Narendra Properties Ltd (NARE)

NARE
🏛️ Indien →
41.40
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 45.00 46.15 45.00 46.15 0.0M
2023-12-28 47.04 47.04 45.25 45.25 0.0M
2023-12-27 45.23 46.12 45.23 46.12 0.0M
2023-12-26 45.11 45.22 45.10 45.22 0.0M
2023-12-22 46.01 46.94 46.01 46.01 0.0M
2023-12-21 46.94 46.94 46.94 46.94 0.0M
2023-12-20 48.20 48.28 47.89 47.89 0.0M
2023-12-19 45.51 47.34 45.51 47.34 0.0M
2023-12-18 46.45 46.45 46.43 46.43 0.0M
2023-12-15 47.37 47.37 47.37 47.37 0.0M
2023-12-14 48.33 48.33 48.33 48.33 0.0M
2023-12-13 47.39 47.39 47.39 47.39 0.0M
2023-12-12 46.47 46.47 46.47 46.47 0.0M
2023-12-11 45.56 45.56 45.56 45.56 0.0M
2023-12-08 43.91 44.67 43.86 44.67 0.0M
2023-12-07 44.04 44.04 43.80 43.80 0.0M
2023-12-06 43.19 43.19 41.90 43.18 0.0M
2023-12-05 42.36 42.48 42.36 42.48 0.0M
2023-12-04 43.90 43.90 43.07 43.20 0.0M
2023-12-01 44.83 44.83 43.09 43.90 0.0M
2023-11-30 43.98 43.98 43.13 43.96 0.0M
2023-11-29 42.28 43.12 41.46 43.12 0.0M
2023-11-28 43.00 43.00 41.78 42.28 0.0M
2023-11-24 42.63 42.63 42.63 42.63 0.0M
2023-11-23 44.06 44.06 43.50 43.50 0.0M
2023-11-22 44.06 44.06 44.03 44.06 0.0M
2023-11-21 43.20 43.20 43.20 43.20 0.0M
2023-11-20 42.36 42.36 42.35 42.36 0.0M
2023-11-17 41.53 41.53 41.53 41.53 0.0M
2023-11-16 40.70 40.72 40.70 40.72 0.0M
2023-11-15 39.93 39.93 39.93 39.93 0.0M
2023-11-13 39.15 39.15 39.15 39.15 0.0M
2023-11-12 38.39 38.39 38.39 38.39 0.0M
2023-11-10 37.60 37.64 37.60 37.64 0.0M
2023-11-09 35.47 36.91 35.47 36.91 0.0M
2023-11-08 36.65 36.65 36.19 36.19 0.0M
2023-11-07 36.93 36.93 36.92 36.92 0.0M
2023-11-06 36.93 36.94 36.93 36.93 0.0M
2023-11-03 38.00 38.00 36.66 37.68 0.0M
2023-11-02 37.39 37.50 37.39 37.40 0.0M
2023-11-01 37.29 37.29 35.92 37.29 0.0M
2023-10-31 35.94 36.65 35.23 36.65 0.0M
2023-10-30 35.25 35.94 34.54 35.94 0.0M
2023-10-27 35.24 35.24 35.24 35.24 0.0M
2023-10-26 36.70 36.70 35.95 35.95 0.0M
2023-10-25 37.41 37.41 36.68 36.68 0.0M
2023-10-23 36.68 36.68 36.68 36.68 0.0M
2023-10-20 35.97 35.97 35.27 35.97 0.0M
2023-10-19 34.59 35.27 34.58 35.27 0.0M
2023-10-18 34.58 34.58 34.58 34.58 0.0M
2023-10-17 33.91 33.91 33.91 33.91 0.0M
2023-10-16 33.25 33.25 33.25 33.25 0.0M
2023-10-13 32.62 32.62 32.60 32.60 0.0M
2023-10-12 31.73 33.00 31.73 31.99 0.0M
2023-10-11 33.03 33.68 32.36 32.36 0.0M
2023-10-10 33.67 33.67 33.02 33.02 0.0M
2023-10-09 34.15 34.15 33.01 33.01 0.0M
2023-10-06 33.68 33.68 32.38 33.68 0.0M
2023-10-05 33.59 34.00 33.02 33.02 0.0M
2023-10-04 32.31 33.61 32.31 33.61 0.0M
2023-10-03 32.96 32.96 31.68 32.96 0.0M
2023-09-29 31.70 32.33 31.70 32.32 0.0M
2023-09-28 31.40 31.70 31.09 31.70 0.0M
2023-09-27 30.99 31.08 30.01 31.08 0.0M
2023-09-26 30.47 31.21 30.47 30.48 0.0M
2023-09-25 31.88 31.88 31.09 31.09 0.0M
2023-09-22 32.94 32.94 31.67 31.72 0.0M
2023-09-21 32.02 32.30 31.26 32.30 0.0M
2023-09-20 32.67 32.67 32.67 32.67 0.0M
2023-09-18 32.03 32.03 32.02 32.03 0.0M
2023-09-15 31.40 31.41 31.40 31.41 0.0M
2023-09-14 30.80 30.80 30.80 30.80 0.0M
2023-09-13 30.20 30.20 30.20 30.20 0.0M
2023-09-12 29.61 29.61 29.61 29.61 0.0M
2023-09-11 28.47 29.03 28.40 29.03 0.0M
2023-09-08 27.93 28.47 27.38 28.47 0.0M
2023-09-07 27.91 27.92 27.91 27.92 0.0M
2023-09-06 27.29 27.38 27.29 27.38 0.0M
2023-09-05 28.29 28.29 27.19 27.29 0.0M
2023-09-04 27.74 27.74 27.74 27.74 0.0M
2023-09-01 27.01 27.20 26.52 27.20 0.0M
2023-08-31 27.00 27.01 27.00 27.01 0.0M
2023-08-30 28.00 28.00 27.00 27.00 0.0M
2023-08-29 27.50 27.50 27.50 27.50 0.0M
2023-08-28 26.18 27.21 26.18 27.19 0.0M
2023-08-25 27.25 27.70 26.71 26.71 0.0M
2023-08-24 28.35 28.35 27.25 27.25 0.0M
2023-08-23 27.16 27.89 26.52 27.80 0.0M
2023-08-22 27.90 29.00 26.51 27.71 0.0M
2023-08-21 27.93 27.93 27.90 27.90 0.0M
2023-08-18 26.61 26.61 25.35 26.60 0.0M
2023-08-17 24.20 25.35 24.20 25.35 0.0M
2023-08-16 23.46 24.15 23.00 24.15 0.0M
2023-08-14 23.38 23.80 22.81 23.00 0.0M
2023-08-11 22.81 22.81 22.80 22.81 0.0M
2023-08-10 22.37 22.37 22.37 22.37 0.0M
2023-08-09 22.37 22.37 22.37 22.37 0.0M
2023-08-08 23.27 23.27 22.37 22.37 0.0M
2023-08-07 23.45 23.46 22.82 22.82 0.0M
2023-08-04 23.28 23.28 23.28 23.28 0.0M
2023-08-03 23.75 24.22 23.28 23.28 0.0M
2023-08-02 24.23 24.23 23.55 23.75 0.0M
2023-08-01 23.76 23.76 23.76 23.76 0.0M
2023-07-31 22.85 23.30 22.85 23.30 0.0M
2023-07-28 22.80 22.85 22.70 22.85 0.0M
2023-07-27 23.10 23.10 23.10 23.10 0.0M
2023-07-26 23.57 23.60 23.57 23.57 0.0M
2023-07-25 24.05 24.05 24.05 24.05 0.0M
2023-07-24 24.54 24.54 24.54 24.54 0.0M
2023-07-17 25.04 25.04 25.04 25.04 0.0M
2023-07-10 24.06 25.79 24.06 25.55 0.0M
2023-07-07 22.41 24.75 22.41 24.68 0.0M
2023-07-06 22.91 23.58 21.70 23.58 0.0M
2023-07-05 21.00 22.52 20.46 22.46 0.0M
2023-07-04 22.55 23.14 21.10 21.45 0.0M
2023-07-03 22.13 22.13 20.15 22.11 0.0M
2023-06-30 22.00 22.60 20.52 21.08 0.0M
2023-06-28 23.12 23.50 21.54 21.54 0.0M
2023-06-27 24.34 25.05 22.67 22.67 0.0M
2023-06-26 23.86 23.86 23.86 23.86 0.0M
2023-06-23 25.12 25.15 25.11 25.11 0.0M
2023-06-22 25.95 26.55 24.15 26.43 0.0M
2023-06-21 23.01 25.42 23.00 25.42 0.0M
2023-06-20 24.21 24.21 24.21 24.21 0.0M
2023-06-19 25.48 25.48 25.48 25.48 0.0M
2023-06-16 26.82 26.82 26.82 26.82 0.0M
2023-06-15 28.23 28.23 28.23 28.23 0.0M
2023-06-14 29.71 29.71 29.71 29.71 0.0M
2023-06-13 31.27 31.27 31.27 31.27 0.0M
2023-06-12 32.91 32.91 32.91 32.91 0.0M
2023-06-09 34.64 34.64 34.64 34.64 0.0M
2023-06-08 36.46 36.46 36.46 36.46 0.0M
2023-06-07 34.73 34.73 34.73 34.73 0.0M
2023-06-06 33.08 33.08 33.08 33.08 0.0M
2023-06-05 31.51 31.51 31.51 31.51 0.0M
2023-06-02 30.01 30.01 30.01 30.01 0.0M
2023-06-01 28.59 28.59 28.59 28.59 0.0M
2023-05-31 27.23 27.23 27.23 27.23 0.0M
2023-05-30 25.94 25.94 25.94 25.94 0.0M
2023-05-29 24.71 24.71 24.71 24.71 0.0M
2023-05-26 23.54 23.54 23.54 23.54 0.0M
2023-05-25 22.42 22.42 22.42 22.42 0.0M
2023-05-24 21.36 21.36 21.36 21.36 0.0M
2023-05-23 20.35 20.35 20.35 20.35 0.0M
2023-05-22 17.55 19.39 17.55 19.39 0.0M
2023-05-19 17.98 18.47 17.09 18.47 0.0M
2023-05-18 16.91 18.00 16.91 17.98 0.0M
2023-05-17 17.80 17.80 17.80 17.80 0.0M
2023-05-16 18.50 18.50 18.50 18.50 0.0M
2023-05-15 18.75 18.75 17.46 18.50 0.0M
2023-05-11 18.39 18.39 17.48 18.37 0.0M
2023-05-08 17.70 18.49 17.70 18.39 0.0M
2023-05-05 18.62 18.62 18.60 18.60 0.0M
2023-05-04 17.01 17.85 16.17 17.77 0.0M
2023-05-03 17.00 18.25 17.00 17.01 0.0M
2023-04-27 17.00 17.85 16.80 17.41 0.0M
2023-04-26 17.24 17.24 16.41 17.00 0.0M
2023-04-25 16.39 17.24 16.39 17.24 0.0M
2023-04-24 17.40 17.40 17.25 17.25 0.0M
2023-04-21 16.61 16.61 16.61 16.61 0.0M
2023-04-20 17.80 17.80 17.48 17.48 0.0M
2023-04-19 18.39 18.39 18.39 18.39 0.0M
2023-04-18 17.09 18.67 17.09 18.64 0.0M
2023-04-13 16.71 18.34 16.70 17.98 0.0M
2023-04-11 16.77 17.50 16.77 17.50 0.0M
2023-04-10 16.80 17.64 16.80 17.64 0.0M
2023-04-06 16.80 16.80 16.80 16.80 0.0M
2023-04-05 16.80 16.80 16.80 16.80 0.0M
2023-04-03 16.68 17.51 15.85 17.51 0.0M
2023-03-31 16.75 16.75 16.68 16.68 0.0M
2023-03-28 16.73 16.73 16.73 16.73 0.0M
2023-03-27 17.90 18.25 17.61 17.61 0.0M
2023-03-24 18.89 18.89 15.95 18.53 0.0M
2023-03-21 17.18 17.18 15.62 17.18 0.0M
2023-03-20 15.98 15.98 14.62 15.62 0.0M
2023-03-17 14.61 16.00 14.61 14.82 0.0M
2023-03-16 15.50 16.00 14.90 15.99 0.0M
2023-03-15 17.32 17.32 16.49 16.49 0.0M
2023-03-14 16.25 17.84 16.25 16.50 0.0M
2023-03-13 17.97 17.97 16.21 17.87 0.0M
2023-03-10 15.50 18.07 15.50 17.97 0.0M
2023-03-09 15.76 16.76 15.76 16.43 0.0M
2023-03-08 16.00 16.90 15.70 16.84 0.0M
2023-03-06 16.25 17.21 15.85 17.10 0.0M
2023-03-03 15.50 18.08 14.86 15.65 0.0M
2023-03-02 16.49 16.49 16.49 16.49 0.0M
2023-03-01 17.10 17.10 15.41 16.49 0.0M
2023-02-28 15.85 17.10 15.85 17.10 0.0M
2023-02-27 15.50 17.35 15.50 15.85 0.0M
2023-02-24 15.55 17.35 15.55 15.80 0.0M
2023-02-23 17.25 17.25 17.25 17.25 0.0M
2023-02-22 17.40 17.40 14.75 17.30 0.0M
2023-02-21 17.05 18.00 15.45 15.85 0.0M
2023-02-20 15.60 17.15 15.60 17.05 0.0M
2023-02-16 15.85 16.95 15.60 15.60 0.0M
2023-02-15 15.35 17.95 15.35 16.00 0.0M
2023-02-14 17.75 17.75 15.20 16.80 0.0M
2023-02-13 19.60 20.25 16.65 16.65 0.0M
2023-02-10 16.40 18.50 16.10 18.45 0.0M
2023-02-09 16.30 17.95 16.30 17.85 0.0M
2023-02-08 18.65 18.65 17.05 17.45 0.0M
2023-02-07 17.65 19.30 15.90 17.15 0.0M
2023-02-06 16.60 17.65 16.50 17.65 0.0M
2023-02-03 16.95 17.70 16.40 17.35 0.0M
2023-02-02 17.25 17.25 17.25 17.25 0.0M
2023-02-01 17.20 17.25 17.20 17.25 0.0M
2023-01-31 16.75 18.05 16.75 18.05 0.0M
2023-01-30 18.15 18.15 17.25 17.25 0.0M
2023-01-27 18.15 18.15 18.15 18.15 0.0M
2023-01-25 17.60 19.15 17.60 19.10 0.0M
2023-01-24 18.45 18.55 18.45 18.50 0.0M
2023-01-23 20.00 20.00 19.40 19.40 0.0M
2023-01-20 20.50 20.50 18.65 20.15 0.0M
2023-01-19 18.60 19.60 18.60 19.60 0.0M
2023-01-18 20.35 20.35 18.50 19.25 0.0M
2023-01-17 19.85 19.85 19.05 19.45 0.0M
2023-01-16 18.95 19.05 17.25 18.95 0.0M
2023-01-13 17.00 18.15 16.60 18.15 0.0M
2023-01-12 16.70 17.45 16.70 17.45 0.0M
2023-01-11 17.35 17.60 16.95 17.55 0.0M
2023-01-10 17.55 17.55 15.95 16.80 0.0M
2023-01-09 16.20 16.75 16.20 16.75 0.0M
2023-01-06 17.05 17.55 16.55 17.05 0.0M
2023-01-05 16.40 17.05 16.40 17.05 0.0M
2023-01-04 16.60 16.60 16.40 16.45 0.0M
2023-01-03 17.20 17.20 17.20 17.20 0.0M
2023-01-02 18.00 18.00 16.50 16.50 0.0M