LKP Finance Ltd (LKPM)

LKPM
🏛️ Indien →
570.40
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:35 555.45 555.45 555.45 555.45 0.0K
09:40 555.45 555.45 552.00 552.00 0.0K
09:45 552.00 552.00 552.00 552.00 0.0K
10:00 563.85 563.85 563.85 563.85 0.0K
10:05 552.00 552.00 552.00 552.00 0.0K
10:20 552.00 552.00 552.00 552.00 0.0K
10:35 552.00 552.00 552.00 552.00 0.2K
10:45 550.00 550.00 550.00 550.00 1.0K
10:50 548.00 551.90 540.10 551.90 0.5K
11:20 549.85 549.85 549.85 549.85 0.0K
11:30 549.85 549.85 549.85 549.85 0.0K
11:40 544.00 544.00 544.00 544.00 0.0K
11:45 540.10 540.10 540.00 540.00 2.7K
12:00 539.55 539.55 539.55 539.55 0.0K
12:10 539.50 539.50 539.50 539.50 0.0K
12:15 535.00 535.00 535.00 535.00 0.0K
12:20 536.85 539.50 535.00 535.00 0.2K
12:25 534.55 534.55 531.00 531.00 0.3K
12:35 530.00 534.00 530.00 534.00 2.2K
12:50 533.45 533.45 533.45 533.45 0.0K
12:55 533.00 533.45 533.00 533.45 0.2K
13:00 533.45 533.45 530.00 530.00 0.1K
13:05 533.40 533.40 533.30 533.40 0.2K
13:10 533.45 533.45 533.45 533.45 0.4K
13:15 530.45 530.45 530.45 530.45 0.0K
13:20 529.90 529.90 529.90 529.90 0.0K
13:25 526.95 526.95 526.95 526.95 0.0K
13:30 531.00 531.00 527.00 527.00 0.6K
13:35 530.95 530.95 530.95 530.95 0.3K
13:40 531.00 531.00 531.00 531.00 0.5K
13:45 531.00 531.00 531.00 531.00 0.0K
13:50 527.05 527.05 527.05 527.05 0.1K
13:55 527.05 527.05 527.05 527.05 0.0K
14:00 528.00 535.00 528.00 535.00 2.6K
14:15 538.65 538.65 538.65 538.65 0.0K
14:45 538.40 538.40 538.40 538.40 0.0K
14:55 535.00 535.00 535.00 535.00 1.0K
15:20 537.70 540.00 537.70 540.00 0.1K
15:25 540.10 540.10 537.00 539.55 0.7K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 524.00 593.50 524.00 570.40 0.0M
2025-09-26 555.45 563.85 526.95 539.55 0.0M
2025-09-25 570.90 573.50 550.00 555.45 0.0M
2025-09-24 577.00 588.00 560.00 562.25 0.0M
2025-09-23 570.00 580.00 560.00 568.30 0.0M
2025-09-22 544.95 560.00 530.05 553.10 0.0M
2025-09-19 535.05 549.80 514.60 545.40 0.0M
2025-09-18 528.00 553.75 520.00 539.80 0.0M
2025-09-17 545.60 554.35 527.50 534.10 0.0M
2025-09-16 571.00 571.00 551.05 560.50 0.0M
2025-09-15 552.60 585.00 550.00 572.35 0.0M
2025-09-12 589.05 599.00 550.00 569.00 0.0M
2025-09-11 604.95 604.95 594.00 597.30 0.0M
2025-09-10 598.94 603.64 581.40 587.01 0.0M
2025-09-09 580.59 591.33 576.60 588.95 0.0M
2025-09-08 598.94 598.94 571.37 580.54 0.0M
2025-09-05 594.18 605.59 575.88 598.37 0.0M
2025-09-04 574.22 580.87 570.75 573.27 0.0M
2025-09-03 600.00 628.00 591.00 604.45 0.0M
2025-09-02 597.95 601.00 590.30 594.90 0.0M
2025-09-01 595.40 615.00 579.00 587.85 0.0M
2025-08-29 635.00 635.00 592.00 595.40 0.0M
2025-08-28 639.95 645.00 590.00 602.80 0.0M
2025-08-26 601.00 635.00 601.00 612.30 0.0M
2025-08-25 640.00 642.60 592.15 619.05 0.1M
2025-08-22 536.40 584.20 527.00 584.20 0.0M
2025-08-21 535.95 540.00 525.30 531.10 0.0M
2025-08-20 534.50 540.00 520.20 539.65 0.0M
2025-08-19 535.00 537.00 520.00 534.95 0.0M
2025-08-18 565.00 565.00 532.00 535.20 0.0M
2025-08-14 525.00 554.00 525.00 540.00 0.0M
2025-08-13 514.00 543.00 514.00 536.95 0.0M
2025-08-12 527.00 527.00 506.00 514.95 0.0M
2025-08-11 525.00 557.00 520.00 527.60 0.0M
2025-08-08 540.00 546.90 530.00 530.80 0.0M
2025-08-07 552.60 552.60 530.00 542.60 0.0M
2025-08-06 550.00 561.95 543.00 552.60 0.0M
2025-08-05 552.50 567.00 550.00 551.00 0.0M
2025-08-04 560.00 575.00 550.00 554.70 0.0M
2025-08-01 551.55 600.00 551.55 557.55 0.0M
2025-07-31 525.00 578.05 516.00 551.55 0.0M
2025-07-30 519.95 530.00 512.00 525.50 0.0M
2025-07-29 510.00 525.75 510.00 519.80 0.0M
2025-07-28 524.00 535.00 520.00 522.30 0.0M
2025-07-25 530.00 535.95 516.75 525.50 0.0M
2025-07-24 530.05 535.00 526.10 530.00 0.0M
2025-07-23 530.00 542.95 530.00 530.10 0.0M
2025-07-22 532.00 539.00 526.10 532.95 0.0M
2025-07-21 540.00 540.00 530.00 535.30 0.0M
2025-07-18 512.00 534.00 512.00 529.95 0.0M
2025-07-17 525.00 530.00 520.00 520.75 0.0M
2025-07-16 535.70 541.00 520.00 522.65 0.0M
2025-07-15 539.05 539.05 520.00 531.55 0.0M
2025-07-14 549.00 549.00 525.00 525.95 0.0M
2025-07-11 534.75 534.75 522.00 534.00 0.0M
2025-07-10 550.00 550.00 525.00 534.75 0.0M
2025-07-09 548.00 549.00 537.00 539.55 0.0M
2025-07-08 561.00 561.00 531.00 536.75 0.0M
2025-07-07 514.25 564.80 514.25 543.70 0.0M
2025-07-04 532.00 550.00 510.25 540.00 0.0M
2025-07-03 544.00 549.50 530.00 531.70 0.0M
2025-07-02 529.00 535.00 520.00 534.85 0.0M
2025-07-01 530.95 530.95 519.50 529.00 0.0M
2025-06-30 546.00 550.00 521.00 526.65 0.0M
2025-06-27 549.00 559.90 519.55 545.90 0.0M
2025-06-26 544.95 544.95 520.00 535.15 0.0M
2025-06-25 514.90 519.50 507.90 519.50 0.0M
2025-06-24 480.25 506.00 480.25 494.80 0.0M
2025-06-23 476.00 500.00 476.00 490.25 0.0M
2025-06-20 498.50 504.00 488.00 490.00 0.0M
2025-06-19 494.40 503.00 480.60 492.40 0.0M
2025-06-18 489.40 492.00 480.00 490.30 0.0M
2025-06-17 479.00 494.00 475.00 487.00 0.0M
2025-06-16 478.00 490.00 455.00 479.00 0.0M
2025-06-13 478.00 489.95 470.00 474.45 0.1M
2025-06-12 484.25 490.00 481.00 481.50 0.0M
2025-06-11 489.00 499.00 489.00 490.20 0.0M
2025-06-10 492.50 505.00 483.15 489.00 0.0M
2025-06-09 509.00 509.00 480.00 492.50 0.0M
2025-06-06 478.10 492.00 471.00 485.95 0.1M
2025-06-05 486.95 486.95 477.00 480.95 0.0M
2025-06-04 485.00 485.00 466.10 471.15 0.0M
2025-06-03 489.70 489.70 471.00 476.30 0.1M
2025-06-02 461.00 485.00 461.00 470.00 0.1M
2025-05-30 465.00 465.00 460.00 462.00 0.0M
2025-05-29 472.50 477.00 456.00 462.80 0.1M
2025-05-28 460.10 467.00 454.05 455.00 0.1M
2025-05-27 474.00 474.00 458.10 464.70 0.0M
2025-05-26 458.90 470.00 454.00 464.00 0.0M
2025-05-23 440.00 469.95 434.05 459.20 0.0M
2025-05-22 473.30 473.30 450.00 456.85 0.0M
2025-05-21 450.00 476.95 435.00 460.10 0.0M
2025-05-20 462.80 469.40 442.00 454.70 0.1M
2025-05-19 463.25 463.25 450.00 460.75 0.1M
2025-05-16 430.00 441.20 425.05 441.20 0.0M
2025-05-15 411.80 430.00 410.00 420.20 0.0M
2025-05-14 441.00 443.00 420.00 420.20 0.0M
2025-05-13 406.00 432.00 390.90 428.85 0.0M
2025-05-12 390.00 414.00 384.10 411.45 0.0M
2025-05-09 380.00 404.30 378.95 397.95 0.0M
2025-05-08 404.00 404.00 380.65 398.85 0.0M
2025-05-07 373.00 411.75 372.55 400.65 0.0M
2025-05-06 409.95 409.95 380.00 392.15 0.0M
2025-05-05 409.95 410.00 390.00 397.60 0.0M
2025-05-02 371.00 397.45 371.00 396.75 0.0M
2025-04-30 377.25 384.25 365.85 378.55 0.0M
2025-04-29 382.15 390.00 370.05 384.95 0.0M
2025-04-28 381.70 395.00 380.00 380.25 0.0M
2025-04-25 381.75 401.95 381.75 389.00 0.0M
2025-04-24 385.00 406.05 367.50 401.80 0.0M
2025-04-23 372.00 388.50 360.00 386.75 0.0M
2025-04-22 389.75 389.80 365.00 370.00 0.0M
2025-04-21 376.75 379.95 360.00 374.00 0.0M
2025-04-17 388.80 388.80 353.40 376.75 0.0M
2025-04-16 380.00 385.00 359.45 372.00 0.0M
2025-04-15 384.00 400.00 378.00 378.35 0.0M
2025-04-11 384.85 398.00 380.00 386.05 0.0M
2025-04-09 377.00 394.00 370.00 382.60 0.0M
2025-04-08 375.00 386.50 352.00 384.60 0.0M
2025-04-07 369.00 369.00 368.10 368.10 0.0M
2025-04-04 402.00 406.70 385.05 387.45 0.0M
2025-04-03 402.15 414.95 400.00 401.65 0.0M
2025-04-02 421.50 421.50 395.00 402.15 0.0M
2025-04-01 401.00 413.05 398.00 409.85 0.0M
2025-03-28 405.00 415.00 385.00 393.40 0.0M
2025-03-27 412.00 412.00 400.00 404.15 0.0M
2025-03-26 403.55 417.80 403.00 405.15 0.0M
2025-03-25 384.00 403.55 375.00 403.55 0.0M
2025-03-24 390.00 395.00 367.50 384.35 0.0M
2025-03-21 387.20 392.00 378.00 386.80 0.0M
2025-03-20 395.00 395.00 385.00 387.20 0.0M
2025-03-19 385.95 396.00 385.10 390.85 0.0M
2025-03-18 365.50 394.00 360.00 385.95 0.1M
2025-03-17 372.00 380.05 360.00 365.15 0.0M
2025-03-13 368.00 374.95 356.10 368.35 0.0M
2025-03-12 371.00 371.00 359.00 360.95 0.0M
2025-03-11 374.00 374.00 354.05 367.55 0.0M
2025-03-10 369.95 376.00 353.00 360.25 0.0M
2025-03-07 361.00 369.85 356.00 360.90 0.0M
2025-03-06 352.00 369.95 340.00 361.00 0.0M
2025-03-05 359.45 359.45 346.00 346.90 0.0M
2025-03-04 320.00 350.00 316.00 345.90 0.0M
2025-03-03 327.50 349.00 310.00 324.75 0.0M
2025-02-28 340.00 349.00 326.50 331.70 0.1M
2025-02-27 340.00 351.20 333.00 347.75 0.0M
2025-02-25 334.80 362.00 326.05 340.00 0.1M
2025-02-24 321.15 338.00 315.00 332.75 0.0M
2025-02-21 323.50 339.80 315.05 323.95 0.1M
2025-02-20 254.75 314.75 246.90 314.75 0.3M
2025-02-19 264.80 271.00 253.30 262.30 0.0M
2025-02-18 236.00 270.50 221.05 257.75 0.0M
2025-02-17 253.85 260.00 235.05 235.95 0.0M
2025-02-14 269.00 269.00 237.05 259.00 0.0M
2025-02-13 289.70 290.35 236.00 245.85 0.0M
2025-02-12 248.00 293.15 248.00 278.20 0.2M
2025-02-11 247.70 252.05 233.20 244.30 0.1M
2025-02-10 239.90 247.90 239.85 245.40 0.2M
2025-02-07 237.90 239.90 237.00 239.35 0.2M
2025-02-06 238.00 238.90 237.15 238.00 0.0M
2025-02-05 235.00 239.00 233.20 238.40 0.0M
2025-02-04 233.00 234.45 232.00 233.20 0.0M
2025-02-03 231.95 233.45 230.95 232.75 0.0M
2025-02-01 231.50 233.70 230.15 232.05 0.1M
2025-01-31 232.95 233.30 230.00 232.30 0.0M
2025-01-30 233.45 233.45 230.00 231.00 0.1M
2025-01-29 225.00 231.90 225.00 229.80 0.0M
2025-01-28 232.00 232.00 216.50 224.05 0.0M
2025-01-27 231.95 231.95 221.20 224.80 0.1M
2025-01-24 221.00 234.70 220.00 230.30 0.1M
2025-01-23 230.40 235.05 230.40 233.05 0.1M
2025-01-22 232.10 236.00 230.05 230.85 0.0M
2025-01-21 229.90 230.00 224.00 228.00 0.0M
2025-01-20 225.00 229.00 222.10 227.55 0.0M
2025-01-17 220.60 228.00 218.00 223.05 0.0M
2025-01-16 218.00 223.70 217.45 221.20 0.0M
2025-01-15 224.00 224.00 201.05 220.70 0.1M
2025-01-14 209.95 220.50 206.00 220.50 0.2M
2025-01-13 195.00 205.80 175.10 183.75 0.0M
2025-01-10 211.05 211.05 196.00 197.80 0.0M
2025-01-09 218.00 218.00 207.55 211.05 0.0M
2025-01-08 211.75 214.95 205.65 207.15 0.0M
2025-01-07 214.90 214.90 205.05 207.80 0.0M
2025-01-06 225.00 225.00 202.15 204.55 0.0M
2025-01-03 220.00 222.00 210.50 220.10 0.0M
2025-01-02 212.75 217.05 211.05 214.30 0.0M
2025-01-01 219.85 219.85 210.50 212.40 0.0M