N R Agarwal

NRAI
🏛️ Indien →
385.00
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
2021-12-31 253.35 268.70 250.15 259.50 0.1M
2021-12-30 249.05 255.00 244.15 246.15 0.0M
2021-12-29 255.10 257.70 247.60 249.05 0.0M
2021-12-28 237.65 271.10 237.10 258.40 0.0M
2021-12-27 235.00 242.10 233.40 238.55 0.0M
2021-12-24 240.40 242.30 236.00 238.45 0.0M
2021-12-23 246.00 247.80 237.40 238.65 0.0M
2021-12-22 238.90 248.55 238.15 241.60 0.0M
2021-12-21 241.15 249.00 233.35 237.05 0.0M
2021-12-20 241.65 243.70 230.80 233.70 0.0M
2021-12-17 250.25 255.40 242.30 244.10 0.0M
2021-12-16 260.00 260.00 246.75 249.50 0.0M
2021-12-15 260.60 260.85 252.50 256.25 0.0M
2021-12-14 258.30 261.55 252.10 260.95 0.0M
2021-12-13 264.90 264.90 252.80 255.15 0.0M
2021-12-10 259.40 264.60 256.55 259.85 0.0M
2021-12-09 250.10 260.90 250.00 259.40 0.0M
2021-12-08 245.90 250.20 244.10 248.65 0.0M
2021-12-07 247.20 253.65 241.80 243.05 0.0M
2021-12-06 253.80 254.90 241.70 247.10 0.0M
2021-12-03 250.40 254.75 246.40 248.80 0.0M
2021-12-02 241.50 249.80 240.00 246.95 0.0M
2021-12-01 237.00 247.20 236.70 239.75 0.0M
2021-11-30 236.00 242.60 234.60 237.15 0.0M
2021-11-29 238.00 247.00 227.70 236.65 0.0M
2021-11-26 247.60 250.10 238.20 241.75 0.0M
2021-11-25 253.00 254.30 247.80 248.90 0.0M
2021-11-24 257.35 257.35 246.00 248.05 0.0M
2021-11-23 245.20 253.65 242.70 251.85 0.0M
2021-11-22 252.70 253.00 240.35 243.10 0.0M
2021-11-18 258.95 259.85 249.80 252.70 0.0M
2021-11-17 257.25 263.85 254.00 255.35 0.0M
2021-11-16 270.55 271.10 261.00 263.80 0.0M
2021-11-15 285.00 285.00 270.05 271.80 0.0M
2021-11-12 280.00 289.45 267.00 277.95 0.3M
2021-11-11 316.00 316.15 308.80 311.70 0.0M
2021-11-10 309.45 317.00 306.05 313.05 0.0M
2021-11-09 311.70 319.00 305.15 307.95 0.0M
2021-11-08 308.00 316.55 298.05 310.75 0.0M
2021-11-04 295.00 307.00 290.35 303.15 0.0M
2021-11-03 283.10 293.70 283.10 290.35 0.0M
2021-11-02 293.00 294.00 281.05 282.30 0.0M
2021-11-01 300.00 301.50 289.00 290.85 0.0M
2021-10-29 301.00 301.00 288.80 294.40 0.0M
2021-10-28 301.40 302.30 293.10 294.15 0.0M
2021-10-27 301.95 305.10 296.50 300.85 0.0M
2021-10-26 293.70 301.00 292.95 298.30 0.0M
2021-10-25 309.80 309.80 288.90 291.70 0.0M
2021-10-22 317.90 317.90 296.10 301.85 0.0M
2021-10-21 318.60 318.60 308.65 313.00 0.0M
2021-10-20 322.80 323.00 309.10 310.80 0.0M
2021-10-19 324.00 329.00 318.00 322.85 0.1M
2021-10-18 339.90 343.65 318.65 324.65 0.1M
2021-10-14 332.30 337.35 332.05 334.50 0.0M
2021-10-13 337.10 343.00 326.10 328.95 0.0M
2021-10-12 340.95 345.50 327.00 336.40 0.1M
2021-10-11 338.70 344.75 336.65 338.90 0.0M
2021-10-08 340.85 345.30 335.55 337.25 0.0M
2021-10-07 339.60 351.00 335.00 338.30 0.1M
2021-10-06 349.80 361.00 334.20 336.80 0.1M
2021-10-05 318.60 355.90 318.00 346.35 0.3M
2021-10-04 325.00 325.75 314.00 318.10 0.0M
2021-10-01 317.30 326.95 317.30 320.15 0.0M
2021-09-30 325.00 329.10 322.10 323.25 0.1M
2021-09-29 320.00 325.90 313.00 315.05 0.0M
2021-09-28 327.45 332.00 318.05 320.35 0.0M
2021-09-27 317.35 327.80 314.65 324.75 0.0M
2021-09-24 319.50 329.00 315.10 316.55 0.0M
2021-09-23 315.85 330.00 315.00 316.40 0.0M
2021-09-22 311.90 318.00 308.50 312.45 0.0M
2021-09-21 313.90 313.90 305.40 309.65 0.0M
2021-09-20 319.00 319.00 307.15 308.70 0.0M
2021-09-17 329.40 330.55 307.00 313.95 0.0M
2021-09-16 330.30 339.20 323.00 325.00 0.0M
2021-09-15 334.95 335.00 325.00 327.85 0.1M
2021-09-14 318.10 334.00 318.10 329.00 0.0M
2021-09-13 321.60 326.25 316.30 318.25 0.0M
2021-09-09 323.90 327.45 320.55 325.50 0.0M
2021-09-08 326.00 336.00 320.00 324.75 0.1M
2021-09-07 314.00 353.00 311.95 324.60 0.4M
2021-09-06 308.60 316.75 308.35 310.30 0.0M
2021-09-03 310.00 312.70 306.00 308.25 0.0M
2021-09-02 308.10 314.55 303.00 305.70 0.0M
2021-09-01 310.00 317.00 304.25 308.05 0.0M
2021-08-31 312.15 316.60 310.20 312.10 0.0M
2021-08-30 316.00 320.05 313.80 315.40 0.0M
2021-08-27 318.20 320.00 309.00 312.05 0.0M
2021-08-26 303.00 321.90 303.00 314.40 0.1M
2021-08-25 312.00 318.20 301.55 304.90 0.0M
2021-08-24 299.50 314.50 295.80 309.50 0.1M
2021-08-23 313.00 318.40 295.45 304.55 0.1M
2021-08-20 315.10 336.30 306.50 308.15 0.1M
2021-08-18 326.80 328.40 312.70 315.35 0.0M
2021-08-17 338.60 346.20 321.45 325.15 0.1M
2021-08-16 342.00 343.40 327.80 335.05 0.1M
2021-08-13 312.00 361.15 312.00 340.35 0.6M
2021-08-12 311.60 319.00 310.65 314.10 0.1M
2021-08-11 314.00 314.00 283.05 306.95 0.1M
2021-08-10 322.00 325.00 286.15 298.55 0.1M
2021-08-09 302.70 328.00 302.70 318.95 0.1M
2021-08-06 312.40 315.00 301.55 302.70 0.0M
2021-08-05 303.85 317.00 292.75 310.80 0.1M
2021-08-04 318.00 323.80 300.25 303.50 0.1M
2021-08-03 320.00 328.00 313.70 315.85 0.1M
2021-08-02 320.50 330.00 305.05 320.60 0.2M
2021-07-30 320.80 331.80 311.20 320.50 1.0M
2021-07-29 300.00 302.15 286.20 302.15 0.3M
2021-07-28 248.40 255.00 242.05 251.80 0.1M
2021-07-27 248.05 249.10 241.15 243.75 0.0M
2021-07-26 239.00 254.65 235.25 248.20 0.1M
2021-07-23 237.70 240.50 232.00 239.05 0.0M
2021-07-22 235.15 241.00 232.75 235.05 0.0M
2021-07-20 242.70 244.95 232.20 234.25 0.0M
2021-07-19 248.00 248.00 241.00 242.25 0.0M
2021-07-16 251.85 257.05 247.55 249.15 0.0M
2021-07-15 258.00 261.90 249.00 251.95 0.0M
2021-07-14 248.45 258.00 247.45 256.25 0.1M
2021-07-13 246.70 256.00 243.55 249.40 0.0M
2021-07-12 246.20 251.05 242.10 245.40 0.0M
2021-07-09 252.50 253.35 245.40 247.20 0.0M
2021-07-08 252.50 258.55 237.95 250.55 0.1M
2021-07-07 243.00 255.00 243.00 251.30 0.2M
2021-07-06 245.80 249.20 232.60 236.30 0.0M
2021-07-05 238.90 248.25 238.90 244.10 0.1M
2021-07-02 239.40 242.00 233.55 238.75 0.1M
2021-07-01 235.00 243.00 233.05 238.00 0.1M
2021-06-30 230.30 237.60 228.75 233.30 0.0M
2021-06-29 233.00 233.30 226.60 228.55 0.0M
2021-06-28 229.95 236.00 228.00 232.70 0.0M
2021-06-25 237.95 237.95 228.00 229.10 0.0M
2021-06-24 240.45 243.00 231.05 232.55 0.0M
2021-06-23 239.90 245.50 237.15 238.50 0.1M
2021-06-22 227.10 245.00 227.10 237.75 0.1M
2021-06-21 224.00 229.00 221.00 225.65 0.0M
2021-06-18 233.00 234.90 220.00 228.10 0.0M
2021-06-17 233.40 238.00 228.00 228.80 0.0M
2021-06-16 231.70 244.30 229.00 234.70 0.2M
2021-06-15 225.50 235.90 224.20 230.10 0.1M
2021-06-14 226.50 227.00 221.40 225.10 0.0M
2021-06-11 227.45 229.00 222.90 224.30 0.0M
2021-06-10 221.80 227.90 221.80 225.30 0.0M
2021-06-09 228.55 230.50 218.10 220.40 0.1M
2021-06-08 228.00 228.00 222.20 224.00 0.0M
2021-06-07 227.05 235.65 226.25 227.30 0.1M
2021-06-04 228.70 230.90 223.80 226.70 0.0M
2021-06-03 224.90 230.85 222.00 228.35 0.1M
2021-06-02 228.00 230.00 221.95 225.00 0.1M
2021-06-01 228.70 228.70 220.50 225.15 0.1M
2021-05-31 211.90 224.90 210.05 222.75 0.1M
2021-05-28 215.45 219.85 210.00 211.10 0.0M
2021-05-27 220.00 220.00 213.35 214.80 0.1M
2021-05-26 234.95 234.95 220.55 223.35 0.2M
2021-05-25 256.10 275.00 248.10 249.85 0.1M
2021-05-24 254.00 256.00 245.75 253.75 0.0M
2021-05-21 254.00 254.00 248.55 251.85 0.0M
2021-05-20 244.95 255.00 241.20 249.80 0.1M
2021-05-19 236.70 244.60 234.50 240.70 0.0M
2021-05-18 238.00 239.00 233.95 236.80 0.0M
2021-05-17 234.90 236.65 231.05 232.35 0.0M
2021-05-14 231.20 234.05 226.65 231.05 0.0M
2021-05-12 234.95 236.45 227.40 230.20 0.0M
2021-05-11 223.80 234.75 222.65 231.65 0.0M
2021-05-10 223.35 228.05 222.00 223.80 0.0M
2021-05-07 217.65 228.00 213.55 219.70 0.0M
2021-05-06 223.90 226.00 211.25 214.10 0.0M
2021-05-05 225.65 226.70 220.25 221.30 0.0M
2021-05-04 209.60 230.50 209.60 223.00 0.1M
2021-05-03 208.00 212.60 205.55 210.25 0.0M
2021-04-30 211.50 211.50 201.80 206.35 0.0M
2021-04-29 213.95 213.95 205.35 207.95 0.0M
2021-04-28 207.00 215.70 204.10 211.05 0.0M
2021-04-27 209.00 209.00 200.05 207.00 0.0M
2021-04-26 219.00 219.00 194.30 204.05 0.1M
2021-04-23 211.60 217.45 196.65 206.15 0.0M
2021-04-22 208.80 211.00 193.85 207.45 0.0M
2021-04-20 214.95 214.95 207.00 208.80 0.0M
2021-04-19 219.00 223.55 209.15 210.60 0.0M
2021-04-16 214.20 224.45 214.00 222.70 0.0M
2021-04-15 221.00 226.30 211.35 214.20 0.0M
2021-04-13 225.00 229.60 217.00 219.15 0.0M
2021-04-12 239.00 239.00 219.55 220.25 0.0M
2021-04-09 246.90 246.90 237.50 238.70 0.0M
2021-04-08 244.15 247.90 236.55 239.40 0.0M
2021-04-07 242.90 248.40 240.30 243.95 0.0M
2021-04-06 244.95 244.95 236.20 240.20 0.0M
2021-04-05 240.50 244.00 230.00 242.55 0.0M
2021-04-01 239.95 245.00 238.85 242.70 0.0M
2021-03-31 243.95 243.95 235.00 236.35 0.0M
2021-03-30 244.00 244.00 231.90 237.90 0.0M
2021-03-26 244.00 244.00 235.20 237.55 0.0M
2021-03-25 242.00 259.00 234.00 236.00 0.0M
2021-03-24 244.25 250.00 240.90 242.90 0.0M
2021-03-23 243.90 250.10 240.05 245.95 0.0M
2021-03-22 250.05 252.80 238.15 239.80 0.0M
2021-03-19 240.00 256.45 229.95 251.60 0.0M
2021-03-18 259.45 260.80 237.15 241.85 0.0M
2021-03-17 263.65 264.75 251.05 253.20 0.0M
2021-03-16 259.10 268.45 256.50 263.60 0.0M
2021-03-15 253.90 259.75 245.60 251.55 0.0M
2021-03-12 251.25 258.30 249.10 250.80 0.0M
2021-03-10 263.95 263.95 249.70 250.65 0.0M
2021-03-09 270.00 274.90 259.20 260.70 0.0M
2021-03-08 269.80 280.70 268.10 270.00 0.0M
2021-03-05 271.00 277.10 264.05 268.05 0.1M
2021-03-04 263.00 282.05 263.00 275.40 0.1M
2021-03-03 262.90 282.85 262.90 267.95 0.1M
2021-03-02 255.00 266.00 242.15 261.80 0.2M
2021-03-01 243.45 255.00 240.45 246.65 0.1M
2021-02-26 243.70 243.70 231.00 239.10 0.0M
2021-02-25 245.00 250.35 242.75 245.40 0.0M
2021-02-24 234.15 248.00 227.25 245.90 0.0M
2021-02-23 232.20 237.40 230.00 233.65 0.0M
2021-02-22 242.20 247.90 228.50 231.80 0.1M
2021-02-19 234.55 254.00 232.00 242.20 0.2M
2021-02-18 226.90 237.00 225.00 233.00 0.2M
2021-02-17 209.00 225.00 209.00 219.45 0.1M
2021-02-16 215.40 217.50 211.00 211.75 0.0M
2021-02-15 219.25 222.35 209.95 212.75 0.0M
2021-02-12 219.95 224.65 213.50 216.75 0.0M
2021-02-11 222.90 227.65 218.00 219.80 0.0M
2021-02-10 223.40 224.60 217.35 223.70 0.0M
2021-02-09 219.00 225.00 216.55 221.45 0.1M
2021-02-08 208.00 223.35 208.00 216.90 0.1M
2021-02-05 212.00 217.45 205.55 207.90 0.0M
2021-02-04 220.15 222.00 210.00 211.80 0.1M
2021-02-03 217.60 229.90 217.45 226.30 0.0M
2021-02-02 219.55 220.00 215.00 217.10 0.0M
2021-02-01 210.30 218.45 210.25 214.95 0.0M
2021-01-29 218.00 218.00 212.00 213.00 0.0M
2021-01-28 202.00 215.00 200.05 212.95 0.0M
2021-01-27 206.20 212.10 203.00 207.35 0.0M
2021-01-25 216.15 220.95 210.00 211.55 0.0M
2021-01-22 215.60 225.00 215.00 217.45 0.0M
2021-01-21 223.95 224.60 220.00 220.05 0.0M
2021-01-20 226.00 226.00 219.65 220.40 0.0M
2021-01-19 219.35 224.45 218.30 219.45 0.0M
2021-01-18 232.70 232.70 216.55 217.95 0.0M
2021-01-15 232.80 234.55 226.00 227.40 0.0M
2021-01-14 227.50 236.90 222.25 232.80 0.1M
2021-01-13 231.40 231.40 222.35 225.00 0.0M
2021-01-12 224.60 230.75 220.40 229.55 0.0M
2021-01-11 228.30 229.45 221.00 222.65 0.0M
2021-01-08 230.60 233.00 225.85 226.45 0.0M
2021-01-07 227.90 233.00 225.00 227.00 0.1M
2021-01-06 235.90 242.00 225.05 228.45 0.0M
2021-01-05 226.00 237.90 223.25 234.30 0.1M
2021-01-04 232.50 233.50 219.00 227.20 0.1M
2021-01-01 224.00 232.00 221.00 230.40 0.0M