.90 29.01 30.74 0.1M
2025-03-27 31.64 35.99 31.00 31.79 0.0M
2025-03-26 35.98 35.98 31.05 31.64 0.0M
2025-03-25 37.99 37.99 33.66 34.96 0.0M
2025-03-24 35.00 37.75 35.00 36.60 0.0M
2025-03-21 34.75 37.41 34.61 35.03 0.0M
2025-03-20 35.89 35.89 34.25 34.75 0.0M
2025-03-19 34.04 35.49 32.20 34.08 0.0M
2025-03-18 32.01 36.95 32.01 34.51 0.0M
2025-03-17 35.12 36.84 33.68 34.44 0.0M
2025-03-13 37.00 38.70 35.00 35.38 0.0M
2025-03-12 38.00 38.00 36.51 37.87 0.0M
2025-03-11 37.48 38.20 37.42 38.18 0.0M
2025-03-10 39.40 39.40 36.41 37.52 0.0M
2025-03-07 38.20 38.80 36.00 37.20 0.0M
2025-03-06 38.10 39.65 38.00 38.14 0.0M
2025-03-05 38.02 38.90 37.50 38.10 0.0M
2025-03-04 37.49 37.49 34.00 37.27 0.0M
2025-03-03 38.99 38.99 33.00 33.77 0.0M
2025-02-28 40.70 40.70 34.05 34.98 0.0M
2025-02-27 36.60 39.90 36.60 37.69 0.0M
2025-02-25 38.51 39.01 38.51 38.58 0.0M
2025-02-24 39.50 39.85 38.51 38.59 0.0M
2025-02-21 42.80 42.80 38.60 38.69 0.0M
2025-02-20 38.50 41.60 38.50 40.00 0.0M
2025-02-19 39.98 39.98 37.00 37.74 0.0M
2025-02-18 40.48 40.48 36.10 37.81 0.0M
2025-02-17 42.15 42.15 37.00 38.57 0.0M
2025-02-14 42.85 43.99 38.28 39.99 0.0M
2025-02-13 41.00 43.78 39.52 40.81 0.0M
2025-02-12 43.00 43.00 37.20 41.00 0.0M
2025-02-11 43.79 43.79 41.00 41.08 0.0M
2025-02-10 43.89 43.89 42.45 42.68 0.0M
2025-02-07 43.89 43.89 40.50 43.03 0.0M
2025-02-06 40.75 43.00 40.75 40.86 0.0M
2025-02-05 41.88 42.01 40.45 40.76 0.0M
2025-02-04 41.28 41.28 39.55 40.05 0.0M
2025-02-03 42.79 42.79 40.25 41.28 0.0M
2025-02-01 42.01 42.99 40.38 40.86 0.0M
2025-01-31 40.25 42.90 37.05 42.01 0.0M
2025-01-30 40.00 41.80 40.00 40.09 0.0M
2025-01-29 41.49 41.50 38.50 40.66 0.0M
2025-01-28 42.90 42.90 37.00 39.08 0.0M
2025-01-27 43.00 43.00 39.03 39.90 0.0M
2025-01-24 43.00 43.00 41.10 41.33 0.0M
2025-01-23 45.50 45.50 42.50 43.24 0.0M
2025-01-22 43.50 43.70 42.56 42.63 0.0M
2025-01-21 43.80 44.18 42.16 42.45 0.0M
2025-01-20 40.45 43.74 40.45 43.13 0.0M
2025-01-17 42.00 42.78 42.00 42.23 0.0M
2025-01-16 42.15 42.75 41.22 41.72 0.0M
2025-01-15 44.99 44.99 41.50 42.10 0.0M
2025-01-14 40.92 42.44 40.92 41.56 0.0M
2025-01-13 41.40 44.00 40.16 40.92 0.0M
2025-01-10 45.85 48.50 42.80 43.07 0.0M
2025-01-09 48.00 49.90 45.31 46.74 0.0M
2025-01-08 50.70 50.70 47.00 47.60 0.0M
2025-01-07 52.00 52.00 48.02 49.09 0.0M
2025-01-06 51.50 52.50 46.59 48.07 0.2M
2025-01-03 51.70 51.70 49.75 50.28 0.0M
2025-01-02 50.70 51.50 49.05 49.56 0.1M
2025-01-01 48.60 50.00 46.50 48.89 0.1M