National Oxygen Ltd (NTOX)

NTOX
🏛️ Indien →
113.95
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
2021-12-31 148.25 148.25 148.25 148.25 0.0M
2021-12-30 141.20 141.20 141.20 141.20 0.0M
2021-12-29 134.50 134.50 134.50 134.50 0.0M
2021-12-28 128.10 128.10 128.10 128.10 0.0M
2021-12-27 122.00 122.00 122.00 122.00 0.0M
2021-12-24 116.20 116.20 116.20 116.20 0.0M
2021-12-23 100.20 110.70 100.20 110.70 0.0M
2021-12-22 105.45 110.00 105.45 105.45 0.0M
2021-12-21 110.95 110.95 110.95 110.95 0.0M
2021-12-20 116.75 116.75 116.75 116.75 0.0M
2021-12-17 135.75 135.75 122.85 122.85 0.0M
2021-12-16 129.30 129.30 129.30 129.30 0.0M
2021-12-15 123.15 123.15 123.15 123.15 0.0M
2021-12-14 117.30 117.30 117.30 117.30 0.0M
2021-12-13 111.75 111.75 111.75 111.75 0.0M
2021-12-10 106.45 106.45 106.45 106.45 0.0M
2021-12-09 101.40 101.40 101.40 101.40 0.0M
2021-12-08 96.60 96.60 96.60 96.60 0.0M
2021-12-07 92.00 92.00 92.00 92.00 0.0M
2021-12-06 87.65 87.65 87.65 87.65 0.0M
2021-12-03 83.50 83.50 82.80 83.50 0.0M
2021-12-02 79.55 79.55 79.55 79.55 0.0M
2021-12-01 75.80 75.80 75.80 75.80 0.0M
2021-11-30 72.20 72.20 72.20 72.20 0.0M
2021-11-29 68.80 68.80 68.80 68.80 0.0M
2021-11-26 65.25 65.55 64.05 65.55 0.0M
2021-11-25 60.30 66.00 60.30 62.45 0.0M
2021-11-24 62.55 63.50 61.35 62.95 0.0M
2021-11-23 62.70 63.90 59.05 63.80 0.0M
2021-11-22 61.70 65.00 60.60 61.10 0.0M
2021-11-18 64.00 65.70 61.55 62.95 0.0M
2021-11-17 66.50 66.70 63.75 63.95 0.0M
2021-11-16 67.00 67.80 63.35 66.40 0.0M
2021-11-15 64.00 64.65 60.00 64.65 0.0M
2021-11-12 62.30 64.50 59.20 61.60 0.0M
2021-11-11 64.40 64.40 61.65 62.15 0.0M
2021-11-10 67.55 67.55 62.50 63.10 0.0M
2021-11-09 69.60 69.60 64.30 64.40 0.0M
2021-11-08 67.95 69.80 63.50 66.80 0.0M
2021-11-04 65.20 68.05 61.70 66.60 0.0M
2021-11-03 61.10 65.95 61.10 64.85 0.0M
2021-11-02 61.25 66.90 61.25 63.85 0.0M
2021-11-01 69.20 69.20 64.45 64.45 0.0M
2021-10-29 64.50 68.90 63.25 67.80 0.0M
2021-10-28 65.00 69.40 64.00 65.80 0.0M
2021-10-27 65.00 70.00 65.00 66.30 0.0M
2021-10-26 69.50 69.50 64.55 67.15 0.0M
2021-10-25 66.00 68.15 66.00 66.40 0.0M
2021-10-22 70.25 70.30 66.30 68.00 0.0M
2021-10-21 67.95 69.90 65.00 67.00 0.0M
2021-10-20 71.70 71.70 65.60 66.60 0.0M
2021-10-19 70.00 70.00 67.00 68.95 0.0M
2021-10-18 73.80 73.80 69.10 69.15 0.0M
2021-10-14 75.15 75.15 68.10 72.70 0.0M
2021-10-13 65.65 71.70 65.40 71.60 0.0M
2021-10-12 72.00 72.00 67.10 68.30 0.0M
2021-10-11 69.00 70.90 64.30 70.60 0.0M
2021-10-08 67.10 70.40 67.00 67.55 0.0M
2021-10-07 71.30 71.30 67.10 67.10 0.0M
2021-10-06 71.20 71.50 66.60 68.10 0.0M
2021-10-05 68.00 71.00 66.50 68.10 0.0M
2021-10-04 72.00 72.00 66.70 67.85 0.0M
2021-10-01 69.85 71.00 66.60 69.45 0.0M
2021-09-30 67.85 70.95 65.55 69.85 0.0M
2021-09-29 66.50 72.50 66.50 67.85 0.0M
2021-09-28 72.00 72.00 67.30 69.50 0.0M
2021-09-27 72.85 72.85 66.90 69.50 0.0M
2021-09-24 69.10 70.45 66.10 69.70 0.0M
2021-09-23 68.55 72.90 68.50 69.10 0.0M
2021-09-22 67.50 73.00 67.50 71.90 0.0M
2021-09-21 72.10 72.10 68.50 69.55 0.0M
2021-09-20 72.00 74.95 68.40 72.10 0.0M
2021-09-17 70.50 72.00 68.00 72.00 0.0M
2021-09-16 75.50 75.50 70.80 71.35 0.0M
2021-09-15 69.85 75.00 69.85 74.35 0.0M
2021-09-14 71.00 74.55 68.00 73.35 0.0M
2021-09-13 71.20 74.00 67.65 71.00 0.0M
2021-09-09 72.40 74.95 71.00 71.20 0.0M
2021-09-08 71.00 76.15 71.00 72.60 0.0M
2021-09-07 77.50 77.50 72.00 72.70 0.0M
2021-09-06 76.20 77.90 71.00 75.00 0.0M
2021-09-03 78.30 78.30 73.00 74.70 0.0M
2021-09-02 80.00 80.00 75.00 76.75 0.0M
2021-09-01 75.50 80.50 74.05 78.05 0.0M
2021-08-31 75.05 79.35 72.40 77.80 0.0M
2021-08-30 78.75 78.75 75.00 76.20 0.0M
2021-08-27 75.25 82.60 74.85 75.00 0.0M
2021-08-26 78.75 78.75 78.75 78.75 0.0M
2021-08-25 71.55 75.45 70.00 75.00 0.0M
2021-08-24 75.25 75.25 71.50 71.90 0.0M
2021-08-23 71.75 71.75 71.70 71.75 0.0M
2021-08-20 68.35 68.35 65.20 68.35 0.0M
2021-08-18 65.10 65.10 65.10 65.10 0.0M
2021-08-17 62.00 62.00 62.00 62.00 0.0M
2021-08-16 59.05 59.05 59.05 59.05 0.0M
2021-08-13 56.25 56.25 56.25 56.25 0.0M
2021-08-12 48.50 53.60 48.50 53.60 0.0M
2021-08-11 50.05 51.05 50.05 51.05 0.0M
2021-08-10 51.45 56.50 51.45 52.65 0.0M
2021-08-09 58.15 59.40 54.15 54.15 0.0M
2021-08-06 58.40 58.40 53.10 57.00 0.0M
2021-08-05 60.30 60.30 55.60 55.85 0.0M
2021-08-04 59.40 60.00 55.00 58.50 0.0M
2021-08-03 54.25 58.80 54.25 57.60 0.0M
2021-08-02 59.00 60.00 55.00 56.60 0.0M
2021-07-30 59.00 59.00 53.45 57.70 0.0M
2021-07-29 54.90 57.60 53.80 56.25 0.0M
2021-07-28 53.85 59.20 53.85 54.90 0.0M
2021-07-27 61.40 61.40 56.65 56.65 0.0M
2021-07-26 61.00 62.20 58.00 59.60 0.0M
2021-07-23 57.60 59.25 53.75 59.25 0.0M
2021-07-22 57.10 57.10 51.70 56.45 0.0M
2021-07-20 53.00 54.40 53.00 54.40 0.0M
2021-07-19 51.85 51.85 51.85 51.85 0.0M
2021-07-16 49.00 49.40 49.00 49.40 0.0M
2021-07-15 46.05 47.30 43.75 47.05 0.0M
2021-07-14 45.60 45.65 43.65 45.05 0.0M
2021-07-13 46.30 46.30 42.10 43.50 0.0M
2021-07-12 46.30 46.30 44.00 44.30 0.0M
2021-07-09 46.40 47.75 44.80 46.30 0.0M
2021-07-08 46.90 50.00 45.50 45.50 0.0M
2021-07-07 44.50 49.10 44.50 47.85 0.0M
2021-07-06 46.80 46.80 46.80 46.80 0.0M
2021-07-05 49.25 49.25 49.25 49.25 0.0M
2021-07-02 51.80 51.80 51.80 51.80 0.0M
2021-07-01 52.85 52.85 52.85 52.85 0.0M
2021-06-30 53.90 53.90 53.90 53.90 0.0M
2021-06-28 55.00 55.00 55.00 55.00 0.0M
2021-06-25 56.10 56.10 56.10 56.10 0.0M
2021-06-24 57.20 57.20 57.20 57.20 0.0M
2021-06-23 58.35 58.35 58.35 58.35 0.0M
2021-06-22 59.50 59.50 59.50 59.50 0.0M
2021-05-10 60.70 60.70 60.70 60.70 0.0M
2021-05-03 61.90 61.90 61.90 61.90 0.0M
2021-04-26 63.15 63.15 63.10 63.15 0.0M
2021-04-19 61.95 61.95 61.95 61.95 0.0M
2021-04-16 60.75 60.75 60.75 60.75 0.0M
2021-04-15 57.90 57.90 57.90 57.90 0.0M
2021-04-13 55.15 55.15 55.15 55.15 0.0M
2021-04-12 52.55 52.55 52.55 52.55 0.0M
2021-04-09 50.05 50.05 50.05 50.05 0.0M
2021-04-08 47.70 47.70 47.70 47.70 0.0M
2021-04-07 45.45 45.45 45.45 45.45 0.0M
2021-04-06 43.30 43.30 43.30 43.30 0.0M
2021-04-05 41.25 41.25 41.25 41.25 0.0M
2021-04-01 39.30 39.30 39.30 39.30 0.0M
2021-03-31 37.45 37.45 37.45 37.45 0.0M
2021-03-30 35.70 35.70 35.70 35.70 0.0M
2021-03-26 33.00 34.00 32.00 34.00 0.0M
2021-03-24 33.25 33.25 31.70 32.95 0.0M
2021-03-23 35.25 35.25 33.25 33.35 0.0M
2021-03-22 36.00 36.00 35.00 35.00 0.0M
2021-03-19 34.25 35.35 34.25 35.35 0.0M
2021-03-17 37.25 37.25 36.05 36.05 0.0M
2021-03-16 35.00 36.90 35.00 36.85 0.0M
2021-03-15 36.00 36.00 35.15 35.15 0.0M
2021-03-12 39.85 39.85 36.10 37.00 0.0M
2021-03-10 36.50 38.00 36.50 38.00 0.0M
2021-03-09 38.00 38.00 36.10 36.20 0.0M
2021-03-08 36.50 37.85 36.50 37.85 0.0M
2021-03-05 36.00 36.75 34.25 36.70 0.0M
2021-03-04 36.25 37.00 35.00 35.00 0.0M
2021-03-03 35.75 35.75 35.75 35.75 0.0M
2021-03-02 36.95 36.95 35.75 35.90 0.0M
2021-03-01 36.05 36.95 35.05 36.95 0.0M
2021-02-26 37.50 38.70 36.00 36.20 0.0M
2021-02-25 38.00 38.00 36.30 36.90 0.0M
2021-02-24 38.00 38.00 38.00 38.00 0.0M
2021-02-23 36.45 36.45 36.45 36.45 0.0M
2021-02-22 37.25 37.25 34.75 34.75 0.0M
2021-02-19 34.25 35.50 34.25 35.50 0.0M
2021-02-18 34.25 34.25 34.25 34.25 0.0M
2021-02-17 32.70 32.70 32.65 32.65 0.0M
2021-02-16 34.20 34.20 32.50 32.65 0.0M
2021-02-15 35.95 35.95 34.20 34.20 0.0M
2021-02-12 37.00 37.50 35.10 35.95 0.0M
2021-02-11 39.00 41.00 39.00 39.00 0.0M
2021-02-10 44.25 44.25 38.30 40.90 0.0M
2021-02-09 48.00 48.00 39.60 40.25 0.0M
2021-02-08 47.00 47.00 42.00 44.00 0.0M
2021-02-03 51.20 51.20 46.40 46.40 0.0M
2021-02-01 48.80 48.80 48.80 48.80 0.0M
2021-01-28 48.40 48.40 46.50 46.50 0.0M
2021-01-27 46.10 46.10 46.10 46.10 0.0M
2021-01-25 44.00 45.95 44.00 45.95 0.0M
2021-01-22 43.00 43.80 43.00 43.80 0.0M
2021-01-15 43.80 43.80 43.80 43.80 0.0M
2021-01-14 44.00 44.00 44.00 44.00 0.0M
2021-01-13 44.00 44.00 44.00 44.00 0.0M
2021-01-12 43.85 43.90 42.50 43.80 0.0M
2021-01-11 44.00 44.00 43.95 43.95 0.0M
2021-01-08 44.00 44.00 41.65 43.50 0.0M
2021-01-07 48.30 48.30 43.80 43.80 0.0M
2021-01-06 46.70 46.70 46.00 46.00 0.0M
2021-01-05 45.00 45.00 44.50 44.50 0.0M
2021-01-04 42.90 42.90 42.00 42.90 0.0M
2021-01-01 37.05 40.90 37.05 40.90 0.0M