NIIT (NIIT)

NIIT
🏛️ Indien →
107.36
Letzte Aktualisierung: 2025-10-07
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
2023-12-29 114.70 115.25 113.75 114.55 0.3M
2023-12-28 115.25 116.05 114.30 114.60 0.3M
2023-12-27 116.00 117.90 115.00 115.30 0.4M
2023-12-26 116.45 117.25 115.00 115.30 0.2M
2023-12-22 116.95 119.20 115.55 116.45 1.1M
2023-12-21 112.50 116.70 112.50 115.80 0.8M
2023-12-20 119.00 119.35 111.55 112.50 0.9M
2023-12-19 118.75 119.90 117.75 118.25 0.5M
2023-12-18 120.70 120.75 117.60 118.55 1.0M
2023-12-15 115.00 122.75 114.65 119.70 5.3M
2023-12-14 115.00 115.85 113.75 114.70 0.5M
2023-12-13 115.00 116.20 113.80 114.15 0.3M
2023-12-12 113.70 117.60 113.70 114.55 0.8M
2023-12-11 114.10 115.45 113.50 114.00 0.4M
2023-12-08 116.00 116.10 113.40 114.00 0.4M
2023-12-07 116.45 116.90 114.50 115.00 0.7M
2023-12-06 114.60 116.60 112.55 114.45 1.0M
2023-12-05 114.00 115.10 113.30 113.90 0.3M
2023-12-04 115.45 115.50 113.65 114.35 0.4M
2023-12-01 114.00 115.90 114.00 114.30 0.4M
2023-11-30 114.90 115.40 113.00 114.00 0.4M
2023-11-29 115.75 116.70 114.40 114.60 0.6M
2023-11-28 117.55 117.55 115.50 115.75 0.4M
2023-11-24 117.40 118.10 116.20 116.60 0.2M
2023-11-23 118.40 119.00 117.20 117.35 0.2M
2023-11-22 119.45 119.45 116.05 117.75 0.4M
2023-11-21 118.80 120.55 118.15 118.65 0.5M
2023-11-20 119.80 121.50 117.55 117.85 0.5M
2023-11-17 120.00 121.50 118.00 119.40 0.9M
2023-11-16 117.70 122.15 116.80 119.80 1.2M
2023-11-15 118.40 118.40 116.80 117.50 0.2M
2023-11-13 118.00 118.20 115.70 116.50 0.4M
2023-11-12 117.50 119.00 117.40 118.10 0.1M
2023-11-10 117.40 118.80 116.05 117.30 0.3M
2023-11-09 118.20 119.20 116.50 117.05 0.3M
2023-11-08 120.70 120.85 117.65 118.10 0.3M
2023-11-07 117.20 121.20 117.20 120.00 0.7M
2023-11-06 118.40 120.75 116.50 117.05 0.6M
2023-11-03 121.85 122.00 117.00 118.20 0.8M
2023-11-02 123.00 123.85 118.10 119.05 0.7M
2023-11-01 125.00 129.40 120.45 120.95 2.5M
2023-10-31 116.70 127.85 114.00 127.85 4.2M
2023-10-30 114.55 119.50 111.95 116.25 0.8M
2023-10-27 111.55 115.50 111.50 113.95 0.5M
2023-10-26 111.40 112.50 106.00 110.55 0.9M
2023-10-25 109.90 119.50 109.90 112.30 2.1M
2023-10-23 119.80 121.85 107.90 109.05 0.9M
2023-10-20 121.00 123.55 117.30 118.70 0.5M
2023-10-19 122.10 123.40 119.10 120.10 0.4M
2023-10-18 124.95 126.65 121.25 122.35 0.3M
2023-10-17 126.70 127.30 123.50 123.90 0.3M
2023-10-16 124.75 128.00 122.90 125.05 0.7M
2023-10-13 120.00 128.40 120.00 123.75 1.7M
2023-10-12 121.80 122.60 120.90 121.60 0.2M
2023-10-11 122.00 123.50 121.10 121.80 0.4M
2023-10-10 120.50 124.65 120.20 120.85 0.6M
2023-10-09 117.00 125.80 117.00 120.30 1.1M
2023-10-06 121.80 123.00 120.10 120.75 0.3M
2023-10-05 119.05 123.00 119.05 120.35 0.5M
2023-10-04 121.55 122.80 117.00 117.85 0.5M
2023-10-03 125.90 125.90 121.50 122.40 0.4M
2023-09-29 124.25 124.95 120.75 122.60 0.5M
2023-09-28 126.00 126.75 122.80 123.90 0.7M
2023-09-27 125.95 128.00 124.10 124.90 1.3M
2023-09-26 119.60 130.45 119.00 129.30 2.7M
2023-09-25 125.90 126.05 118.00 118.60 0.8M
2023-09-22 124.60 128.00 123.85 124.90 0.9M
2023-09-21 124.80 129.00 121.85 123.35 0.8M
2023-09-20 129.75 130.30 124.00 124.45 1.0M
2023-09-18 124.05 133.70 124.00 129.00 3.4M
2023-09-15 132.25 133.00 122.70 123.60 4.6M
2023-09-14 150.00 154.80 128.35 131.65 16.5M
2023-09-13 121.00 140.75 120.05 140.75 19.1M
2023-09-12 104.25 118.50 103.85 117.30 20.5M
2023-09-11 84.65 98.75 84.05 98.75 10.6M
2023-09-08 82.60 83.50 82.05 82.30 0.2M
2023-09-07 83.00 84.30 82.20 83.00 0.2M
2023-09-06 83.75 83.90 82.30 82.75 0.3M
2023-09-05 83.45 84.05 82.60 83.25 0.3M
2023-09-04 83.80 84.55 82.30 83.05 0.5M
2023-09-01 80.95 83.90 80.95 82.55 0.6M
2023-08-31 80.40 81.70 79.50 80.85 0.4M
2023-08-30 80.20 80.45 79.85 80.10 0.3M
2023-08-29 80.50 80.65 79.60 80.20 0.2M
2023-08-28 79.45 80.65 78.45 80.15 0.4M
2023-08-25 80.45 80.55 78.85 79.40 0.4M
2023-08-24 80.90 81.00 79.50 80.30 0.3M
2023-08-23 80.25 81.10 79.95 80.10 0.3M
2023-08-22 80.65 80.95 80.00 80.25 0.3M
2023-08-21 80.10 80.75 78.60 80.05 0.5M
2023-08-18 80.00 80.60 79.95 80.15 0.4M
2023-08-17 79.10 80.70 79.10 80.20 0.6M
2023-08-16 79.05 79.60 78.85 79.05 0.9M
2023-08-14 78.00 79.45 77.30 79.00 0.7M
2023-08-11 80.95 82.20 78.00 78.35 2.5M
2023-08-10 79.95 81.60 77.65 78.20 1.1M
2023-08-09 82.75 83.35 78.40 79.05 1.3M
2023-08-08 86.40 86.95 81.95 82.70 0.7M
2023-08-07 86.30 86.35 84.80 85.30 0.1M
2023-08-04 86.30 87.25 85.15 85.85 0.2M
2023-08-03 86.45 87.10 84.40 85.50 0.3M
2023-08-02 86.60 87.30 84.85 86.40 0.6M
2023-08-01 82.00 88.00 82.00 86.30 1.5M
2023-07-31 81.90 83.00 81.75 82.85 0.3M
2023-07-28 81.90 82.00 81.05 81.90 0.1M
2023-07-27 82.00 82.65 81.50 81.75 0.1M
2023-07-26 81.50 82.20 80.50 81.95 0.2M
2023-07-25 80.50 81.90 79.90 81.15 0.2M
2023-07-24 81.40 82.70 80.00 80.45 0.2M
2023-07-21 81.70 82.90 80.90 81.40 0.3M
2023-07-20 81.05 83.25 80.65 82.65 0.4M
2023-07-19 81.00 81.35 80.00 80.70 0.2M
2023-07-18 81.35 81.55 79.40 80.35 0.3M
2023-07-17 81.85 83.60 80.25 80.65 0.7M
2023-07-14 80.65 83.45 79.10 81.40 1.3M
2023-07-13 80.95 81.25 80.20 80.45 0.2M
2023-07-12 81.20 81.70 80.30 80.60 0.2M
2023-07-11 81.85 81.85 80.60 81.20 0.3M
2023-07-10 83.35 83.40 81.15 81.85 0.3M
2023-07-07 83.90 83.90 82.65 83.05 0.2M
2023-07-06 84.15 84.25 83.00 83.30 0.4M
2023-07-05 84.10 84.35 83.45 83.85 0.2M
2023-07-04 84.80 86.90 83.30 84.15 0.3M
2023-07-03 85.30 85.85 83.50 84.15 0.3M
2023-06-30 85.60 85.70 84.00 84.70 0.3M
2023-06-28 86.70 86.70 85.00 85.10 0.3M
2023-06-27 87.75 87.90 85.60 86.00 0.4M
2023-06-26 86.90 87.90 85.50 87.30 0.4M
2023-06-23 86.85 88.15 85.50 86.10 0.4M
2023-06-22 93.00 93.10 86.00 86.40 1.5M
2023-06-21 86.40 90.50 85.00 90.50 1.0M
2023-06-20 87.25 87.25 85.00 86.20 0.2M
2023-06-19 87.75 88.00 85.00 86.80 0.2M
2023-06-16 88.85 88.90 85.85 87.20 0.6M
2023-06-15 85.50 88.20 85.50 87.10 0.7M
2023-06-14 88.40 88.40 84.70 85.50 0.7M
2023-06-13 92.00 92.00 88.40 88.40 0.8M
2023-06-12 96.90 97.00 93.05 93.05 0.5M
2023-06-09 101.55 101.55 95.55 97.95 1.2M
2023-06-08 92.15 96.75 88.10 96.75 0.4M
2023-06-07 90.01 93.10 88.20 92.15 1.1M
2023-06-06 88.81 89.89 87.38 89.41 0.6M
2023-06-05 89.33 90.88 88.31 88.81 0.4M
2023-06-02 92.07 92.49 88.65 88.90 0.5M
2023-06-01 91.67 92.98 91.07 91.68 0.5M
2023-05-31 87.51 91.47 87.15 91.01 0.8M
2023-05-30 88.65 89.79 87.29 87.70 0.9M
2023-05-29 92.70 94.75 86.83 90.92 3.4M
2023-05-26 88.74 94.33 88.20 91.98 1.9M
2023-05-25 88.66 90.02 87.74 88.06 0.4M
2023-05-24 89.56 90.81 88.20 88.64 0.3M
2023-05-23 90.48 92.51 89.17 89.98 0.6M
2023-05-22 88.65 91.92 86.62 90.18 1.1M
2023-05-19 85.56 90.13 85.48 87.80 2.4M
2023-05-18 83.38 85.21 83.35 84.82 0.4M
2023-05-17 82.75 83.85 82.30 83.38 0.1M
2023-05-16 83.50 84.31 82.54 82.75 0.2M
2023-05-15 83.42 85.13 82.08 83.10 0.2M
2023-05-12 85.17 85.17 82.75 83.00 0.1M
2023-05-11 84.56 85.47 84.01 84.33 0.2M
2023-05-10 83.19 84.29 82.38 83.89 0.4M
2023-05-09 82.33 86.31 82.27 82.90 0.8M
2023-05-08 82.97 83.19 81.82 82.29 0.2M
2023-05-05 82.97 85.04 81.60 82.34 0.4M
2023-05-04 81.54 82.65 80.76 82.34 0.2M
2023-05-03 81.77 81.86 80.47 81.54 0.2M
2023-05-02 82.91 83.63 81.38 81.79 0.1M
2023-04-28 81.38 83.39 80.92 82.02 0.2M
2023-04-27 80.69 81.65 80.54 80.85 0.1M
2023-04-26 80.67 81.34 80.08 80.30 0.1M
2023-04-25 81.83 81.83 80.09 80.27 0.1M
2023-04-24 82.23 84.21 80.82 81.06 0.2M
2023-04-21 81.72 84.10 81.72 82.21 0.2M
2023-04-20 81.38 83.27 81.18 81.60 0.2M
2023-04-19 81.59 81.83 80.57 80.99 0.1M
2023-04-18 81.38 81.83 80.65 81.24 0.2M
2023-04-17 84.05 84.09 80.24 80.81 0.4M
2023-04-13 83.85 85.00 83.22 84.09 0.3M
2023-04-12 83.40 84.56 82.13 84.09 0.4M
2023-04-11 82.24 85.90 81.24 83.10 0.6M
2023-04-10 80.35 82.07 80.18 81.84 0.3M
2023-04-06 77.34 80.69 75.55 80.35 0.4M
2023-04-05 76.16 78.13 76.13 77.34 0.1M
2023-04-03 74.66 76.98 74.41 76.52 0.2M
2023-03-31 75.70 77.11 73.87 74.18 0.3M
2023-03-29 73.16 76.52 72.78 75.84 0.4M
2023-03-28 74.31 74.31 72.40 73.35 0.2M
2023-03-27 75.01 75.25 73.43 73.92 0.2M
2023-03-24 75.24 76.03 73.95 74.70 0.2M
2023-03-23 76.41 76.50 74.56 75.17 0.2M
2023-03-22 74.85 77.51 74.85 76.26 0.2M
2023-03-21 76.26 76.34 73.93 74.48 0.2M
2023-03-20 77.74 79.09 74.72 75.55 0.3M
2023-03-17 80.01 80.51 78.44 78.93 0.2M
2023-03-16 80.01 80.01 77.09 79.06 0.3M
2023-03-15 80.13 82.22 80.01 80.42 0.3M
2023-03-14 80.69 82.06 77.43 79.39 0.5M
2023-03-13 80.69 82.32 80.17 81.25 0.5M
2023-03-10 80.69 81.72 79.58 81.21 0.4M
2023-03-09 81.35 82.29 80.61 81.58 0.6M
2023-03-08 80.48 81.60 79.10 81.19 0.3M
2023-03-06 78.65 81.59 78.36 80.96 0.8M
2023-03-03 77.06 78.83 76.26 78.23 0.5M
2023-03-02 75.92 77.23 74.34 76.68 0.6M
2023-03-01 72.24 76.23 72.24 75.70 0.7M
2023-02-28 73.35 74.22 71.67 72.18 0.2M
2023-02-27 77.30 77.30 72.97 73.35 0.2M
2023-02-24 77.06 78.78 76.93 77.76 0.3M
2023-02-23 77.13 77.82 75.11 76.72 0.2M
2023-02-22 76.49 77.93 76.09 76.82 0.3M
2023-02-21 78.38 79.11 76.15 76.45 0.3M
2023-02-20 80.15 81.31 78.11 78.38 0.3M
2023-02-17 81.10 82.13 79.85 80.16 0.2M
2023-02-16 84.41 85.24 80.35 81.51 1.0M
2023-02-15 80.34 84.04 80.34 83.68 0.8M
2023-02-14 79.83 81.71 79.83 80.71 0.3M
2023-02-13 80.69 81.69 80.31 80.73 0.3M
2023-02-10 80.81 81.30 79.93 80.31 0.5M
2023-02-09 75.89 80.67 74.64 79.24 1.1M
2023-02-08 73.60 76.38 73.32 75.74 0.5M
2023-02-07 72.06 73.44 72.06 73.00 0.1M
2023-02-06 71.27 73.45 71.27 72.14 0.2M
2023-02-03 72.40 74.89 70.24 71.95 0.4M
2023-02-02 72.74 75.85 71.39 71.85 0.4M
2023-02-01 75.92 75.92 71.40 72.75 0.6M
2023-01-31 69.24 75.66 68.67 74.23 1.0M
2023-01-30 69.10 70.12 68.69 68.98 0.1M
2023-01-27 71.75 72.62 68.44 69.01 0.2M
2023-01-25 72.74 72.74 71.19 71.59 0.2M
2023-01-24 70.97 73.87 70.73 72.80 0.8M
2023-01-23 70.34 71.03 69.81 70.53 0.1M
2023-01-20 70.87 71.30 69.81 70.19 0.1M
2023-01-19 71.27 71.37 70.51 70.75 0.1M
2023-01-18 71.72 72.74 70.95 71.27 0.4M
2023-01-17 71.12 71.81 70.57 71.55 0.3M
2023-01-16 71.53 72.47 70.50 70.92 0.4M
2023-01-13 70.74 72.15 70.11 71.55 0.3M
2023-01-12 71.09 71.12 70.00 70.29 0.1M
2023-01-11 70.36 71.60 70.19 70.54 0.2M
2023-01-10 71.20 71.67 69.83 70.02 0.1M
2023-01-09 70.47 72.17 70.47 71.11 0.3M
2023-01-06 70.35 71.53 69.44 69.91 0.2M
2023-01-05 70.69 71.10 69.92 70.54 0.1M
2023-01-04 72.03 72.03 70.03 70.56 0.2M
2023-01-03 71.15 72.22 71.00 71.85 0.2M
2023-01-02 71.51 71.68 70.37 71.00 0.3M