Netweb Technologies India Ltd (NETE)

NETE
🏛️ Indien →
3,696.15
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 1,224.95 1,224.95 1,180.00 1,187.30 0.0M
2023-12-28 1,225.10 1,253.30 1,200.00 1,203.50 0.0M
2023-12-27 1,239.95 1,245.55 1,200.00 1,220.45 0.0M
2023-12-26 1,248.45 1,263.95 1,200.10 1,227.75 0.0M
2023-12-22 1,205.00 1,241.10 1,191.50 1,221.15 0.0M
2023-12-21 1,085.30 1,194.90 1,085.30 1,182.00 0.0M
2023-12-20 1,235.00 1,235.00 1,142.40 1,142.40 0.0M
2023-12-19 1,200.00 1,287.70 1,173.15 1,202.50 0.1M
2023-12-18 1,299.00 1,310.00 1,224.60 1,226.40 0.0M
2023-12-15 1,303.95 1,304.95 1,249.95 1,289.05 0.0M
2023-12-14 1,211.25 1,242.85 1,167.25 1,242.85 0.0M
2023-12-13 1,203.75 1,214.85 1,139.85 1,183.70 0.0M
2023-12-12 1,131.15 1,206.50 1,125.25 1,199.75 0.1M
2023-12-11 1,018.60 1,096.85 997.25 1,096.85 0.1M
2023-12-08 1,017.75 1,018.10 960.00 997.15 0.0M
2023-12-07 987.65 1,020.00 964.00 999.80 0.0M
2023-12-06 981.55 990.00 948.20 972.40 0.0M
2023-12-05 901.00 985.25 901.00 966.25 0.1M
2023-12-04 911.95 911.95 878.40 897.65 0.0M
2023-12-01 901.05 909.80 888.40 896.30 0.0M
2023-11-30 914.90 914.90 876.00 900.30 0.0M
2023-11-29 891.95 916.10 887.00 900.95 0.1M
2023-11-28 875.00 890.90 862.05 880.70 0.0M
2023-11-24 820.05 820.05 806.35 809.95 0.0M
2023-11-23 832.95 832.95 817.00 821.30 0.0M
2023-11-22 823.95 828.30 804.70 819.15 0.0M
2023-11-21 831.50 831.50 817.35 820.25 0.0M
2023-11-20 841.05 850.10 821.30 825.45 0.0M
2023-11-17 836.30 836.30 812.00 815.15 0.0M
2023-11-16 801.05 838.00 795.95 831.35 0.0M
2023-11-15 790.55 810.90 786.30 800.85 0.0M
2023-11-13 787.95 794.90 772.70 789.15 0.0M
2023-11-12 785.65 785.65 771.50 780.95 0.0M
2023-11-10 775.00 775.75 765.50 770.25 0.0M
2023-11-09 794.90 794.90 770.00 772.05 0.0M
2023-11-08 777.05 788.15 775.90 780.65 0.0M
2023-11-07 780.25 787.30 773.15 775.60 0.0M
2023-11-06 812.05 812.05 777.40 781.35 0.0M
2023-11-03 821.95 824.20 790.05 796.10 0.0M
2023-11-02 815.95 833.40 800.00 817.75 0.1M
2023-11-01 750.85 764.85 750.85 757.65 0.0M
2023-10-31 758.95 758.95 742.45 749.45 0.0M
2023-10-30 767.10 767.10 750.00 753.70 0.0M
2023-10-27 763.00 771.70 748.00 752.05 0.0M
2023-10-26 793.05 793.05 739.70 749.55 0.0M
2023-10-25 852.80 854.50 772.30 778.75 0.0M
2023-10-23 885.05 910.00 832.20 839.35 0.0M
2023-10-20 894.05 913.45 881.00 887.60 0.0M
2023-10-19 853.55 899.40 853.55 895.80 0.0M
2023-10-18 880.40 893.00 866.10 869.80 0.0M
2023-10-17 908.95 909.00 874.55 880.40 0.0M
2023-10-16 849.65 919.00 849.65 898.80 0.0M
2023-10-13 888.90 888.90 859.90 866.55 0.0M
2023-10-12 877.10 889.45 872.10 879.45 0.0M
2023-10-11 829.00 884.00 821.60 881.55 0.0M
2023-10-10 820.05 821.75 809.55 819.00 0.0M
2023-10-09 802.00 814.45 793.05 812.25 0.0M
2023-10-06 829.85 833.50 811.00 812.65 0.0M
2023-10-05 847.70 847.70 822.40 825.50 0.0M
2023-10-04 817.05 859.80 817.05 831.15 0.0M
2023-10-03 828.10 835.00 819.50 828.55 0.0M
2023-09-29 811.95 833.30 808.00 828.05 0.0M
2023-09-28 810.05 824.20 805.90 810.50 0.0M
2023-09-27 804.95 829.95 800.15 816.30 0.0M
2023-09-26 808.55 808.55 794.75 803.25 0.0M
2023-09-25 809.20 813.95 800.05 803.60 0.0M
2023-09-22 807.05 815.65 803.80 809.20 0.0M
2023-09-21 804.00 815.55 804.00 810.30 0.0M
2023-09-20 806.05 814.85 803.35 810.50 0.0M
2023-09-18 815.05 821.20 805.70 807.50 0.0M
2023-09-15 815.15 823.50 812.50 815.55 0.0M
2023-09-14 827.00 835.55 814.00 815.95 0.0M
2023-09-13 825.05 839.85 807.35 820.85 0.0M
2023-09-12 841.55 844.80 825.00 835.40 0.0M
2023-09-11 838.55 854.00 831.45 844.20 0.0M
2023-09-08 844.35 849.10 837.20 838.20 0.0M
2023-09-07 846.80 853.00 840.00 843.00 0.0M
2023-09-06 849.00 865.00 844.05 846.60 0.0M
2023-09-05 834.05 859.00 834.05 845.65 0.0M
2023-09-04 845.95 850.00 824.60 840.10 0.0M
2023-09-01 847.50 854.40 843.95 845.65 0.0M
2023-08-31 852.05 875.00 835.00 847.45 0.0M
2023-08-30 856.95 859.70 832.45 837.60 0.0M
2023-08-29 875.00 879.80 843.00 849.80 0.0M
2023-08-28 866.05 891.00 857.00 865.85 0.0M
2023-08-25 895.05 920.65 859.45 866.00 0.0M
2023-08-24 811.10 888.55 809.55 888.55 0.1M
2023-08-23 790.10 829.00 790.10 807.80 0.0M
2023-08-22 797.00 811.75 790.00 792.35 0.0M
2023-08-21 815.05 823.95 782.55 794.55 0.0M
2023-08-18 810.05 832.35 809.40 814.65 0.0M
2023-08-17 822.00 836.45 813.00 823.60 0.0M
2023-08-16 850.00 857.00 823.05 824.95 0.0M
2023-08-14 800.00 878.30 800.00 849.50 0.0M
2023-08-11 863.50 882.10 857.50 870.50 0.0M
2023-08-10 842.20 866.00 840.30 859.95 0.0M
2023-08-09 855.00 867.00 848.90 853.90 0.0M
2023-08-08 881.00 888.70 853.70 858.25 0.0M
2023-08-07 894.00 899.50 880.40 887.10 0.0M
2023-08-04 892.00 905.00 884.80 893.20 0.0M
2023-08-03 842.00 910.55 842.00 890.10 0.0M
2023-08-02 875.05 888.25 849.15 856.45 0.0M
2023-08-01 877.05 900.00 872.00 879.30 0.0M
2023-07-31 898.05 899.00 857.05 875.25 0.1M
2023-07-28 915.30 933.95 885.90 898.65 0.2M
2023-07-27 942.50 953.00 875.60 910.50 1.1M