New Swan Multitech Ltd (NEWS)

NEWS
🏛️ Indien →
60.00
Letzte Aktualisierung: 2025-10-06
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
2025-10-06 61.00 61.00 60.00 60.00 0.0M
2025-10-03 63.00 63.00 61.00 61.00 0.0M
2025-10-01 66.00 66.00 62.00 64.99 0.0M
2025-09-30 61.50 65.00 60.11 63.04 0.0M
2025-09-29 63.26 63.26 63.00 63.00 0.0M
2025-09-26 64.50 64.50 64.50 64.50 0.0M
2025-09-25 66.00 66.00 65.00 65.00 0.0M
2025-09-24 62.75 62.75 62.75 62.75 0.0M
2025-09-23 67.99 67.99 58.00 63.04 0.0M
2025-09-22 66.00 66.00 66.00 66.00 0.0M
2025-09-19 66.05 68.00 66.00 68.00 0.0M
2025-09-18 66.50 66.50 66.50 66.50 0.0M
2025-09-17 67.00 67.00 66.00 66.50 0.0M
2025-09-16 67.00 67.00 65.80 67.00 0.0M
2025-09-12 70.00 70.00 70.00 70.00 0.0M
2025-09-11 66.50 68.99 66.00 68.97 0.0M
2025-09-10 71.47 71.47 69.75 69.75 0.0M
2025-09-09 70.00 70.00 70.00 70.00 0.0M
2025-09-08 72.00 72.00 70.00 70.02 0.0M
2025-09-05 71.00 72.74 70.00 70.00 0.0M
2025-09-04 70.05 70.05 70.03 70.04 0.0M
2025-09-03 70.05 70.50 70.03 70.03 0.0M
2025-09-01 70.18 70.50 70.00 70.03 0.0M
2025-08-29 70.19 70.19 70.19 70.19 0.0M
2025-08-28 70.50 70.50 70.50 70.50 0.0M
2025-08-26 70.60 70.60 70.00 70.17 0.0M
2025-08-22 70.56 70.56 70.55 70.55 0.0M
2025-08-21 72.96 73.00 70.40 70.40 0.0M
2025-08-20 71.00 71.00 71.00 71.00 0.0M
2025-08-19 71.00 71.99 70.76 71.00 0.0M
2025-08-18 72.00 72.00 71.00 71.00 0.0M
2025-08-14 70.60 70.60 70.00 70.00 0.0M
2025-08-13 71.00 71.00 71.00 71.00 0.0M
2025-08-12 71.00 71.00 71.00 71.00 0.0M
2025-08-11 71.00 71.00 71.00 71.00 0.0M
2025-08-08 70.51 71.00 70.51 70.76 0.0M
2025-08-07 71.00 71.00 70.00 71.00 0.0M
2025-08-06 73.00 74.49 72.10 72.30 0.0M
2025-08-05 72.00 74.00 72.00 73.10 0.0M
2025-08-04 75.00 75.00 71.11 71.80 0.0M
2025-08-01 70.60 73.70 70.60 73.70 0.0M
2025-07-31 70.52 75.00 70.52 71.62 0.1M
2025-07-30 72.00 73.45 72.00 73.40 0.0M
2025-07-29 73.00 73.00 73.00 73.00 0.0M
2025-07-25 73.00 73.73 73.00 73.39 0.0M
2025-07-24 73.75 75.00 72.11 74.92 0.0M
2025-07-23 74.64 74.64 72.85 74.50 0.0M
2025-07-22 73.80 76.10 73.05 74.64 0.1M
2025-07-21 69.50 74.65 69.00 73.89 0.1M
2025-07-18 70.00 70.90 69.01 69.96 0.0M
2025-07-17 70.05 70.05 68.60 68.61 0.0M
2025-07-16 68.94 70.05 68.00 70.05 0.0M
2025-07-15 68.51 69.50 68.26 68.26 0.0M
2025-07-14 69.00 70.75 69.00 70.75 0.0M
2025-07-11 69.01 70.50 69.01 69.10 0.0M
2025-07-10 70.20 70.50 70.20 70.49 0.0M
2025-07-08 70.50 70.50 68.60 68.65 0.0M
2025-07-07 68.15 70.90 68.15 70.50 0.0M
2025-07-04 68.40 70.50 68.40 68.73 0.0M
2025-07-03 65.95 69.45 65.95 69.20 0.0M
2025-07-02 64.00 65.99 64.00 65.90 0.0M
2025-07-01 66.00 66.00 66.00 66.00 0.0M
2025-06-30 66.00 66.00 66.00 66.00 0.0M
2025-06-27 67.00 68.00 66.00 66.00 0.0M
2025-06-26 66.00 66.00 66.00 66.00 0.0M
2025-06-25 66.10 67.00 65.50 66.18 0.0M
2025-06-24 67.99 67.99 67.50 67.50 0.0M
2025-06-23 67.00 67.00 67.00 67.00 0.0M
2025-06-20 66.41 67.20 66.41 67.00 0.0M
2025-06-19 68.50 69.69 67.00 67.00 0.0M
2025-06-18 70.40 70.40 67.51 68.50 0.0M
2025-06-17 67.50 69.00 67.00 67.70 0.1M
2025-06-16 64.50 67.44 63.05 67.42 0.1M
2025-06-13 60.05 64.50 60.05 64.43 0.0M
2025-06-12 64.00 64.00 63.00 63.55 0.0M
2025-06-11 64.40 64.40 64.00 64.00 0.0M
2025-06-10 60.07 65.40 60.07 65.40 0.0M
2025-06-09 60.00 61.50 59.00 60.07 0.0M
2025-06-06 57.50 57.99 55.00 57.95 0.0M
2025-06-05 53.50 55.00 53.50 55.00 0.0M
2025-06-03 55.50 55.50 54.38 54.38 0.0M
2025-06-02 52.75 56.50 52.75 54.95 0.0M
2025-05-30 56.00 56.00 55.00 55.00 0.0M
2025-05-28 53.00 55.00 53.00 55.00 0.0M
2025-05-22 53.00 53.00 53.00 53.00 0.0M
2025-05-21 55.50 55.50 55.50 55.50 0.0M
2025-05-15 56.80 56.80 56.80 56.80 0.0M
2025-05-14 52.20 57.45 52.20 55.01 0.0M
2025-05-13 50.10 50.10 50.10 50.10 0.0M
2025-05-09 48.00 48.10 48.00 48.10 0.0M
2025-05-08 52.99 53.99 51.00 51.00 0.0M
2025-05-07 50.00 50.00 50.00 50.00 0.0M
2025-05-06 52.01 52.01 50.50 50.50 0.0M
2025-04-29 54.00 54.25 53.00 53.69 0.0M
2025-04-28 57.25 57.25 57.25 57.25 0.0M
2025-04-24 57.00 59.00 57.00 59.00 0.0M
2025-04-23 57.00 57.00 57.00 57.00 0.0M
2025-04-22 55.99 56.00 55.99 56.00 0.0M
2025-04-21 54.00 54.00 54.00 54.00 0.0M
2025-04-15 53.99 53.99 53.99 53.99 0.0M
2025-04-08 53.99 53.99 53.99 53.99 0.0M
2025-04-07 52.00 52.00 50.11 50.11 0.0M
2025-04-04 53.50 55.00 53.50 54.00 0.0M
2025-04-03 52.00 55.00 52.00 55.00 0.0M
2025-04-02 54.05 54.05 52.60 53.01 0.0M
2025-04-01 50.99 54.50 49.24 54.50 0.0M
2025-03-28 49.52 49.52 48.00 48.72 0.1M
2025-03-27 52.98 52.98 49.10 49.52 0.0M
2025-03-26 53.00 53.00 49.40 50.10 0.1M
2025-03-25 57.50 57.50 52.00 52.50 0.1M
2025-03-24 53.50 55.30 53.50 54.90 0.0M
2025-03-21 53.00 53.00 52.60 52.86 0.0M
2025-03-20 52.55 53.20 52.25 52.44 0.0M
2025-03-19 48.00 53.66 48.00 52.85 0.1M
2025-03-18 49.10 51.00 48.00 50.53 0.1M
2025-03-17 53.50 53.50 50.25 50.39 0.0M
2025-03-13 55.50 55.50 53.20 53.30 0.0M
2025-03-12 56.31 56.50 55.20 55.50 0.0M
2025-03-11 60.00 60.00 57.60 57.95 0.0M
2025-03-10 64.70 64.70 60.70 60.85 0.0M
2025-03-07 61.97 62.30 61.40 62.30 0.0M
2025-03-06 59.20 59.20 57.51 59.00 0.0M
2025-03-05 58.00 60.00 58.00 59.20 0.0M
2025-03-04 57.50 57.80 56.56 57.70 0.0M
2025-03-03 57.50 60.00 56.00 59.75 0.0M
2025-02-28 61.05 61.05 60.80 60.90 0.0M
2025-02-27 61.00 62.50 60.90 62.45 0.0M
2025-02-25 63.05 64.00 63.05 63.68 0.0M
2025-02-24 60.00 61.50 60.00 60.78 0.0M
2025-02-21 60.76 63.99 60.76 61.01 0.0M
2025-02-20 61.00 62.00 60.70 62.00 0.0M
2025-02-19 60.00 61.61 60.00 61.15 0.0M
2025-02-18 61.34 61.34 60.15 60.42 0.0M
2025-02-17 62.00 62.00 60.61 61.34 0.0M
2025-02-14 61.10 62.00 60.95 62.00 0.0M
2025-02-13 62.35 62.35 62.35 62.35 0.0M
2025-02-12 61.80 61.80 61.40 61.51 0.0M
2025-02-11 63.01 63.80 62.20 62.30 0.0M
2025-02-10 63.80 64.50 63.80 64.50 0.0M
2025-02-07 65.00 66.00 64.00 66.00 0.0M
2025-02-06 66.50 67.00 66.50 66.50 0.0M
2025-02-05 64.50 67.00 64.50 66.67 0.0M
2025-02-03 63.80 63.80 63.70 63.73 0.0M
2025-02-01 64.05 64.05 64.05 64.05 0.0M
2025-01-31 66.00 66.00 64.50 64.84 0.0M
2025-01-30 64.00 65.92 64.00 65.90 0.0M
2025-01-29 63.35 64.00 63.35 64.00 0.0M
2025-01-28 61.30 64.00 61.10 63.70 0.0M
2025-01-27 62.36 62.75 61.01 62.13 0.0M
2025-01-24 64.50 64.50 62.41 63.98 0.0M
2025-01-23 63.60 65.45 63.60 64.54 0.0M
2025-01-22 64.90 65.25 64.01 64.71 0.0M
2025-01-21 63.98 65.76 63.50 63.50 0.0M
2025-01-20 60.10 63.40 60.10 63.40 0.0M
2025-01-17 61.80 61.80 60.00 61.50 0.0M
2025-01-16 64.63 64.63 60.11 61.98 0.0M
2025-01-15 61.00 61.00 61.00 61.00 0.0M
2025-01-14 59.21 62.00 59.01 62.00 0.0M
2025-01-13 62.50 62.50 58.60 60.46 0.0M
2025-01-10 64.90 64.99 62.00 62.50 0.0M
2025-01-09 63.51 64.00 60.00 61.99 0.1M
2025-01-08 65.51 65.51 65.00 65.00 0.0M
2025-01-07 66.50 66.50 66.50 66.50 0.0M
2025-01-06 68.00 68.00 64.75 66.50 0.0M
2025-01-03 68.20 68.20 65.00 67.84 0.0M
2025-01-02 66.22 66.22 66.00 66.22 0.0M
2025-01-01 63.76 64.50 63.18 64.30 0.0M