Lumax Industries Ltd

LUMA
🏛️ Indien →
4,876.05
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 2,511.20 2,513.70 2,456.05 2,475.30 0.0M
2023-12-28 2,489.00 2,535.00 2,475.80 2,527.20 0.0M
2023-12-27 2,471.45 2,513.35 2,463.00 2,488.80 0.0M
2023-12-26 2,542.70 2,542.70 2,436.50 2,495.40 0.0M
2023-12-22 2,501.20 2,519.75 2,478.30 2,492.80 0.0M
2023-12-21 2,355.05 2,496.75 2,355.05 2,480.15 0.0M
2023-12-20 2,547.65 2,550.00 2,401.20 2,431.85 0.0M
2023-12-19 2,545.15 2,550.80 2,526.65 2,529.20 0.0M
2023-12-18 2,565.40 2,590.00 2,478.75 2,527.95 0.0M
2023-12-15 2,640.20 2,640.20 2,525.00 2,548.85 0.0M
2023-12-14 2,660.05 2,665.00 2,600.25 2,614.20 0.0M
2023-12-13 2,585.05 2,660.00 2,571.05 2,658.40 0.0M
2023-12-12 2,766.95 2,766.95 2,587.05 2,608.00 0.0M
2023-12-11 2,665.90 2,688.10 2,629.20 2,682.65 0.0M
2023-12-08 2,693.10 2,693.10 2,650.00 2,673.50 0.0M
2023-12-07 2,668.45 2,729.80 2,665.50 2,689.20 0.0M
2023-12-06 2,688.20 2,699.05 2,666.50 2,673.45 0.0M
2023-12-05 2,724.95 2,725.00 2,633.20 2,701.20 0.0M
2023-12-04 2,711.95 2,793.85 2,700.75 2,706.65 0.0M
2023-12-01 2,751.90 2,751.90 2,680.05 2,695.95 0.0M
2023-11-30 2,749.95 2,795.95 2,697.85 2,752.00 0.0M
2023-11-29 2,698.95 2,736.00 2,686.55 2,731.40 0.0M
2023-11-28 2,796.85 2,796.85 2,657.45 2,679.40 0.0M
2023-11-24 2,677.65 2,743.65 2,657.05 2,725.55 0.0M
2023-11-23 2,670.95 2,772.00 2,629.10 2,636.30 0.0M
2023-11-22 2,448.95 2,666.00 2,443.85 2,634.70 0.0M
2023-11-21 2,431.00 2,468.00 2,426.15 2,445.55 0.0M
2023-11-20 2,390.05 2,460.00 2,390.05 2,429.70 0.0M
2023-11-17 2,419.55 2,449.80 2,419.50 2,435.85 0.0M
2023-11-16 2,409.85 2,444.20 2,406.00 2,426.60 0.0M
2023-11-15 2,549.95 2,549.95 2,390.00 2,416.65 0.0M
2023-11-13 2,384.25 2,474.10 2,373.50 2,460.15 0.0M
2023-11-12 2,356.60 2,396.95 2,330.00 2,389.80 0.0M
2023-11-10 2,255.00 2,309.00 2,227.85 2,279.65 0.0M
2023-11-09 2,170.00 2,359.70 2,141.85 2,276.05 0.0M
2023-11-08 2,155.05 2,172.00 2,120.75 2,138.40 0.0M
2023-11-07 2,230.00 2,280.55 2,182.05 2,222.20 0.0M
2023-11-06 2,255.00 2,265.00 2,203.20 2,257.40 0.0M
2023-11-03 2,248.70 2,310.00 2,248.70 2,259.95 0.0M
2023-11-02 2,190.25 2,235.50 2,172.10 2,222.60 0.0M
2023-11-01 2,165.05 2,174.00 2,138.25 2,139.95 0.0M
2023-10-31 2,153.05 2,159.10 2,143.25 2,150.50 0.0M
2023-10-30 2,198.95 2,198.95 2,150.00 2,153.40 0.0M
2023-10-27 2,160.00 2,176.15 2,155.25 2,164.80 0.0M
2023-10-26 2,099.05 2,158.20 2,097.10 2,146.15 0.0M
2023-10-25 2,146.65 2,146.65 2,100.00 2,105.50 0.0M
2023-10-23 2,231.65 2,233.70 2,089.50 2,110.75 0.0M
2023-10-20 2,220.55 2,230.25 2,217.70 2,229.75 0.0M
2023-10-19 2,207.20 2,241.35 2,197.25 2,223.35 0.0M
2023-10-18 2,222.00 2,246.85 2,205.90 2,212.05 0.0M
2023-10-17 2,269.95 2,269.95 2,210.05 2,216.95 0.0M
2023-10-16 2,229.90 2,232.90 2,202.60 2,208.25 0.0M
2023-10-13 2,265.95 2,277.80 2,208.30 2,215.30 0.0M
2023-10-12 2,300.05 2,301.45 2,250.50 2,252.10 0.0M
2023-10-11 2,348.60 2,348.60 2,283.20 2,292.90 0.0M
2023-10-10 2,317.80 2,370.00 2,306.70 2,329.95 0.0M
2023-10-09 2,340.05 2,343.25 2,300.00 2,307.90 0.0M
2023-10-06 2,376.30 2,419.10 2,345.65 2,360.60 0.0M
2023-10-05 2,407.10 2,407.10 2,367.05 2,372.95 0.0M
2023-10-04 2,372.00 2,434.95 2,326.70 2,409.75 0.0M
2023-10-03 2,371.50 2,371.50 2,311.85 2,345.85 0.0M
2023-09-29 2,321.15 2,442.25 2,321.15 2,387.30 0.0M
2023-09-28 2,418.05 2,474.80 2,407.05 2,441.65 0.0M
2023-09-27 2,434.05 2,445.25 2,403.60 2,410.35 0.0M
2023-09-26 2,429.00 2,430.00 2,400.50 2,423.95 0.0M
2023-09-25 2,429.00 2,455.00 2,388.20 2,421.60 0.0M
2023-09-22 2,400.95 2,426.00 2,388.25 2,410.95 0.0M
2023-09-21 2,426.00 2,470.30 2,366.40 2,398.30 0.0M
2023-09-20 2,321.60 2,475.10 2,321.60 2,436.40 0.0M
2023-09-18 2,327.50 2,373.20 2,323.45 2,366.65 0.0M
2023-09-15 2,302.95 2,320.80 2,289.55 2,302.35 0.0M
2023-09-14 2,500.00 2,500.00 2,249.75 2,268.70 0.0M
2023-09-13 2,200.70 2,345.00 2,200.70 2,270.00 0.0M
2023-09-12 2,312.05 2,358.00 2,201.45 2,264.55 0.0M
2023-09-11 2,312.05 2,359.00 2,312.05 2,341.15 0.0M
2023-09-08 2,340.20 2,378.10 2,309.10 2,338.70 0.0M
2023-09-07 2,393.20 2,482.35 2,316.05 2,329.80 0.0M
2023-09-06 2,294.85 2,359.90 2,294.85 2,354.20 0.0M
2023-09-05 2,300.00 2,315.10 2,275.00 2,289.85 0.0M
2023-09-04 2,230.05 2,304.25 2,230.05 2,294.45 0.0M
2023-09-01 2,264.85 2,324.75 2,250.10 2,261.00 0.0M
2023-08-31 2,252.75 2,270.00 2,235.35 2,266.35 0.0M
2023-08-30 2,220.00 2,268.00 2,195.00 2,233.15 0.0M
2023-08-29 2,194.35 2,198.95 2,170.05 2,187.85 0.0M
2023-08-28 2,406.95 2,406.95 2,164.45 2,170.75 0.0M
2023-08-25 2,245.50 2,271.20 2,180.20 2,219.60 0.0M
2023-08-24 2,167.95 2,248.00 2,148.00 2,240.50 0.0M
2023-08-23 2,156.70 2,166.70 2,145.80 2,158.85 0.0M
2023-08-22 2,150.05 2,173.20 2,140.00 2,146.70 0.0M
2023-08-21 2,167.30 2,174.10 2,140.00 2,146.30 0.0M
2023-08-18 2,139.85 2,179.80 2,127.70 2,167.90 0.0M
2023-08-17 2,155.90 2,175.35 2,135.00 2,145.90 0.0M
2023-08-16 2,146.35 2,154.10 2,110.00 2,145.20 0.0M
2023-08-14 2,041.05 2,149.70 2,041.05 2,120.80 0.0M
2023-08-11 2,046.20 2,183.85 2,038.90 2,147.80 0.0M
2023-08-10 2,064.95 2,113.95 2,024.50 2,056.80 0.0M
2023-08-09 2,074.95 2,082.95 2,001.00 2,025.50 0.0M
2023-08-08 2,080.00 2,099.35 2,037.05 2,066.50 0.0M
2023-08-07 2,086.75 2,090.00 2,056.60 2,065.15 0.0M
2023-08-04 2,082.00 2,086.80 2,050.00 2,068.95 0.0M
2023-08-03 2,082.00 2,099.00 2,060.15 2,066.05 0.0M
2023-08-02 2,146.95 2,146.95 2,063.30 2,071.60 0.0M
2023-08-01 2,116.55 2,136.30 2,085.00 2,099.80 0.0M
2023-07-31 2,127.00 2,140.00 2,095.40 2,105.50 0.0M
2023-07-28 2,100.00 2,149.80 2,100.00 2,121.25 0.0M
2023-07-27 2,107.15 2,120.75 2,095.00 2,112.20 0.0M
2023-07-26 2,098.50 2,115.00 2,078.80 2,087.75 0.0M
2023-07-25 2,090.75 2,106.25 2,062.10 2,091.95 0.0M
2023-07-24 2,080.05 2,118.70 2,053.80 2,077.70 0.0M
2023-07-21 2,117.00 2,142.30 2,099.00 2,104.40 0.0M
2023-07-20 2,196.85 2,209.60 2,059.75 2,098.30 0.0M
2023-07-19 2,228.25 2,248.10 2,174.80 2,180.65 0.0M
2023-07-18 2,280.00 2,287.40 2,224.50 2,231.40 0.0M
2023-07-17 2,200.05 2,334.00 2,200.05 2,274.10 0.0M
2023-07-14 2,311.95 2,338.00 2,258.05 2,329.75 0.0M
2023-07-13 2,270.35 2,330.25 2,270.00 2,279.45 0.0M
2023-07-12 2,287.80 2,287.80 2,259.85 2,279.65 0.0M
2023-07-11 2,162.50 2,291.90 2,162.50 2,275.20 0.0M
2023-07-10 2,141.70 2,216.00 2,128.70 2,205.65 0.0M
2023-07-07 2,140.00 2,140.80 2,105.00 2,132.75 0.0M
2023-07-06 2,112.00 2,151.75 2,109.50 2,140.60 0.0M
2023-07-05 2,110.00 2,129.00 2,107.75 2,114.85 0.0M
2023-07-04 2,124.55 2,148.40 2,105.05 2,108.80 0.0M
2023-07-03 2,100.05 2,133.50 2,100.05 2,110.70 0.0M
2023-06-30 2,020.10 2,130.00 2,020.10 2,116.85 0.0M
2023-06-28 2,124.10 2,154.65 2,105.00 2,121.60 0.0M
2023-06-27 2,085.00 2,123.55 2,085.00 2,115.05 0.0M
2023-06-26 2,085.00 2,121.00 2,085.00 2,098.30 0.0M
2023-06-23 2,085.05 2,126.65 2,085.00 2,107.20 0.0M
2023-06-22 2,122.55 2,136.00 2,110.00 2,125.20 0.0M
2023-06-21 2,121.10 2,126.95 2,093.50 2,110.90 0.0M
2023-06-20 2,138.00 2,154.50 2,100.00 2,105.50 0.0M
2023-06-19 2,190.50 2,218.20 2,127.90 2,138.30 0.0M
2023-06-16 2,071.35 2,190.00 2,071.30 2,183.35 0.0M
2023-06-15 2,155.75 2,189.45 2,132.35 2,137.10 0.0M
2023-06-14 2,110.10 2,160.00 2,102.20 2,143.70 0.0M
2023-06-13 2,148.15 2,163.45 2,096.00 2,109.10 0.0M
2023-06-12 2,092.00 2,155.00 2,063.50 2,111.00 0.0M
2023-06-09 2,052.70 2,100.00 2,052.70 2,082.40 0.0M
2023-06-08 2,066.35 2,150.00 2,036.10 2,043.15 0.0M
2023-06-07 2,069.95 2,103.40 2,039.75 2,072.10 0.0M
2023-06-06 2,105.65 2,135.00 2,036.65 2,062.60 0.0M
2023-06-05 1,974.95 2,140.50 1,926.90 2,096.40 0.0M
2023-06-02 1,905.65 1,960.00 1,880.10 1,919.30 0.0M
2023-06-01 1,910.65 1,916.80 1,866.05 1,899.30 0.0M
2023-05-31 1,911.10 1,940.00 1,861.95 1,880.05 0.0M
2023-05-30 1,851.05 1,920.00 1,851.05 1,900.80 0.0M
2023-05-29 1,710.25 1,896.60 1,710.25 1,888.85 0.0M
2023-05-26 2,016.75 2,045.00 1,990.45 2,020.65 0.0M
2023-05-25 2,035.30 2,062.95 1,992.75 2,005.45 0.0M
2023-05-24 2,099.95 2,099.95 2,009.95 2,036.25 0.0M
2023-05-23 1,990.00 2,045.00 1,990.00 1,997.60 0.0M
2023-05-22 2,011.10 2,060.00 1,994.55 2,018.35 0.0M
2023-05-19 2,050.00 2,058.45 2,005.00 2,028.60 0.0M
2023-05-18 2,029.40 2,089.15 2,015.00 2,033.10 0.0M
2023-05-17 1,948.05 2,040.40 1,948.05 2,031.40 0.0M
2023-05-16 1,939.00 2,010.00 1,939.00 1,962.25 0.0M
2023-05-15 1,991.95 2,024.95 1,968.40 1,979.80 0.0M
2023-05-12 2,005.90 2,010.15 1,968.00 1,991.15 0.0M
2023-05-11 1,962.30 2,015.85 1,962.30 1,993.55 0.0M
2023-05-10 1,955.85 1,985.45 1,943.10 1,949.95 0.0M
2023-05-09 2,016.55 2,031.85 1,934.00 1,953.15 0.0M
2023-05-08 1,964.35 2,024.95 1,915.00 2,004.80 0.0M
2023-05-05 1,961.45 1,987.00 1,915.00 1,932.95 0.0M
2023-05-04 1,965.80 1,992.45 1,868.55 1,932.70 0.0M
2023-05-03 1,952.00 2,005.95 1,942.10 1,965.80 0.0M
2023-05-02 2,066.15 2,072.10 1,949.00 1,977.55 0.0M
2023-04-28 2,050.00 2,101.45 2,044.10 2,051.50 0.0M
2023-04-27 2,035.85 2,060.00 2,020.00 2,047.40 0.0M
2023-04-26 1,985.70 2,066.85 1,967.00 2,041.25 0.0M
2023-04-25 2,020.00 2,040.40 1,960.00 1,978.05 0.0M
2023-04-24 1,955.55 2,060.00 1,953.65 2,019.05 0.0M
2023-04-21 1,932.05 1,960.00 1,889.70 1,947.85 0.0M
2023-04-20 1,920.00 1,940.05 1,904.15 1,920.50 0.0M
2023-04-19 1,884.45 1,964.00 1,880.55 1,908.20 0.0M
2023-04-18 1,931.65 1,960.00 1,882.15 1,894.40 0.0M
2023-04-17 1,896.00 1,939.65 1,887.65 1,924.50 0.0M
2023-04-13 1,867.85 1,925.95 1,842.20 1,894.70 0.0M
2023-04-12 1,938.10 1,943.35 1,850.00 1,857.95 0.0M
2023-04-11 1,935.30 1,943.85 1,904.95 1,933.40 0.0M
2023-04-10 1,928.85 1,980.00 1,913.70 1,933.60 0.0M
2023-04-06 1,830.00 1,948.40 1,819.65 1,891.90 0.0M
2023-04-05 1,843.60 1,854.95 1,796.00 1,824.55 0.0M
2023-04-03 1,792.00 1,841.00 1,792.00 1,827.75 0.0M
2023-03-31 1,696.50 1,798.70 1,696.50 1,772.05 0.0M
2023-03-29 1,676.60 1,699.00 1,669.45 1,680.50 0.0M
2023-03-28 1,676.00 1,681.60 1,672.00 1,677.10 0.0M
2023-03-27 1,653.00 1,686.85 1,653.00 1,681.10 0.0M
2023-03-24 1,724.10 1,724.10 1,694.10 1,703.75 0.0M
2023-03-23 1,689.00 1,731.00 1,689.00 1,712.85 0.0M
2023-03-22 1,735.45 1,740.00 1,700.00 1,711.00 0.0M
2023-03-21 1,725.00 1,739.00 1,715.10 1,719.30 0.0M
2023-03-20 1,679.65 1,719.85 1,651.50 1,699.70 0.0M
2023-03-17 1,686.05 1,700.15 1,677.60 1,678.60 0.0M
2023-03-16 1,671.70 1,694.30 1,666.00 1,686.35 0.0M
2023-03-15 1,666.40 1,673.60 1,666.25 1,669.75 0.0M
2023-03-14 1,652.85 1,680.05 1,645.00 1,666.35 0.0M
2023-03-13 1,678.85 1,678.85 1,661.30 1,670.00 0.0M
2023-03-10 1,680.95 1,694.70 1,656.40 1,677.75 0.0M
2023-03-09 1,640.00 1,686.35 1,640.00 1,682.50 0.0M
2023-03-08 1,668.10 1,680.00 1,641.10 1,671.10 0.0M
2023-03-06 1,685.40 1,721.55 1,662.00 1,671.60 0.0M
2023-03-03 1,672.65 1,694.35 1,672.60 1,690.35 0.0M
2023-03-02 1,680.00 1,699.15 1,649.80 1,663.30 0.0M
2023-03-01 1,670.55 1,718.00 1,665.50 1,683.75 0.0M
2023-02-28 1,670.50 1,673.00 1,643.65 1,658.25 0.0M
2023-02-27 1,705.65 1,705.65 1,645.70 1,672.10 0.0M
2023-02-24 1,666.10 1,686.35 1,637.70 1,658.55 0.0M
2023-02-23 1,656.05 1,670.40 1,638.05 1,656.45 0.0M
2023-02-22 1,827.95 1,827.95 1,648.00 1,654.00 0.0M
2023-02-21 1,737.15 1,746.35 1,690.10 1,705.60 0.0M
2023-02-20 1,740.00 1,752.00 1,703.80 1,712.25 0.0M
2023-02-17 1,766.05 1,776.00 1,700.00 1,719.10 0.0M
2023-02-16 1,732.15 1,807.95 1,731.95 1,768.00 0.0M
2023-02-15 1,720.00 1,749.00 1,703.00 1,723.85 0.0M
2023-02-14 1,723.95 1,724.45 1,693.30 1,719.95 0.0M
2023-02-13 1,802.00 1,803.00 1,705.00 1,735.20 0.0M
2023-02-10 1,830.05 1,850.00 1,794.60 1,804.80 0.0M
2023-02-09 1,809.00 1,840.35 1,768.15 1,811.60 0.0M
2023-02-08 1,691.15 1,799.00 1,691.15 1,791.10 0.0M
2023-02-07 1,740.05 1,740.05 1,712.95 1,724.70 0.0M
2023-02-06 1,650.05 1,799.25 1,650.05 1,719.40 0.0M
2023-02-03 1,679.00 1,695.15 1,632.05 1,649.20 0.0M
2023-02-02 1,713.35 1,754.60 1,667.85 1,679.15 0.0M
2023-02-01 1,701.05 1,725.00 1,644.25 1,677.25 0.0M
2023-01-31 1,656.10 1,699.00 1,652.05 1,687.60 0.0M
2023-01-30 1,631.00 1,693.05 1,631.00 1,647.90 0.0M
2023-01-27 1,738.80 1,739.80 1,645.00 1,668.85 0.0M
2023-01-25 1,742.20 1,746.05 1,710.00 1,730.40 0.0M
2023-01-24 1,785.00 1,785.45 1,742.55 1,756.65 0.0M
2023-01-23 1,727.95 1,798.00 1,727.95 1,759.15 0.0M
2023-01-20 1,761.15 1,768.70 1,723.10 1,736.30 0.0M
2023-01-19 1,761.55 1,774.10 1,742.75 1,758.30 0.0M
2023-01-18 1,740.00 1,799.50 1,740.00 1,773.70 0.0M
2023-01-17 1,758.75 1,784.00 1,746.95 1,767.35 0.0M
2023-01-16 1,751.10 1,802.60 1,750.05 1,765.15 0.0M
2023-01-13 1,696.35 1,733.00 1,687.30 1,722.00 0.0M
2023-01-12 1,706.75 1,710.00 1,667.00 1,688.65 0.0M
2023-01-11 1,747.55 1,752.10 1,680.25 1,687.05 0.0M
2023-01-10 1,760.05 1,762.90 1,715.05 1,720.80 0.0M
2023-01-09 1,678.15 1,789.85 1,671.70 1,765.90 0.0M
2023-01-06 1,665.05 1,735.95 1,650.20 1,666.40 0.0M
2023-01-05 1,719.85 1,721.85 1,694.00 1,712.35 0.0M
2023-01-04 1,710.40 1,730.00 1,685.00 1,704.70 0.0M
2023-01-03 1,719.25 1,726.45 1,709.95 1,715.60 0.0M
2023-01-02 1,706.30 1,733.30 1,697.90 1,720.15 0.0M