Nilachal Refractories Ltd (NILR)

NILR
🏛️ Indien →
40.34
Letzte Aktualisierung: 2025-09-29
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 45.75 48.85 45.00 46.35 0.0M
2023-12-28 56.00 57.30 46.26 48.16 0.1M
2023-12-27 41.50 48.67 41.50 48.67 0.0M
2023-12-26 38.90 42.99 38.61 40.56 0.0M
2023-12-22 38.07 40.75 37.21 37.67 0.0M
2023-12-21 38.00 43.45 38.00 38.20 0.0M
2023-12-20 38.50 39.79 38.00 38.50 0.0M
2023-12-19 39.49 39.49 37.90 38.20 0.0M
2023-12-18 39.08 39.94 36.51 37.68 0.0M
2023-12-15 40.80 40.80 36.45 37.39 0.0M
2023-12-14 40.39 41.00 36.76 38.98 0.0M
2023-12-13 39.90 39.90 39.60 39.60 0.0M
2023-12-12 39.75 39.75 38.05 38.53 0.0M
2023-12-11 39.80 39.80 39.00 39.75 0.0M
2023-12-08 38.85 39.90 38.85 39.80 0.0M
2023-12-07 39.99 39.99 39.00 39.96 0.0M
2023-12-06 40.00 40.00 38.55 39.99 0.0M
2023-12-05 40.00 40.20 40.00 40.00 0.0M
2023-12-01 41.39 41.39 39.78 41.20 0.0M
2023-11-30 42.45 42.45 40.00 40.70 0.0M
2023-11-29 40.25 40.25 40.10 40.13 0.0M
2023-11-28 41.50 41.50 39.65 39.78 0.0M
2023-11-24 40.60 41.50 39.51 40.64 0.0M
2023-11-23 38.80 41.85 38.21 40.60 0.0M
2023-11-21 42.00 42.00 40.67 40.75 0.0M
2023-11-20 42.36 42.36 40.25 40.67 0.0M
2023-11-17 41.94 42.98 40.00 41.53 0.0M
2023-11-16 40.87 42.00 40.00 40.50 0.0M
2023-11-15 39.20 41.60 39.20 40.87 0.0M
2023-11-13 42.00 42.00 38.70 40.60 0.0M
2023-11-12 41.00 44.10 40.88 40.88 0.0M
2023-11-10 40.74 40.99 39.22 40.88 0.0M
2023-11-09 38.56 42.00 38.56 39.28 0.0M
2023-11-08 38.05 41.15 37.26 40.00 0.0M
2023-11-07 40.66 40.66 40.50 40.50 0.0M
2023-11-06 46.35 46.35 39.67 41.61 0.0M
2023-11-03 39.00 41.99 39.00 39.71 0.0M
2023-11-02 41.97 41.97 39.10 41.50 0.0M
2023-11-01 41.98 41.98 38.38 39.03 0.0M
2023-10-31 38.17 42.00 38.17 40.31 0.0M
2023-10-27 42.40 42.40 39.07 40.50 0.0M
2023-10-26 37.50 41.00 37.16 39.02 0.0M
2023-10-25 39.13 41.90 39.11 41.90 0.0M
2023-10-23 40.00 40.00 39.02 39.05 0.0M
2023-10-20 39.05 41.59 39.00 39.98 0.0M
2023-10-19 39.00 42.00 36.70 41.70 0.0M
2023-10-18 41.02 41.02 39.00 40.67 0.0M
2023-10-17 38.02 42.00 38.02 40.02 0.0M
2023-10-16 40.23 40.99 38.80 39.55 0.0M
2023-10-13 40.10 40.75 40.00 40.23 0.0M
2023-10-12 45.50 45.50 36.31 39.31 0.0M
2023-10-11 41.19 41.19 39.20 39.36 0.0M
2023-10-10 38.51 42.00 38.51 41.40 0.0M
2023-10-09 41.57 42.40 38.00 40.05 0.0M
2023-10-06 41.00 41.90 40.00 41.57 0.0M
2023-10-05 44.10 44.10 38.55 39.77 0.0M
2023-10-04 40.80 40.80 40.80 40.80 0.0M
2023-10-03 43.89 43.89 39.00 40.00 0.0M
2023-09-29 41.90 41.90 39.01 39.99 0.0M
2023-09-28 39.10 41.40 39.10 40.11 0.0M
2023-09-27 42.84 42.84 37.11 41.00 0.0M
2023-09-26 39.02 41.95 39.02 39.68 0.0M
2023-09-25 39.02 41.99 39.02 40.88 0.0M
2023-09-21 40.13 41.80 38.99 40.88 0.0M
2023-09-20 41.05 43.20 40.03 40.13 0.0M
2023-09-18 42.70 42.94 41.00 41.06 0.0M
2023-09-15 43.00 45.00 40.00 42.69 0.0M
2023-09-14 40.99 41.90 40.04 41.37 0.0M
2023-09-13 41.80 41.80 39.76 39.76 0.0M
2023-09-12 42.00 44.10 39.52 39.83 0.0M
2023-09-11 38.70 42.99 38.66 41.64 0.0M
2023-09-08 42.90 42.90 39.10 42.30 0.0M
2023-09-07 43.00 43.00 41.20 41.50 0.0M
2023-09-06 45.00 45.00 40.55 41.26 0.0M
2023-09-05 38.34 41.95 38.34 41.70 0.0M
2023-09-04 42.00 42.00 39.12 39.12 0.0M
2023-09-01 39.01 41.98 39.00 39.53 0.0M
2023-08-31 40.01 42.45 38.51 40.01 0.0M
2023-08-30 41.98 43.98 41.10 41.11 0.0M
2023-08-29 41.13 43.84 40.50 41.98 0.0M
2023-08-28 39.52 45.00 39.52 41.13 0.0M
2023-08-25 42.95 43.39 40.16 42.92 0.0M
2023-08-24 43.60 43.79 40.79 41.09 0.0M
2023-08-23 40.51 41.74 40.51 40.65 0.0M
2023-08-22 44.34 44.34 41.40 41.89 0.0M
2023-08-21 47.49 47.50 42.01 43.47 0.0M
2023-08-18 41.00 42.85 41.00 42.00 0.0M
2023-08-17 48.40 48.49 41.00 42.93 0.0M
2023-08-16 42.50 48.50 40.06 42.14 0.0M
2023-08-14 41.39 42.33 33.62 42.33 0.0M
2023-08-11 34.46 36.45 34.00 35.28 0.0M
2023-08-10 34.22 37.19 34.22 36.83 0.0M
2023-08-09 36.23 36.78 34.06 36.00 0.0M
2023-08-08 35.90 35.90 33.80 35.85 0.0M
2023-08-07 35.70 36.78 35.70 35.90 0.0M
2023-08-04 37.80 37.80 34.03 35.90 0.0M
2023-08-03 35.75 35.75 34.00 34.12 0.0M
2023-08-02 35.92 35.92 34.03 35.75 0.0M
2023-08-01 33.60 35.90 33.55 33.86 0.0M
2023-07-31 36.00 36.00 32.72 33.45 0.0M
2023-07-28 35.79 36.25 34.50 34.50 0.0M
2023-07-27 33.90 36.40 33.10 35.79 0.0M
2023-07-26 32.10 33.50 31.50 31.61 0.0M
2023-07-25 33.25 33.90 32.02 32.51 0.0M
2023-07-24 35.00 35.10 33.00 34.40 0.0M
2023-07-21 34.90 34.90 32.60 34.26 0.0M
2023-07-20 34.90 34.99 34.90 34.99 0.0M
2023-07-19 35.00 35.35 32.90 34.50 0.0M
2023-07-18 34.00 34.50 29.60 34.45 0.0M
2023-07-17 34.00 34.99 34.00 34.87 0.0M
2023-07-14 34.16 35.22 34.00 35.01 0.0M
2023-07-13 35.46 35.46 33.81 34.16 0.0M
2023-07-12 35.10 36.27 33.65 33.81 0.0M
2023-07-11 35.60 36.60 35.55 35.89 0.0M
2023-07-10 37.39 37.39 35.05 35.55 0.0M
2023-07-07 35.65 37.40 35.65 35.77 0.0M
2023-07-06 37.70 37.70 35.50 35.65 0.0M
2023-07-05 35.00 39.00 35.00 35.76 0.0M
2023-07-04 36.25 36.94 36.25 36.94 0.0M
2023-07-03 37.50 37.50 35.20 36.94 0.0M
2023-06-30 37.00 38.00 35.21 36.00 0.0M
2023-06-28 36.00 37.27 36.00 37.00 0.0M
2023-06-27 37.27 38.85 37.27 37.27 0.0M
2023-06-26 36.85 39.99 34.37 37.27 0.0M
2023-06-23 36.85 36.85 36.85 36.85 0.0M
2023-06-22 37.80 37.80 36.21 36.21 0.0M
2023-06-21 37.96 37.97 36.02 37.80 0.0M
2023-06-20 36.07 38.49 36.07 37.97 0.0M
2023-06-19 36.50 38.40 35.57 36.07 0.0M
2023-06-16 36.57 39.30 36.57 37.10 0.0M
2023-06-15 38.34 39.30 37.99 38.69 0.0M
2023-06-14 38.47 38.47 36.50 38.34 0.0M
2023-06-13 37.05 39.00 37.05 39.00 0.0M
2023-06-12 40.00 40.00 36.55 37.00 0.0M
2023-06-09 39.95 39.95 35.55 35.83 0.0M
2023-06-08 40.00 40.00 36.02 37.90 0.0M
2023-06-07 36.45 39.95 35.01 35.95 0.0M
2023-06-06 35.52 37.99 35.51 37.79 0.0M
2023-06-05 37.90 37.90 36.80 36.80 0.0M
2023-06-02 36.99 37.00 36.80 36.98 0.0M
2023-06-01 35.15 37.89 34.50 35.12 0.0M
2023-05-31 36.92 36.92 35.20 35.93 0.0M
2023-05-30 38.00 38.40 36.05 36.92 0.0M
2023-05-29 37.50 39.00 35.51 38.00 0.0M
2023-05-26 39.40 40.99 35.95 36.37 0.0M
2023-05-25 37.93 37.93 37.93 37.93 0.0M
2023-05-24 37.50 37.93 35.51 37.93 0.0M
2023-05-23 36.02 37.97 36.02 37.93 0.0M
2023-05-22 37.62 37.62 35.45 36.01 0.0M
2023-05-19 37.85 38.38 35.10 37.62 0.0M
2023-05-18 36.00 37.45 36.00 37.45 0.0M
2023-05-17 37.00 37.90 34.00 34.05 0.0M
2023-05-16 33.00 36.20 33.00 34.56 0.0M
2023-05-15 34.40 34.50 32.05 32.94 0.0M
2023-05-12 34.60 35.00 31.80 32.61 0.0M
2023-05-11 35.00 35.94 35.00 35.30 0.0M
2023-05-10 35.85 35.85 35.00 35.00 0.0M
2023-05-09 35.10 35.99 35.00 35.05 0.0M
2023-05-08 35.07 38.40 32.05 34.10 0.0M
2023-05-05 36.26 37.50 35.05 35.05 0.0M
2023-05-04 38.25 38.25 35.05 35.50 0.0M
2023-05-03 38.25 38.25 35.10 37.50 0.0M
2023-05-02 38.00 38.00 37.50 37.50 0.0M
2023-04-28 35.54 38.00 35.53 35.54 0.0M
2023-04-27 35.06 38.00 35.06 35.52 0.0M
2023-04-25 36.50 36.50 36.50 36.50 0.0M
2023-04-24 36.26 36.30 36.25 36.25 0.0M
2023-04-21 37.95 37.95 37.95 37.95 0.0M
2023-04-20 38.00 38.00 38.00 38.00 0.0M
2023-04-19 38.40 38.40 38.40 38.40 0.0M
2023-04-18 35.00 38.40 35.00 35.15 0.0M
2023-04-17 36.00 38.50 36.00 36.00 0.0M
2023-04-13 37.50 37.50 36.50 36.50 0.0M
2023-04-12 36.00 37.50 36.00 37.50 0.0M
2023-04-11 34.55 39.00 34.10 38.30 0.0M
2023-04-10 36.95 36.95 34.00 36.40 0.0M
2023-04-06 34.60 36.97 32.50 36.95 0.0M
2023-04-05 34.45 36.85 33.00 36.69 0.0M
2023-04-03 37.48 37.48 35.20 37.25 0.0M
2023-03-31 35.50 37.50 35.50 37.49 0.0M
2023-03-29 38.10 38.10 35.25 35.97 0.0M
2023-03-28 38.00 38.00 34.20 37.95 0.0M
2023-03-27 37.75 37.75 35.05 35.05 0.0M
2023-03-24 38.25 38.25 35.05 35.18 0.0M
2023-03-23 38.00 38.00 35.65 37.50 0.0M
2023-03-22 35.50 35.50 35.05 35.05 0.0M
2023-03-21 35.65 38.50 34.18 38.28 0.0M
2023-03-20 34.50 38.50 34.50 38.50 0.0M
2023-03-17 37.40 37.40 34.05 37.30 0.0M
2023-03-16 37.45 37.45 37.45 37.45 0.0M
2023-03-15 38.15 38.15 32.50 36.55 0.0M
2023-03-14 35.65 38.50 35.09 35.91 0.0M
2023-03-13 38.53 38.54 35.55 38.54 0.0M
2023-03-10 38.60 38.60 36.75 38.54 0.0M
2023-03-09 36.00 36.00 36.00 36.00 0.0M
2023-03-08 37.90 37.90 37.75 37.75 0.0M
2023-03-06 37.05 37.05 35.09 37.00 0.0M
2023-03-03 39.25 39.25 32.65 35.08 0.0M
2023-03-02 39.15 41.00 37.00 37.15 0.0M
2023-03-01 39.90 39.90 36.10 39.20 0.0M
2023-02-28 39.00 39.00 37.05 37.05 0.0M
2023-02-27 41.00 41.00 37.00 37.05 0.0M
2023-02-24 37.60 39.45 37.20 37.60 0.0M
2023-02-23 38.00 38.00 38.00 38.00 0.0M
2023-02-22 38.00 39.95 37.00 38.00 0.0M
2023-02-21 37.30 39.95 37.30 39.40 0.0M
2023-02-20 42.00 42.00 37.30 37.30 0.0M
2023-02-17 39.00 40.00 37.25 37.25 0.0M
2023-02-16 37.00 37.00 36.10 36.55 0.0M
2023-02-15 39.00 39.40 35.85 38.45 0.0M
2023-02-13 39.40 39.40 37.00 38.40 0.0M
2023-02-10 37.90 44.00 37.55 37.55 0.0M
2023-02-09 37.10 37.50 37.00 37.50 0.0M
2023-02-08 37.40 38.40 37.10 37.20 0.0M
2023-02-07 37.90 39.70 37.00 38.35 0.0M
2023-02-06 38.90 39.95 37.90 38.55 0.0M
2023-02-03 39.50 39.50 37.80 38.10 0.0M
2023-02-02 40.00 40.70 39.45 39.50 0.0M
2023-02-01 40.00 40.00 38.10 39.40 0.0M
2023-01-31 40.70 40.70 40.00 40.00 0.0M
2023-01-30 39.75 40.70 39.00 40.70 0.0M
2023-01-27 38.00 40.00 38.00 39.75 0.0M
2023-01-25 37.60 40.00 37.55 39.40 0.0M
2023-01-24 37.50 39.85 37.45 39.70 0.0M
2023-01-23 40.00 40.00 36.90 39.45 0.0M
2023-01-20 39.50 39.50 39.45 39.45 0.0M
2023-01-19 38.10 39.50 38.05 39.40 0.0M
2023-01-18 40.00 40.50 39.50 39.50 0.0M
2023-01-17 40.75 40.75 38.00 38.30 0.0M
2023-01-16 38.10 40.80 38.10 39.20 0.0M
2023-01-13 40.00 40.00 39.10 39.20 0.0M
2023-01-12 39.20 40.80 39.05 40.75 0.0M
2023-01-11 39.25 41.00 39.20 41.00 0.0M
2023-01-10 40.00 40.00 40.00 40.00 0.0M
2023-01-09 41.60 41.60 41.15 41.15 0.0M
2023-01-06 42.00 42.00 39.10 41.65 0.0M
2023-01-05 44.70 44.70 39.00 40.50 0.0M
2023-01-04 40.00 41.55 38.00 41.45 0.0M
2023-01-03 42.00 42.00 40.00 40.10 0.0M
2023-01-02 42.40 42.40 39.00 41.80 0.0M