Naga Dhunseri Group Ltd (NAGD)

NAGD
🏛️ Indien →
3,845.50
Letzte Aktualisierung: 2025-09-29
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 2,380.00 2,507.40 2,350.00 2,379.90 0.0M
2023-12-28 2,434.50 2,434.50 2,375.00 2,388.45 0.0M
2023-12-27 2,376.00 2,460.00 2,376.00 2,434.50 0.0M
2023-12-26 2,345.20 2,458.70 2,321.65 2,458.00 0.0M
2023-12-22 2,398.95 2,398.95 2,341.00 2,341.65 0.0M
2023-12-21 2,322.75 2,424.00 2,285.00 2,342.10 0.0M
2023-12-20 2,390.00 2,420.00 2,300.00 2,322.75 0.0M
2023-12-19 2,429.95 2,429.95 2,376.00 2,385.00 0.0M
2023-12-18 2,400.00 2,520.00 2,400.00 2,438.80 0.0M
2023-12-15 2,385.25 2,455.50 2,385.25 2,400.00 0.0M
2023-12-14 2,375.00 2,438.00 2,375.00 2,408.20 0.0M
2023-12-13 2,291.00 2,370.00 2,285.00 2,322.40 0.0M
2023-12-12 2,332.80 2,332.80 2,260.00 2,291.40 0.0M
2023-12-11 2,400.00 2,405.20 2,326.00 2,332.80 0.0M
2023-12-08 2,448.00 2,490.00 2,431.00 2,431.00 0.0M
2023-12-07 2,446.00 2,451.00 2,426.00 2,449.35 0.0M
2023-12-06 2,445.20 2,524.00 2,440.00 2,446.00 0.0M
2023-12-05 2,495.00 2,530.00 2,445.05 2,445.20 0.0M
2023-12-04 2,579.85 2,579.85 2,465.00 2,498.90 0.0M
2023-12-01 2,465.00 2,558.00 2,465.00 2,505.30 0.0M
2023-11-30 2,465.40 2,465.40 2,431.00 2,447.90 0.0M
2023-11-29 2,476.05 2,555.00 2,420.00 2,465.40 0.0M
2023-11-28 2,520.00 2,520.00 2,426.70 2,476.05 0.0M
2023-11-24 2,615.00 2,615.00 2,497.00 2,526.70 0.0M
2023-11-23 2,571.00 2,673.80 2,442.65 2,617.85 0.0M
2023-11-22 2,834.60 2,834.60 2,564.70 2,571.20 0.0M
2023-11-21 2,699.65 2,699.65 2,699.65 2,699.65 0.0M
2023-11-20 2,490.00 2,571.10 2,341.55 2,571.10 0.0M
2023-11-17 2,424.40 2,448.70 2,326.30 2,448.70 0.0M
2023-11-16 2,049.00 2,226.10 2,045.00 2,226.10 0.0M
2023-11-15 1,960.15 2,047.40 1,924.40 2,023.75 0.0M
2023-11-13 1,914.90 1,950.00 1,866.55 1,945.70 0.0M
2023-11-12 1,900.00 1,925.00 1,881.00 1,921.00 0.0M
2023-11-10 1,940.00 1,940.00 1,855.00 1,863.75 0.0M
2023-11-09 1,932.95 1,932.95 1,884.05 1,890.00 0.0M
2023-11-08 1,890.45 1,947.75 1,860.70 1,901.00 0.0M
2023-11-07 1,940.00 1,940.00 1,815.00 1,888.75 0.0M
2023-11-06 1,979.00 1,980.00 1,856.00 1,897.75 0.0M
2023-11-03 1,967.00 1,979.95 1,885.00 1,913.40 0.0M
2023-11-02 1,851.30 1,980.00 1,832.00 1,939.80 0.0M
2023-11-01 1,852.60 1,886.95 1,810.25 1,851.35 0.0M
2023-10-31 1,924.45 1,925.00 1,829.40 1,854.55 0.0M
2023-10-30 1,869.10 1,924.95 1,808.00 1,854.90 0.0M
2023-10-27 1,725.55 1,945.00 1,725.55 1,893.00 0.0M
2023-10-26 1,830.30 1,830.30 1,715.00 1,776.35 0.0M
2023-10-25 1,801.10 1,902.00 1,801.10 1,828.05 0.0M
2023-10-23 1,985.00 2,074.45 1,800.00 1,904.95 0.0M
2023-10-20 1,805.00 2,020.00 1,805.00 1,970.10 0.0M
2023-10-19 1,845.05 1,893.95 1,840.00 1,851.60 0.0M
2023-10-18 1,881.45 1,890.00 1,835.00 1,853.75 0.0M
2023-10-17 1,790.20 1,948.00 1,789.00 1,830.60 0.0M
2023-10-16 1,731.00 1,805.70 1,730.25 1,778.15 0.0M
2023-10-13 1,759.20 1,759.20 1,730.00 1,741.00 0.0M
2023-10-12 1,773.45 1,773.45 1,732.55 1,737.85 0.0M
2023-10-11 1,782.95 1,782.95 1,722.15 1,730.45 0.0M
2023-10-10 1,784.50 1,785.00 1,712.00 1,743.10 0.0M
2023-10-09 1,726.65 1,748.45 1,713.55 1,726.35 0.0M
2023-10-06 1,750.25 1,786.00 1,725.00 1,726.35 0.0M
2023-10-05 1,740.00 1,805.00 1,702.15 1,729.65 0.0M
2023-10-04 1,753.05 1,789.00 1,736.05 1,738.45 0.0M
2023-10-03 1,773.95 1,796.00 1,765.55 1,781.30 0.0M
2023-09-29 1,839.00 1,839.00 1,751.05 1,773.30 0.0M
2023-09-28 1,786.25 1,790.00 1,740.05 1,776.25 0.0M
2023-09-27 1,748.35 1,798.30 1,742.10 1,754.65 0.0M
2023-09-26 1,818.35 1,820.00 1,740.00 1,748.35 0.0M
2023-09-25 1,759.75 1,798.00 1,716.80 1,784.90 0.0M
2023-09-22 1,774.45 1,800.00 1,701.00 1,716.80 0.0M
2023-09-21 1,829.95 1,829.95 1,745.25 1,768.45 0.0M
2023-09-20 1,778.40 1,793.95 1,742.05 1,778.15 0.0M
2023-09-18 1,770.25 1,799.00 1,757.10 1,773.90 0.0M
2023-09-15 1,741.20 1,770.95 1,732.00 1,759.20 0.0M
2023-09-14 1,759.70 1,799.50 1,741.25 1,744.95 0.0M
2023-09-13 1,780.85 1,817.35 1,736.60 1,751.45 0.0M
2023-09-12 1,833.85 1,833.85 1,758.25 1,798.90 0.0M
2023-09-11 1,895.00 1,895.00 1,820.05 1,833.25 0.0M
2023-09-08 1,869.55 1,894.20 1,818.05 1,839.50 0.0M
2023-09-07 1,970.00 1,970.00 1,864.00 1,880.75 0.0M
2023-09-06 1,919.00 1,925.00 1,869.50 1,897.35 0.0M
2023-09-05 1,842.00 1,842.30 1,781.00 1,841.80 0.0M
2023-09-04 1,750.00 1,754.60 1,701.00 1,754.60 0.0M
2023-09-01 1,667.00 1,683.00 1,639.35 1,671.05 0.0M
2023-08-31 1,688.00 1,688.00 1,621.00 1,637.00 0.0M
2023-08-30 1,619.85 1,650.00 1,600.00 1,609.30 0.0M
2023-08-29 1,606.50 1,635.00 1,584.05 1,619.10 0.0M
2023-08-28 1,521.10 1,597.90 1,521.10 1,565.65 0.0M
2023-08-25 1,507.00 1,568.80 1,507.00 1,543.95 0.0M
2023-08-24 1,613.50 1,614.90 1,550.05 1,554.20 0.0M
2023-08-23 1,597.65 1,597.65 1,550.00 1,585.25 0.0M
2023-08-22 1,567.25 1,568.00 1,520.25 1,547.55 0.0M
2023-08-21 1,628.00 1,628.00 1,501.00 1,520.25 0.0M
2023-08-18 1,629.95 1,629.95 1,535.10 1,552.90 0.0M
2023-08-17 1,639.00 1,639.00 1,555.00 1,560.25 0.0M
2023-08-16 1,571.00 1,640.00 1,571.00 1,602.55 0.0M
2023-08-14 1,669.00 1,698.90 1,590.00 1,645.90 0.0M
2023-08-11 1,670.00 1,687.00 1,622.00 1,650.95 0.0M
2023-08-10 1,719.45 1,719.50 1,600.00 1,670.00 0.0M
2023-08-09 1,650.00 1,710.90 1,650.00 1,663.40 0.0M
2023-08-08 1,699.80 1,699.80 1,650.00 1,652.45 0.0M
2023-08-07 1,693.20 1,709.00 1,640.60 1,696.55 0.0M
2023-08-04 1,661.00 1,675.00 1,627.00 1,660.00 0.0M
2023-08-03 1,659.75 1,661.00 1,621.00 1,654.20 0.0M
2023-08-02 1,661.00 1,690.00 1,630.00 1,659.75 0.0M
2023-08-01 1,677.00 1,687.00 1,650.15 1,655.25 0.0M
2023-07-31 1,697.90 1,697.90 1,669.35 1,689.10 0.0M
2023-07-28 1,630.00 1,675.00 1,630.00 1,669.35 0.0M
2023-07-27 1,660.00 1,680.00 1,640.00 1,640.00 0.0M
2023-07-26 1,630.00 1,696.95 1,630.00 1,661.50 0.0M
2023-07-25 1,611.00 1,659.80 1,606.00 1,628.50 0.0M
2023-07-24 1,650.70 1,659.95 1,600.00 1,600.15 0.0M
2023-07-21 1,577.10 1,660.00 1,577.10 1,650.70 0.0M
2023-07-20 1,700.00 1,700.00 1,655.15 1,659.95 0.0M
2023-07-19 1,745.00 1,745.00 1,650.00 1,665.85 0.0M
2023-07-18 1,691.00 1,691.00 1,671.00 1,681.30 0.0M
2023-07-17 1,702.00 1,702.00 1,690.05 1,692.60 0.0M
2023-07-14 1,740.00 1,740.00 1,703.00 1,707.20 0.0M
2023-07-13 1,714.00 1,715.10 1,701.15 1,707.50 0.0M
2023-07-12 1,725.00 1,785.90 1,700.00 1,712.00 0.0M
2023-07-11 1,754.55 1,790.00 1,721.00 1,750.00 0.0M
2023-07-10 1,715.00 1,759.90 1,715.00 1,754.55 0.0M
2023-07-07 1,750.00 1,769.00 1,700.00 1,707.60 0.0M
2023-07-06 1,737.00 1,779.90 1,700.00 1,773.25 0.0M
2023-07-05 1,751.00 1,775.00 1,661.00 1,772.45 0.0M
2023-07-04 1,750.00 1,750.00 1,703.00 1,746.80 0.0M
2023-07-03 1,765.00 1,794.90 1,740.20 1,742.55 0.0M
2023-06-30 1,785.00 1,840.00 1,763.15 1,763.15 0.0M
2023-06-28 1,725.00 1,790.00 1,720.00 1,771.00 0.0M
2023-06-27 1,759.00 1,759.00 1,715.00 1,717.45 0.0M
2023-06-26 1,750.00 1,789.00 1,701.50 1,748.10 0.0M
2023-06-23 1,693.25 1,755.00 1,693.25 1,750.00 0.0M
2023-06-22 1,710.00 1,755.00 1,702.00 1,708.00 0.0M
2023-06-21 1,730.00 1,760.00 1,701.00 1,719.35 0.0M
2023-06-20 1,750.00 1,773.95 1,720.00 1,724.60 0.0M
2023-06-19 1,740.05 1,773.95 1,730.00 1,743.35 0.0M
2023-06-16 1,752.00 1,778.90 1,732.15 1,737.65 0.0M
2023-06-15 1,755.85 1,799.95 1,740.10 1,781.00 0.0M
2023-06-14 1,753.10 1,797.00 1,740.00 1,755.85 0.0M
2023-06-13 1,839.00 1,839.00 1,750.00 1,805.00 0.0M
2023-06-12 1,790.00 1,827.00 1,771.00 1,820.75 0.0M
2023-06-09 1,870.90 1,870.90 1,770.00 1,799.00 0.0M
2023-06-08 1,765.25 1,808.90 1,760.05 1,794.20 0.0M
2023-06-07 1,762.50 1,800.00 1,757.00 1,765.25 0.0M
2023-06-06 1,770.00 1,801.00 1,770.00 1,779.35 0.0M
2023-06-05 1,815.00 1,835.00 1,760.00 1,779.25 0.0M
2023-06-02 1,830.35 1,864.90 1,806.40 1,828.90 0.0M
2023-06-01 1,879.80 1,889.00 1,820.00 1,830.35 0.0M
2023-05-31 1,850.00 1,879.90 1,800.10 1,821.05 0.0M
2023-05-30 1,825.00 1,890.95 1,800.05 1,862.90 0.0M
2023-05-29 1,820.00 1,840.00 1,760.00 1,800.95 0.0M
2023-05-26 1,780.10 1,833.55 1,780.10 1,806.75 0.0M
2023-05-25 1,740.10 1,840.00 1,740.10 1,815.90 0.0M
2023-05-24 1,799.95 1,815.00 1,700.05 1,790.35 0.0M
2023-05-23 1,835.00 1,860.00 1,740.50 1,761.10 0.0M
2023-05-22 1,806.30 1,848.95 1,764.05 1,832.10 0.0M
2023-05-19 1,820.00 1,849.00 1,801.00 1,806.40 0.0M
2023-05-18 1,959.70 1,959.70 1,812.00 1,828.55 0.0M
2023-05-17 1,911.90 1,945.00 1,900.00 1,917.40 0.0M
2023-05-16 1,951.85 1,967.45 1,845.00 1,906.90 0.0M
2023-05-15 2,063.80 2,069.80 1,902.00 1,967.50 0.0M
2023-05-12 1,872.00 2,201.75 1,872.00 2,034.90 0.0M
2023-05-11 1,624.00 1,894.00 1,624.00 1,834.80 0.0M
2023-05-10 1,452.00 1,700.00 1,430.00 1,608.85 0.0M
2023-05-09 1,410.05 1,450.00 1,394.10 1,440.50 0.0M
2023-05-08 1,395.00 1,438.90 1,395.00 1,425.50 0.0M
2023-05-05 1,400.00 1,400.00 1,364.05 1,387.40 0.0M
2023-05-04 1,439.00 1,439.00 1,364.45 1,425.65 0.0M
2023-05-03 1,419.00 1,420.00 1,365.00 1,413.90 0.0M
2023-05-02 1,349.35 1,419.90 1,349.35 1,396.40 0.0M
2023-04-28 1,380.00 1,381.25 1,338.30 1,366.95 0.0M
2023-04-27 1,389.85 1,389.85 1,340.00 1,373.00 0.0M
2023-04-26 1,332.05 1,375.00 1,331.00 1,374.60 0.0M
2023-04-25 1,395.70 1,395.70 1,375.00 1,375.00 0.0M
2023-04-24 1,349.85 1,363.95 1,321.85 1,362.00 0.0M
2023-04-21 1,311.40 1,380.20 1,311.40 1,319.60 0.0M
2023-04-20 1,389.00 1,390.00 1,347.00 1,347.00 0.0M
2023-04-19 1,397.05 1,397.05 1,363.05 1,390.45 0.0M
2023-04-18 1,390.00 1,397.00 1,350.05 1,392.85 0.0M
2023-04-17 1,340.00 1,398.80 1,340.00 1,388.75 0.0M
2023-04-13 1,389.65 1,398.00 1,377.00 1,384.10 0.0M
2023-04-12 1,400.35 1,408.45 1,305.00 1,349.15 0.0M
2023-04-11 1,438.95 1,470.80 1,335.00 1,390.20 0.0M
2023-04-10 1,305.25 1,342.00 1,305.25 1,330.55 0.0M
2023-04-06 1,337.45 1,347.80 1,337.45 1,345.85 0.0M
2023-04-05 1,342.35 1,347.40 1,302.40 1,337.75 0.0M
2023-04-03 1,271.00 1,343.90 1,258.65 1,337.05 0.0M
2023-03-31 1,275.15 1,283.00 1,250.30 1,271.50 0.0M
2023-03-29 1,211.75 1,262.40 1,211.65 1,244.05 0.0M
2023-03-28 1,271.10 1,279.00 1,203.05 1,248.10 0.0M
2023-03-27 1,273.05 1,290.00 1,271.00 1,271.10 0.0M
2023-03-24 1,280.00 1,299.95 1,275.00 1,279.00 0.0M
2023-03-23 1,308.75 1,312.00 1,271.00 1,283.55 0.0M
2023-03-22 1,321.90 1,321.90 1,312.50 1,319.55 0.0M
2023-03-21 1,343.00 1,343.00 1,280.05 1,290.00 0.0M
2023-03-20 1,343.50 1,343.50 1,303.25 1,320.20 0.0M
2023-03-17 1,334.45 1,334.45 1,302.00 1,312.35 0.0M
2023-03-16 1,302.05 1,334.90 1,300.00 1,308.70 0.0M
2023-03-15 1,348.20 1,348.20 1,311.05 1,312.00 0.0M
2023-03-14 1,319.65 1,349.00 1,315.90 1,348.20 0.0M
2023-03-13 1,290.00 1,318.20 1,282.00 1,290.00 0.0M
2023-03-10 1,349.25 1,349.80 1,283.25 1,291.15 0.0M
2023-03-09 1,350.40 1,350.40 1,314.30 1,320.00 0.0M
2023-03-08 1,302.05 1,339.80 1,302.05 1,318.40 0.0M
2023-03-06 1,305.60 1,350.00 1,305.05 1,315.15 0.0M
2023-03-03 1,325.15 1,349.80 1,323.45 1,347.35 0.0M
2023-03-02 1,300.00 1,300.60 1,296.80 1,298.55 0.0M
2023-03-01 1,310.80 1,340.00 1,301.00 1,312.85 0.0M
2023-02-28 1,320.05 1,333.95 1,310.00 1,310.80 0.0M
2023-02-27 1,345.00 1,345.00 1,313.55 1,317.70 0.0M
2023-02-24 1,278.00 1,349.30 1,277.80 1,349.00 0.0M
2023-02-23 1,312.20 1,313.50 1,290.00 1,298.05 0.0M
2023-02-22 1,323.85 1,340.00 1,309.00 1,314.10 0.0M
2023-02-21 1,336.50 1,336.50 1,320.45 1,323.85 0.0M
2023-02-20 1,356.00 1,389.80 1,330.00 1,335.50 0.0M
2023-02-17 1,345.75 1,365.00 1,341.00 1,356.40 0.0M
2023-02-16 1,377.00 1,377.00 1,365.05 1,365.35 0.0M
2023-02-15 1,380.00 1,380.00 1,346.00 1,379.55 0.0M
2023-02-14 1,360.10 1,378.00 1,354.00 1,373.40 0.0M
2023-02-13 1,371.00 1,385.00 1,359.00 1,378.75 0.0M
2023-02-10 1,370.45 1,408.00 1,365.05 1,371.90 0.0M
2023-02-09 1,330.25 1,380.00 1,329.90 1,373.40 0.0M
2023-02-08 1,353.90 1,389.95 1,287.00 1,304.20 0.0M
2023-02-07 1,350.40 1,354.00 1,330.00 1,336.75 0.0M
2023-02-06 1,309.50 1,398.95 1,285.05 1,375.30 0.0M
2023-02-03 1,323.70 1,326.70 1,294.95 1,309.70 0.0M
2023-02-02 1,319.15 1,357.10 1,315.50 1,321.50 0.0M
2023-02-01 1,385.00 1,405.00 1,306.70 1,313.30 0.0M
2023-01-31 1,390.00 1,396.00 1,356.15 1,386.10 0.0M
2023-01-30 1,409.00 1,409.00 1,368.00 1,371.90 0.0M
2023-01-27 1,365.70 1,420.00 1,365.35 1,390.70 0.0M
2023-01-25 1,418.00 1,444.90 1,388.00 1,396.10 0.0M
2023-01-24 1,435.00 1,460.00 1,380.00 1,399.70 0.0M
2023-01-23 1,444.45 1,485.00 1,400.00 1,434.45 0.0M
2023-01-20 1,403.65 1,448.00 1,400.05 1,414.95 0.0M
2023-01-19 1,423.95 1,423.95 1,356.30 1,398.70 0.0M
2023-01-18 1,364.95 1,498.95 1,359.45 1,396.05 0.0M
2023-01-17 1,373.00 1,398.00 1,332.15 1,343.75 0.0M
2023-01-16 1,395.90 1,399.00 1,373.00 1,380.05 0.0M
2023-01-13 1,326.00 1,373.00 1,326.00 1,370.00 0.0M
2023-01-12 1,355.90 1,370.00 1,355.00 1,361.25 0.0M
2023-01-11 1,391.95 1,392.00 1,360.15 1,383.20 0.0M
2023-01-10 1,399.40 1,399.40 1,372.50 1,376.90 0.0M
2023-01-09 1,435.75 1,436.35 1,380.05 1,397.60 0.0M
2023-01-06 1,321.00 1,389.45 1,321.00 1,342.30 0.0M
2023-01-05 1,363.10 1,397.85 1,356.25 1,364.30 0.0M
2023-01-04 1,390.55 1,411.00 1,381.05 1,396.35 0.0M
2023-01-03 1,381.65 1,407.05 1,381.65 1,389.30 0.0M
2023-01-02 1,396.10 1,413.90 1,347.00 1,379.55 0.0M