NIIT (NIIT)

NIIT
🏛️ Indien →
107.13
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
2021-12-31 475.80 478.70 447.40 451.30 2.0M
2021-12-30 484.90 487.60 471.10 474.80 2.1M
2021-12-29 485.95 493.00 468.60 487.90 6.3M
2021-12-28 427.00 486.80 427.00 481.10 8.0M
2021-12-27 401.00 426.30 398.00 422.00 0.5M
2021-12-24 414.90 418.15 402.35 407.50 0.4M
2021-12-23 407.90 424.95 407.50 412.00 0.8M
2021-12-22 402.70 411.90 401.25 406.00 0.2M
2021-12-21 404.95 407.75 395.85 399.05 0.4M
2021-12-20 394.00 403.45 387.00 398.00 0.6M
2021-12-17 415.40 420.00 397.20 401.20 0.8M
2021-12-16 422.40 422.75 407.25 413.30 0.6M
2021-12-15 434.90 437.00 415.15 418.75 0.6M
2021-12-14 434.00 443.90 429.05 433.45 1.6M
2021-12-13 412.50 436.80 408.30 433.45 2.0M
2021-12-10 391.80 416.75 391.80 408.25 1.7M
2021-12-09 389.95 394.90 388.20 389.50 0.4M
2021-12-08 391.00 399.60 386.00 387.30 0.5M
2021-12-07 390.00 396.65 385.00 389.40 0.4M
2021-12-06 403.75 403.75 384.20 386.65 0.4M
2021-12-03 407.00 411.10 399.00 401.55 0.5M
2021-12-02 409.90 412.50 402.55 406.65 0.6M
2021-12-01 406.90 419.00 403.80 408.00 0.8M
2021-11-30 415.00 439.70 397.20 402.35 3.0M
2021-11-29 422.50 431.40 386.20 423.25 1.3M
2021-11-26 420.00 433.75 414.05 424.40 1.4M
2021-11-25 404.60 426.00 403.00 423.55 1.0M
2021-11-24 393.60 420.00 388.00 400.55 0.9M
2021-11-23 375.75 393.90 365.00 391.60 0.8M
2021-11-22 398.40 407.70 371.10 377.45 0.8M
2021-11-18 431.10 435.00 406.20 409.75 1.0M
2021-11-17 418.00 436.00 405.00 431.15 2.1M
2021-11-16 394.55 432.80 389.05 422.95 5.2M
2021-11-15 361.00 398.80 353.25 394.30 4.7M
2021-11-12 351.00 367.20 349.65 362.00 2.0M
2021-11-11 329.90 359.00 325.05 351.90 4.7M
2021-11-10 307.00 337.70 304.00 333.60 4.5M
2021-11-09 304.75 310.90 304.05 306.40 0.6M
2021-11-08 301.00 309.95 300.85 302.90 0.6M
2021-11-04 297.40 302.00 296.35 300.10 0.1M
2021-11-03 299.80 303.60 292.20 295.20 0.4M
2021-11-02 301.90 307.55 296.00 297.20 0.5M
2021-11-01 298.05 309.00 296.10 299.40 0.5M
2021-10-29 304.05 310.00 295.60 298.05 0.5M
2021-10-28 310.00 316.00 304.00 307.30 0.7M
2021-10-27 313.50 326.70 306.35 311.75 1.3M
2021-10-26 285.85 322.00 285.55 314.35 2.3M
2021-10-25 348.00 348.00 280.15 285.85 2.1M
2021-10-22 329.05 334.75 308.70 311.65 0.5M
2021-10-21 349.40 349.60 320.00 325.35 1.3M
2021-10-20 359.00 359.00 344.65 348.15 0.4M
2021-10-19 366.15 370.50 352.20 356.40 0.7M
2021-10-18 350.90 363.00 347.05 361.20 0.9M
2021-10-14 350.00 353.75 344.00 346.95 0.4M
2021-10-13 353.00 357.20 344.65 346.40 0.4M
2021-10-12 354.90 357.70 349.65 351.40 0.2M
2021-10-11 361.50 361.50 352.65 355.00 0.3M
2021-10-08 358.80 368.25 358.05 360.50 0.7M
2021-10-07 354.95 363.00 354.05 357.55 0.6M
2021-10-06 356.00 362.25 345.55 348.15 0.5M
2021-10-05 359.50 360.40 351.80 353.10 0.6M
2021-10-04 354.90 363.80 352.20 361.35 0.9M
2021-10-01 370.50 370.50 346.55 349.65 1.4M
2021-09-30 363.00 378.00 363.00 372.30 0.9M
2021-09-29 355.00 377.80 355.00 361.25 1.2M
2021-09-28 371.30 372.50 355.00 360.95 0.6M
2021-09-27 371.40 381.00 360.30 369.00 2.1M
2021-09-24 327.00 387.40 326.95 370.60 6.4M
2021-09-23 331.45 335.00 321.55 327.25 0.5M
2021-09-22 324.00 339.85 324.00 329.80 1.4M
2021-09-21 316.50 327.85 311.80 324.80 0.6M
2021-09-20 319.80 329.00 311.50 314.45 0.5M
2021-09-17 325.45 332.90 316.20 321.65 0.8M
2021-09-16 336.00 339.00 322.00 324.75 1.0M
2021-09-15 315.85 335.00 315.85 333.00 1.8M
2021-09-14 317.80 323.80 311.10 315.25 0.7M
2021-09-13 305.90 322.00 305.00 317.05 1.6M
2021-09-09 296.90 310.75 295.60 307.50 0.7M
2021-09-08 303.00 305.00 292.25 296.90 0.5M
2021-09-07 312.80 313.95 299.00 301.55 0.5M
2021-09-06 310.80 315.75 307.10 310.70 0.6M
2021-09-03 313.90 318.45 283.40 308.55 0.8M
2021-09-02 317.20 318.40 309.95 311.45 0.4M
2021-09-01 318.90 322.50 311.85 314.70 0.6M
2021-08-31 316.00 326.50 314.00 316.10 0.9M
2021-08-30 313.30 318.40 312.55 314.30 0.5M
2021-08-27 307.90 319.50 306.30 311.20 0.8M
2021-08-26 309.00 315.60 305.15 307.60 0.4M
2021-08-25 317.60 317.60 305.55 308.70 0.7M
2021-08-24 311.00 319.55 309.30 315.60 0.6M
2021-08-23 315.60 320.30 300.20 310.60 1.0M
2021-08-20 324.00 327.85 307.05 310.20 1.1M
2021-08-18 341.00 343.45 325.00 328.20 1.1M
2021-08-17 324.05 351.45 323.95 342.35 4.3M
2021-08-16 323.80 335.00 321.65 328.85 0.9M
2021-08-13 323.55 341.00 320.10 324.70 2.2M
2021-08-12 312.00 330.00 311.00 327.90 1.4M
2021-08-11 307.00 316.65 286.80 313.45 1.4M
2021-08-10 321.50 322.10 293.55 306.45 0.8M
2021-08-09 326.25 326.80 317.00 321.45 0.5M
2021-08-06 325.00 332.00 320.00 323.85 1.6M
2021-08-05 305.95 323.90 298.10 319.10 1.7M
2021-08-04 330.40 331.70 302.60 305.20 1.3M
2021-08-03 324.40 332.50 323.50 329.10 1.1M
2021-08-02 326.50 337.25 321.15 323.00 0.9M
2021-07-30 331.50 348.00 319.25 323.90 5.4M
2021-07-29 313.00 339.00 309.70 333.85 4.6M
2021-07-28 309.55 318.25 304.30 311.25 3.2M
2021-07-27 295.30 311.00 290.10 307.90 2.2M
2021-07-26 289.65 296.40 289.65 293.35 0.4M
2021-07-23 298.00 299.40 290.25 291.35 0.7M
2021-07-22 283.80 299.00 283.75 295.75 0.8M
2021-07-20 286.70 286.90 276.10 281.50 0.5M
2021-07-19 287.95 293.70 281.35 283.95 0.5M
2021-07-16 295.75 296.20 289.05 291.00 0.7M
2021-07-15 292.50 301.35 290.75 293.55 1.1M
2021-07-14 290.00 295.60 288.60 291.40 0.6M
2021-07-13 293.10 293.35 287.25 288.45 0.4M
2021-07-12 289.40 296.00 288.75 290.75 0.6M
2021-07-09 289.00 293.45 285.55 287.30 0.4M
2021-07-08 289.00 297.65 286.30 291.05 1.3M
2021-07-07 289.00 297.00 286.35 290.50 0.9M
2021-07-06 307.00 312.65 286.00 289.00 2.4M
2021-07-05 314.00 319.40 304.25 306.40 2.5M
2021-07-02 293.00 316.60 290.00 313.70 6.1M
2021-07-01 289.00 291.70 284.10 290.15 1.0M
2021-06-30 281.45 293.80 278.00 287.10 3.0M
2021-06-29 270.30 285.40 267.85 278.70 2.7M
2021-06-28 267.80 276.40 265.35 270.85 1.6M
2021-06-25 273.20 273.45 264.60 265.95 0.5M
2021-06-24 273.00 278.85 270.25 271.75 1.0M
2021-06-23 266.90 278.85 264.05 272.75 1.8M
2021-06-22 264.50 271.70 262.20 264.55 0.8M
2021-06-21 264.00 266.60 257.55 262.05 0.6M
2021-06-18 269.30 274.65 256.60 264.05 0.8M
2021-06-17 263.90 271.55 262.60 264.25 0.6M
2021-06-16 275.50 278.00 268.10 269.90 0.7M
2021-06-15 271.50 282.80 271.50 275.35 1.4M
2021-06-14 273.00 283.90 262.50 276.00 2.1M
2021-06-11 278.00 286.60 272.55 275.35 1.8M
2021-06-10 270.00 283.75 270.00 278.45 3.8M
2021-06-09 286.75 307.40 262.80 267.60 12.2M
2021-06-08 253.90 301.00 243.00 287.60 16.6M
2021-06-07 224.75 259.70 224.75 253.05 11.0M
2021-06-04 199.70 231.40 198.95 221.35 16.1M
2021-06-03 187.60 199.00 187.60 197.90 1.4M
2021-06-02 190.00 191.70 187.05 187.85 0.3M
2021-06-01 188.05 190.45 183.60 189.35 0.4M
2021-05-31 191.00 192.05 187.00 187.75 0.2M
2021-05-28 192.00 193.70 187.00 191.15 0.6M
2021-05-27 183.75 190.75 182.00 190.05 1.0M
2021-05-26 185.50 186.70 182.05 183.75 0.2M
2021-05-25 187.00 187.25 183.15 185.50 0.3M
2021-05-24 179.80 184.30 179.15 183.00 0.4M
2021-05-21 180.00 183.50 178.00 178.80 0.2M
2021-05-20 184.40 185.65 176.30 177.75 0.2M
2021-05-19 185.00 190.60 182.50 183.40 0.8M
2021-05-18 183.05 185.00 179.40 184.00 0.7M
2021-05-17 173.95 183.00 173.95 180.30 1.2M
2021-05-14 170.95 176.90 168.20 173.50 0.7M
2021-05-12 169.00 170.95 167.50 168.60 0.3M
2021-05-11 165.70 171.70 164.80 169.75 0.5M
2021-05-10 169.90 169.90 165.15 166.20 0.5M
2021-05-07 173.70 175.15 167.75 169.25 0.4M
2021-05-06 166.95 175.40 163.30 173.50 1.1M
2021-05-05 165.30 169.15 165.05 166.05 0.1M
2021-05-04 166.45 169.90 164.05 164.85 0.2M
2021-05-03 163.40 169.00 163.30 166.15 0.2M
2021-04-30 167.65 171.30 162.50 165.90 0.2M
2021-04-29 173.65 174.50 167.20 168.60 0.2M
2021-04-28 174.70 175.60 171.00 172.05 0.2M
2021-04-27 168.85 177.30 168.10 172.75 0.3M
2021-04-26 168.90 170.00 166.80 168.95 0.1M
2021-04-23 170.60 172.20 166.25 167.15 0.3M
2021-04-22 170.50 171.60 168.10 168.90 0.3M
2021-04-20 176.90 177.75 170.50 171.60 0.4M
2021-04-19 165.00 177.15 161.50 174.45 0.5M
2021-04-16 169.15 174.40 168.00 172.00 0.3M
2021-04-15 173.40 173.45 164.00 168.35 0.2M
2021-04-13 169.25 179.50 168.90 173.45 0.4M
2021-04-12 176.00 176.00 165.10 168.90 0.6M
2021-04-09 179.00 183.40 176.00 177.80 0.4M
2021-04-08 176.10 185.00 176.10 178.30 0.5M
2021-04-07 180.90 180.90 174.20 177.00 0.6M
2021-04-06 190.00 191.65 179.25 182.10 1.4M
2021-04-05 179.00 194.40 177.35 188.40 5.7M
2021-04-01 141.65 165.45 141.65 165.45 2.5M
2021-03-31 140.05 142.20 136.00 137.90 0.5M
2021-03-30 148.00 149.05 138.00 139.10 0.7M
2021-03-26 151.50 151.50 145.10 146.65 0.5M
2021-03-25 154.45 155.90 144.40 147.10 0.4M
2021-03-24 155.75 157.00 152.50 154.60 0.4M
2021-03-23 150.60 158.90 150.60 155.75 0.9M
2021-03-22 148.00 153.00 148.00 149.80 0.6M
2021-03-19 156.00 160.00 150.05 153.60 0.6M
2021-03-18 172.90 173.50 157.40 162.05 0.4M
2021-03-17 180.00 180.80 167.85 170.75 0.7M
2021-03-16 189.80 189.90 180.10 180.75 0.5M
2021-03-15 188.00 188.35 185.10 186.15 0.1M
2021-03-12 187.70 189.95 187.15 187.75 0.1M
2021-03-10 189.65 192.80 187.15 187.75 0.1M
2021-03-09 189.15 191.85 188.10 189.45 0.1M
2021-03-08 192.85 193.45 186.80 188.90 0.2M
2021-03-05 194.80 195.80 190.50 192.55 0.2M
2021-03-04 194.60 196.95 194.50 195.05 0.1M
2021-03-03 197.50 197.50 194.80 195.10 0.1M
2021-03-02 196.85 198.00 195.10 196.15 0.2M
2021-03-01 195.00 196.25 193.00 194.95 0.1M
2021-02-26 196.00 197.70 194.00 194.95 0.2M
2021-02-25 197.75 198.85 196.00 198.10 0.3M
2021-02-24 196.00 199.90 195.00 198.80 0.2M
2021-02-23 191.10 197.70 191.00 196.40 0.3M
2021-02-22 201.80 203.70 199.10 200.25 0.7M
2021-02-19 199.55 204.90 197.20 201.05 0.8M
2021-02-18 201.05 201.95 197.10 199.55 0.3M
2021-02-17 197.95 201.20 194.85 200.05 0.4M
2021-02-16 201.45 202.15 195.20 196.05 0.4M
2021-02-15 197.50 202.00 196.75 200.90 0.8M
2021-02-12 193.70 194.45 191.90 192.80 0.4M
2021-02-11 192.10 195.40 192.10 193.70 0.2M
2021-02-10 192.35 195.35 192.00 193.45 0.2M
2021-02-09 192.50 194.55 190.10 192.20 0.3M
2021-02-08 196.00 197.75 192.00 192.25 0.3M
2021-02-05 198.60 202.00 193.60 195.75 0.7M
2021-02-04 194.45 199.25 193.40 198.50 0.4M
2021-02-03 189.10 197.80 188.00 194.45 0.6M
2021-02-02 189.70 192.50 188.00 188.90 0.4M
2021-02-01 188.15 191.95 186.00 188.95 0.5M
2021-01-29 190.30 192.45 186.75 187.60 0.3M
2021-01-28 187.00 191.40 185.65 190.00 0.3M
2021-01-27 193.30 193.90 188.20 188.90 0.5M
2021-01-25 189.00 199.50 183.15 193.05 1.6M
2021-01-22 192.65 193.50 187.00 188.75 0.5M
2021-01-21 197.00 197.95 192.65 193.55 0.3M
2021-01-20 197.35 198.80 194.55 196.25 0.4M
2021-01-19 198.80 200.75 196.50 196.95 0.4M
2021-01-18 200.15 203.60 197.10 197.75 0.8M
2021-01-15 203.00 203.45 198.55 199.70 0.5M
2021-01-14 203.55 205.45 202.10 202.30 0.6M
2021-01-13 206.25 206.25 202.00 203.45 0.5M
2021-01-12 204.85 206.50 203.70 204.40 0.4M
2021-01-11 207.40 208.35 204.15 204.85 0.5M
2021-01-08 204.00 208.50 203.25 206.15 0.9M
2021-01-07 207.00 208.35 202.70 203.20 0.7M
2021-01-06 203.25 210.70 202.50 205.25 1.3M
2021-01-05 203.00 205.00 202.00 203.10 0.6M
2021-01-04 202.95 205.90 200.25 204.75 0.9M
2021-01-01 202.30 204.75 201.00 202.00 0.5M