Lakshmi Mills Company Ltd (LKML)

LKML
🏛️ Indien →
8,396.10
Letzte Aktualisierung: 2025-09-30
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 4,059.95 4,059.95 3,860.10 3,949.60 0.0M
2023-12-28 3,911.05 3,950.00 3,860.00 3,878.80 0.0M
2023-12-27 3,920.00 4,000.00 3,841.60 3,975.00 0.0M
2023-12-26 3,915.10 4,000.00 3,870.00 3,981.55 0.0M
2023-12-22 3,929.00 3,999.95 3,929.00 3,991.75 0.0M
2023-12-21 3,750.00 3,998.50 3,530.00 3,929.75 0.0M
2023-12-20 4,044.00 4,044.00 3,950.20 3,950.65 0.0M
2023-12-19 4,174.95 4,174.95 4,000.00 4,017.35 0.0M
2023-12-18 4,000.05 4,149.90 4,000.00 4,098.55 0.0M
2023-12-15 4,079.95 4,079.95 3,910.05 4,048.15 0.0M
2023-12-14 4,035.00 4,084.70 3,932.05 4,004.85 0.0M
2023-12-13 3,930.05 3,999.00 3,868.05 3,925.20 0.0M
2023-12-12 3,851.00 3,998.95 3,851.00 3,998.95 0.0M
2023-12-11 4,083.95 4,084.00 3,901.00 3,998.95 0.0M
2023-12-08 4,060.00 4,083.95 3,990.00 3,999.00 0.0M
2023-12-07 4,099.95 4,099.95 3,950.00 4,029.95 0.0M
2023-12-06 3,960.00 4,158.00 3,960.00 4,029.55 0.0M
2023-12-05 4,000.00 4,055.00 3,986.00 4,040.55 0.0M
2023-12-04 4,085.00 4,085.00 3,965.05 3,992.00 0.0M
2023-12-01 3,980.00 4,010.00 3,978.00 4,010.00 0.0M
2023-11-30 4,000.00 4,084.95 3,978.00 3,978.00 0.0M
2023-11-29 4,000.00 4,000.00 3,960.00 3,965.00 0.0M
2023-11-28 4,025.00 4,025.00 3,970.05 4,000.00 0.0M
2023-11-24 3,995.00 3,995.00 3,953.70 3,953.70 0.0M
2023-11-23 4,001.00 4,028.00 3,994.95 4,021.95 0.0M
2023-11-22 4,051.00 4,051.00 3,971.10 3,995.35 0.0M
2023-11-21 4,000.00 4,079.00 3,953.10 4,052.70 0.0M
2023-11-20 4,000.00 4,074.95 3,980.00 4,000.00 0.0M
2023-11-17 3,920.05 4,041.95 3,920.05 4,000.00 0.0M
2023-11-16 3,975.00 4,054.95 3,975.00 4,043.00 0.0M
2023-11-15 4,023.00 4,097.75 3,727.00 4,004.30 0.0M
2023-11-13 4,133.00 4,133.00 4,020.00 4,024.55 0.0M
2023-11-12 4,136.00 4,229.00 4,120.00 4,188.00 0.0M
2023-11-10 4,095.00 4,101.00 4,007.05 4,090.50 0.0M
2023-11-09 4,050.00 4,050.00 4,000.00 4,005.05 0.0M
2023-11-08 4,050.00 4,050.50 4,000.00 4,050.00 0.0M
2023-11-07 4,000.00 4,092.30 3,981.00 3,999.75 0.0M
2023-11-06 4,035.00 4,075.00 4,000.00 4,060.40 0.0M
2023-11-03 4,020.00 4,020.00 3,950.00 3,950.00 0.0M
2023-11-02 3,959.95 3,999.00 3,900.00 3,911.70 0.0M
2023-11-01 3,930.00 3,956.00 3,915.00 3,921.00 0.0M
2023-10-31 3,950.00 3,950.00 3,905.00 3,945.40 0.0M
2023-10-30 3,853.00 3,950.00 3,853.00 3,938.65 0.0M
2023-10-27 4,001.00 4,001.00 3,840.00 3,910.00 0.0M
2023-10-26 3,801.15 3,875.00 3,652.00 3,797.80 0.0M
2023-10-25 3,887.80 3,997.35 3,859.00 3,879.05 0.0M
2023-10-23 4,048.00 4,048.00 3,875.00 3,887.80 0.0M
2023-10-20 4,005.00 4,080.00 3,950.00 3,950.00 0.0M
2023-10-19 3,999.00 4,125.00 3,980.00 4,004.70 0.0M
2023-10-18 4,010.00 4,025.00 4,001.00 4,005.60 0.0M
2023-10-17 4,062.10 4,089.95 4,005.00 4,021.00 0.0M
2023-10-16 4,174.95 4,174.95 3,950.00 4,104.00 0.0M
2023-10-13 4,129.00 4,130.00 4,075.00 4,094.15 0.0M
2023-10-12 3,930.05 4,142.00 3,930.05 4,103.10 0.0M
2023-10-11 4,125.00 4,145.00 4,087.00 4,087.00 0.0M
2023-10-10 4,175.00 4,175.00 4,030.00 4,079.30 0.0M
2023-10-09 4,101.00 4,208.50 4,027.00 4,071.25 0.0M
2023-10-06 4,274.90 4,275.00 4,201.00 4,208.50 0.0M
2023-10-05 4,300.00 4,300.00 4,170.00 4,173.70 0.0M
2023-10-04 4,181.00 4,400.00 4,159.95 4,279.30 0.0M
2023-10-03 4,220.00 4,268.00 4,150.00 4,150.25 0.0M
2023-09-29 4,213.75 4,240.00 4,200.00 4,210.00 0.0M
2023-09-28 4,230.00 4,277.90 4,125.05 4,213.75 0.0M
2023-09-27 4,200.00 4,254.95 4,020.00 4,192.70 0.0M
2023-09-26 4,054.00 4,129.20 4,000.00 4,104.90 0.0M
2023-09-25 3,908.95 4,000.00 3,826.15 3,902.00 0.0M
2023-09-22 3,801.00 3,929.00 3,800.00 3,850.25 0.0M
2023-09-21 3,850.05 3,851.00 3,800.00 3,800.00 0.0M
2023-09-20 3,884.85 3,884.85 3,810.00 3,810.80 0.0M
2023-09-18 3,820.00 3,874.90 3,805.00 3,822.30 0.0M
2023-09-15 3,801.00 3,835.00 3,771.00 3,818.80 0.0M
2023-09-14 3,820.00 3,868.00 3,765.50 3,796.85 0.0M
2023-09-13 3,979.70 3,979.70 3,770.00 3,805.10 0.0M
2023-09-12 4,000.00 4,000.05 3,841.00 3,892.65 0.0M
2023-09-11 3,962.00 4,010.00 3,950.00 3,976.60 0.0M
2023-09-08 4,098.95 4,098.95 3,920.00 3,922.40 0.0M
2023-09-07 3,970.00 4,000.00 3,930.45 3,995.15 0.0M
2023-09-06 3,903.10 4,043.95 3,903.10 3,948.60 0.0M
2023-09-05 4,000.00 4,060.00 3,980.00 4,026.70 0.0M
2023-09-04 3,998.95 4,100.00 3,810.05 3,956.00 0.0M
2023-09-01 3,900.00 3,998.95 3,755.05 3,900.00 0.0M
2023-08-31 3,899.95 3,900.00 3,750.00 3,898.65 0.0M
2023-08-30 3,938.85 3,938.85 3,713.00 3,803.20 0.0M
2023-08-29 3,790.00 3,860.00 3,740.00 3,809.75 0.0M
2023-08-28 3,822.00 3,890.00 3,821.00 3,822.00 0.0M
2023-08-25 3,888.95 3,889.00 3,750.00 3,821.50 0.0M
2023-08-24 3,871.00 3,900.00 3,871.00 3,889.00 0.0M
2023-08-23 3,900.00 3,925.00 3,826.00 3,843.00 0.0M
2023-08-22 3,890.10 3,890.10 3,876.00 3,878.80 0.0M
2023-08-21 3,757.00 3,950.00 3,708.05 3,922.50 0.0M
2023-08-18 3,845.00 3,900.00 3,845.00 3,856.05 0.0M
2023-08-17 3,830.00 3,895.00 3,825.05 3,845.00 0.0M
2023-08-16 3,852.00 3,900.00 3,815.00 3,890.60 0.0M
2023-08-14 3,850.00 3,900.00 3,850.00 3,851.00 0.0M
2023-08-11 3,998.00 4,000.00 3,850.00 3,850.45 0.0M
2023-08-10 3,975.00 4,039.95 3,900.00 3,978.40 0.0M
2023-08-09 3,975.00 4,077.00 3,915.00 3,953.75 0.0M
2023-08-08 3,950.00 3,950.00 3,845.00 3,939.00 0.0M
2023-08-07 3,756.00 4,124.00 3,756.00 3,940.00 0.0M
2023-08-04 3,744.95 3,879.00 3,675.10 3,757.00 0.0M
2023-08-03 3,753.55 3,779.95 3,550.00 3,654.15 0.0M
2023-08-02 3,716.35 3,799.00 3,650.00 3,753.55 0.0M
2023-08-01 3,754.95 3,799.00 3,634.05 3,716.35 0.0M
2023-07-31 3,641.05 3,750.00 3,641.05 3,700.00 0.0M
2023-07-28 3,700.00 3,700.00 3,699.00 3,700.00 0.0M
2023-07-27 3,653.00 3,724.00 3,612.25 3,699.75 0.0M
2023-07-26 3,780.00 3,790.00 3,540.45 3,689.20 0.0M
2023-07-25 3,619.00 3,738.00 3,619.00 3,725.40 0.0M
2023-07-24 3,720.00 3,749.00 3,600.00 3,619.00 0.0M
2023-07-21 3,799.95 3,799.95 3,705.05 3,720.40 0.0M
2023-07-20 3,745.00 3,745.00 3,721.00 3,721.00 0.0M
2023-07-19 3,760.00 3,779.95 3,708.00 3,769.95 0.0M
2023-07-18 3,815.00 3,815.00 3,720.05 3,740.00 0.0M
2023-07-17 3,770.00 3,878.00 3,755.00 3,814.65 0.0M
2023-07-14 3,710.00 3,780.00 3,700.00 3,741.15 0.0M
2023-07-13 3,622.25 3,794.95 3,622.25 3,703.00 0.0M
2023-07-12 3,798.35 3,798.35 3,700.05 3,774.85 0.0M
2023-07-11 3,694.00 3,759.90 3,662.00 3,749.90 0.0M
2023-07-10 3,652.00 3,800.00 3,650.00 3,693.85 0.0M
2023-07-07 3,616.20 3,800.00 3,616.20 3,652.90 0.0M
2023-07-06 3,710.00 3,718.00 3,650.00 3,690.00 0.0M
2023-07-05 3,685.00 3,784.95 3,655.05 3,712.10 0.0M
2023-07-04 3,650.00 3,848.00 3,601.00 3,734.20 0.0M
2023-07-03 3,700.00 3,700.00 3,600.00 3,650.00 0.0M
2023-06-30 3,696.00 3,700.00 3,649.00 3,698.35 0.0M
2023-06-28 3,799.95 3,799.95 3,674.00 3,705.60 0.0M
2023-06-27 3,720.00 3,736.00 3,670.50 3,685.00 0.0M
2023-06-26 3,875.00 3,875.00 3,706.00 3,720.05 0.0M
2023-06-23 3,757.85 3,825.00 3,667.00 3,779.95 0.0M
2023-06-22 3,699.95 3,800.00 3,600.45 3,684.15 0.0M
2023-06-21 3,600.00 3,650.00 3,550.05 3,643.40 0.0M
2023-06-20 3,472.15 3,599.00 3,472.15 3,580.85 0.0M
2023-06-19 3,450.10 3,588.00 3,450.10 3,585.95 0.0M
2023-06-16 3,479.95 3,739.95 3,420.00 3,547.55 0.0M
2023-06-15 3,498.90 3,498.90 3,303.00 3,362.05 0.0M
2023-06-14 3,510.00 3,510.00 3,445.00 3,450.00 0.0M
2023-06-13 3,430.00 3,469.95 3,405.25 3,445.70 0.0M
2023-06-12 3,486.95 3,487.00 3,390.00 3,404.25 0.0M
2023-06-09 3,450.00 3,450.00 3,421.00 3,450.00 0.0M
2023-06-08 3,450.00 3,490.00 3,419.10 3,444.20 0.0M
2023-06-07 3,479.95 3,479.95 3,414.00 3,450.15 0.0M
2023-06-06 3,510.00 3,510.00 3,450.00 3,450.00 0.0M
2023-06-05 3,568.00 3,568.00 3,441.00 3,450.95 0.0M
2023-06-02 3,500.00 3,548.95 3,411.00 3,548.95 0.0M
2023-06-01 3,540.00 3,579.00 3,525.00 3,538.25 0.0M
2023-05-31 3,503.00 3,540.00 3,503.00 3,531.00 0.0M
2023-05-30 3,400.00 3,564.00 3,400.00 3,500.05 0.0M
2023-05-29 3,533.00 3,599.00 3,440.70 3,543.00 0.0M
2023-05-26 3,432.00 3,560.00 3,430.00 3,485.35 0.0M
2023-05-25 3,550.00 3,599.90 3,400.00 3,460.90 0.0M
2023-05-24 3,503.00 3,552.00 3,400.00 3,531.00 0.0M
2023-05-23 3,518.00 3,589.95 3,465.05 3,501.75 0.0M
2023-05-22 3,523.00 3,575.00 3,523.00 3,573.95 0.0M
2023-05-19 3,550.05 3,599.00 3,500.00 3,568.50 0.0M
2023-05-18 3,605.00 3,605.00 3,526.05 3,592.95 0.0M
2023-05-17 3,617.00 3,617.00 3,570.00 3,598.00 0.0M
2023-05-16 3,651.00 3,769.75 3,461.15 3,590.60 0.0M
2023-05-15 3,601.00 3,885.00 3,456.35 3,565.15 0.0M
2023-05-12 3,590.00 3,590.00 3,499.00 3,545.00 0.0M
2023-05-11 3,649.95 3,649.95 3,501.05 3,575.00 0.0M
2023-05-10 3,605.00 3,639.95 3,530.00 3,534.10 0.0M
2023-05-09 3,601.00 3,659.45 3,585.00 3,659.45 0.0M
2023-05-08 3,620.00 3,649.95 3,595.00 3,648.95 0.0M
2023-05-05 3,664.00 3,664.00 3,575.00 3,594.85 0.0M
2023-05-04 3,684.95 3,684.95 3,635.05 3,660.00 0.0M
2023-05-03 3,662.00 3,666.00 3,555.00 3,626.75 0.0M
2023-05-02 3,799.00 3,799.00 3,660.00 3,744.00 0.0M
2023-04-28 3,680.00 3,850.00 3,590.00 3,707.00 0.0M
2023-04-27 3,582.05 3,650.00 3,580.00 3,626.60 0.0M
2023-04-26 3,505.00 3,760.00 3,505.00 3,650.05 0.0M
2023-04-25 3,740.00 3,740.00 3,626.10 3,722.70 0.0M
2023-04-24 3,750.00 3,750.00 3,749.00 3,749.00 0.0M
2023-04-21 3,829.00 3,829.00 3,625.00 3,696.20 0.0M
2023-04-20 3,700.00 3,935.00 3,601.00 3,604.70 0.0M
2023-04-19 3,670.00 3,743.95 3,670.00 3,709.75 0.0M
2023-04-18 3,605.05 3,675.00 3,605.05 3,609.30 0.0M
2023-04-17 3,799.95 3,799.95 3,651.00 3,690.45 0.0M
2023-04-13 3,700.00 3,740.00 3,626.00 3,679.95 0.0M
2023-04-12 3,835.00 3,835.00 3,600.00 3,692.90 0.0M
2023-04-11 3,665.00 3,693.00 3,575.00 3,612.20 0.0M
2023-04-10 3,870.00 3,870.00 3,635.00 3,665.20 0.0M
2023-04-06 3,627.00 3,710.00 3,571.00 3,597.80 0.0M
2023-04-05 3,759.00 3,759.00 3,578.05 3,720.00 0.0M
2023-04-03 3,707.60 3,707.60 3,374.00 3,676.25 0.0M
2023-03-31 3,553.00 3,720.00 3,510.00 3,707.60 0.0M
2023-03-29 3,600.00 3,604.95 3,445.00 3,542.55 0.0M
2023-03-28 3,510.00 3,696.45 3,449.95 3,495.75 0.0M
2023-03-27 3,680.00 3,699.00 3,575.00 3,599.00 0.0M
2023-03-24 3,700.00 3,765.00 3,675.00 3,681.25 0.0M
2023-03-23 3,750.00 3,773.95 3,675.00 3,688.00 0.0M
2023-03-22 3,750.00 3,782.95 3,715.00 3,742.75 0.0M
2023-03-21 3,750.00 3,767.80 3,704.00 3,747.15 0.0M
2023-03-20 3,800.00 3,800.00 3,660.00 3,763.00 0.0M
2023-03-17 3,899.95 3,899.95 3,746.00 3,747.40 0.0M
2023-03-16 3,815.00 3,815.00 3,800.00 3,800.00 0.0M
2023-03-15 3,780.05 3,980.00 3,780.05 3,858.25 0.0M
2023-03-14 3,851.00 3,911.00 3,820.05 3,883.75 0.0M
2023-03-13 3,999.00 4,000.00 3,907.00 3,910.35 0.0M
2023-03-10 3,989.95 3,999.00 3,833.05 3,963.20 0.0M
2023-03-09 3,950.00 3,997.75 3,925.00 3,961.15 0.0M
2023-03-08 3,875.10 3,999.00 3,875.10 3,950.00 0.0M
2023-03-06 4,000.00 4,000.00 3,861.20 3,976.05 0.0M
2023-03-03 3,853.00 3,989.95 3,853.00 3,948.75 0.0M
2023-03-02 4,200.00 4,200.00 3,802.10 3,918.05 0.0M
2023-03-01 3,620.00 4,250.00 3,620.00 3,870.00 0.0M
2023-02-28 3,730.00 3,735.00 3,730.00 3,734.65 0.0M
2023-02-27 3,645.00 3,850.00 3,545.00 3,657.65 0.0M
2023-02-24 3,838.00 3,900.00 3,735.00 3,794.10 0.0M
2023-02-23 4,200.00 4,200.00 3,700.05 3,915.15 0.0M
2023-02-22 3,855.00 3,988.90 3,725.00 3,785.00 0.0M
2023-02-21 4,040.00 4,040.00 3,850.05 3,915.00 0.0M
2023-02-20 3,950.00 4,035.00 3,851.05 3,944.95 0.0M
2023-02-17 3,949.00 3,949.00 3,800.00 3,900.35 0.0M
2023-02-16 3,930.00 3,955.10 3,900.05 3,915.00 0.0M
2023-02-15 3,996.00 3,996.00 3,901.05 3,985.00 0.0M
2023-02-14 3,950.00 3,979.90 3,860.00 3,975.00 0.0M
2023-02-13 3,840.25 3,954.00 3,840.25 3,949.35 0.0M
2023-02-10 3,850.00 3,995.95 3,740.05 3,959.00 0.0M
2023-02-09 4,024.95 4,024.95 3,910.00 3,913.20 0.0M
2023-02-08 3,950.00 4,029.95 3,910.00 3,927.35 0.0M
2023-02-07 3,955.00 4,044.00 3,860.00 3,976.70 0.0M
2023-02-06 3,808.00 3,992.70 3,808.00 3,954.50 0.0M
2023-02-03 3,800.05 4,097.50 3,800.05 3,970.35 0.0M
2023-02-02 3,960.00 4,028.90 3,910.00 3,965.80 0.0M
2023-02-01 4,040.00 4,084.90 3,933.00 4,023.80 0.0M
2023-01-31 3,951.00 4,055.00 3,951.00 4,036.30 0.0M
2023-01-30 3,881.30 4,060.00 3,881.30 4,023.80 0.0M
2023-01-27 4,005.00 4,090.00 3,925.00 4,058.85 0.0M
2023-01-25 4,050.00 4,072.00 4,000.00 4,061.35 0.0M
2023-01-24 4,149.95 4,149.95 4,021.05 4,080.20 0.0M
2023-01-23 4,098.95 4,098.95 4,016.10 4,063.00 0.0M
2023-01-20 4,138.50 4,138.50 4,049.00 4,049.00 0.0M
2023-01-19 4,200.00 4,200.00 4,000.05 4,112.95 0.0M
2023-01-18 4,100.00 4,100.00 4,002.00 4,025.80 0.0M
2023-01-17 4,300.00 4,300.00 4,060.10 4,079.50 0.0M
2023-01-16 4,052.00 4,398.95 4,050.00 4,068.55 0.0M
2023-01-13 4,101.00 4,228.95 4,050.75 4,122.65 0.0M
2023-01-12 4,120.15 4,324.95 4,115.00 4,135.90 0.0M
2023-01-11 4,141.05 4,199.95 4,100.05 4,179.50 0.0M
2023-01-10 4,150.00 4,200.00 4,141.05 4,141.05 0.0M
2023-01-09 4,021.00 4,350.00 4,021.00 4,240.00 0.0M
2023-01-06 4,279.00 4,280.00 4,205.00 4,242.15 0.0M
2023-01-05 4,280.00 4,280.00 4,215.00 4,223.95 0.0M
2023-01-04 4,363.00 4,400.00 4,308.05 4,352.15 0.0M
2023-01-03 4,199.00 4,590.00 4,155.10 4,438.00 0.0M
2023-01-02 4,220.00 4,220.00 4,078.05 4,127.05 0.0M