Nimbus Projects Ltd (NIMU)

NIMU
🏛️ Indien →
263.20
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
2024-12-31 220.30 220.30 220.30 220.30 0.0M
2024-12-30 224.75 224.75 224.75 224.75 0.0M
2024-12-27 229.30 229.30 229.30 229.30 0.0M
2024-12-26 233.95 233.95 233.95 233.95 0.0M
2024-12-24 238.70 238.70 238.70 238.70 0.0M
2024-12-23 243.55 243.55 243.55 243.55 0.0M
2024-12-20 248.50 248.50 248.50 248.50 0.0M
2024-12-19 253.55 258.00 253.55 253.55 0.0M
2024-12-18 258.70 258.70 258.70 258.70 0.0M
2024-12-17 263.95 263.95 263.95 263.95 0.0M
2024-12-16 280.00 280.00 269.30 269.30 0.1M
2024-12-13 274.75 274.75 274.00 274.75 0.0M
2024-12-12 269.40 269.40 269.40 269.40 0.0M
2024-12-11 264.15 264.15 264.15 264.15 0.0M
2024-12-10 259.00 259.00 259.00 259.00 0.0M
2024-12-09 253.95 253.95 253.95 253.95 0.0M
2024-12-06 249.00 249.00 249.00 249.00 0.0M
2024-12-05 244.15 244.15 244.15 244.15 0.0M
2024-12-04 239.35 239.40 239.35 239.40 0.0M
2024-12-03 234.75 234.75 234.75 234.75 0.0M
2024-12-02 230.15 230.15 230.15 230.15 0.0M
2024-11-29 225.65 225.65 225.65 225.65 0.0M
2024-11-28 221.25 221.25 221.25 221.25 0.0M
2024-11-27 216.95 216.95 216.95 216.95 0.0M
2024-11-26 212.70 212.70 212.70 212.70 0.0M
2024-11-25 208.55 208.55 208.55 208.55 0.0M
2024-11-22 204.50 204.50 204.50 204.50 0.0M
2024-11-21 200.50 200.50 200.50 200.50 0.0M
2024-11-19 196.60 196.60 196.60 196.60 0.0M
2024-11-18 192.70 192.75 192.70 192.75 0.0M
2024-11-14 189.10 189.10 189.00 189.00 0.0M
2024-11-13 185.40 185.40 185.40 185.40 0.1M
2024-11-12 181.80 181.80 181.80 181.80 0.0M
2024-11-11 178.25 178.25 178.25 178.25 0.0M
2024-11-08 174.80 174.80 174.80 174.80 0.0M
2024-11-07 171.40 171.40 171.40 171.40 0.0M
2024-11-06 168.05 168.05 168.05 168.05 0.0M
2024-11-05 164.80 164.80 164.00 164.80 0.0M
2024-11-04 158.45 161.60 158.45 161.60 0.0M
2024-10-31 158.45 158.45 158.45 158.45 0.0M
2024-10-30 155.35 155.35 155.35 155.35 0.0M
2024-10-29 152.35 152.35 152.35 152.35 0.0M
2024-10-28 148.90 149.40 148.90 149.40 0.0M
2024-10-25 146.50 146.50 146.50 146.50 0.0M
2024-10-24 143.65 143.65 143.65 143.65 0.0M
2024-10-23 140.85 140.85 140.85 140.85 1.4M
2024-10-22 138.10 138.10 138.10 138.10 0.0M
2024-10-21 135.40 135.40 135.40 135.40 0.1M
2024-10-18 127.55 132.75 127.55 132.75 0.0M
2024-10-17 130.15 130.15 130.00 130.15 0.0M
2024-10-16 127.60 127.60 127.60 127.60 0.0M
2024-10-15 125.10 125.10 125.10 125.10 0.0M
2024-10-14 122.65 122.65 122.65 122.65 0.0M
2024-10-11 120.25 120.25 120.25 120.25 0.0M
2024-10-10 113.35 117.90 113.35 117.90 0.0M
2024-10-09 115.60 115.60 115.60 115.60 0.0M
2024-10-08 117.95 117.95 117.95 117.95 0.0M
2024-10-07 120.35 120.35 120.35 120.35 0.0M
2024-10-04 122.80 122.80 122.80 122.80 0.0M
2024-10-03 120.40 120.40 120.40 120.40 0.0M
2024-10-01 118.05 118.05 118.05 118.05 0.0M
2024-09-30 115.77 115.77 115.77 115.77 0.0M
2024-09-27 110.26 110.26 110.26 110.26 0.0M
2024-09-26 105.01 105.01 105.01 105.01 0.0M
2024-09-25 100.01 100.01 100.01 100.01 0.0M
2024-09-24 95.25 95.25 95.25 95.25 0.0M
2024-09-23 90.72 90.72 90.72 90.72 0.0M
2024-09-20 86.40 86.40 86.40 86.40 0.0M
2024-09-19 82.29 82.29 82.29 82.29 0.0M
2024-09-18 71.00 78.38 71.00 78.38 0.0M
2024-09-17 74.70 74.71 74.00 74.65 0.0M
2024-09-16 71.16 71.16 71.16 71.16 0.0M
2024-09-13 65.80 67.78 65.73 67.78 0.0M
2024-09-12 62.98 64.62 59.75 64.56 0.0M
2024-09-11 64.00 64.50 59.25 61.55 0.0M
2024-09-10 59.20 64.00 59.20 61.67 0.0M
2024-09-09 59.15 62.10 59.00 61.74 0.0M
2024-09-06 55.00 59.80 54.16 59.15 0.0M
2024-09-05 55.95 58.60 55.00 57.01 0.0M
2024-09-04 54.22 57.41 54.22 55.91 0.0M
2024-09-03 57.70 57.75 54.22 54.68 0.0M
2024-09-02 52.94 55.33 52.94 55.00 0.0M
2024-08-30 57.16 57.16 52.12 54.02 0.0M
2024-08-29 53.95 54.49 52.42 54.44 0.0M
2024-08-28 50.00 51.90 50.00 51.90 0.0M
2024-08-27 53.00 53.55 51.50 52.00 0.0M
2024-08-26 51.50 51.50 48.93 51.00 0.0M
2024-08-23 50.55 52.00 48.55 51.50 0.0M
2024-08-22 50.80 51.00 50.50 51.00 0.0M
2024-08-21 50.00 50.59 47.50 50.23 0.0M
2024-08-20 46.99 48.19 46.49 48.19 0.0M
2024-08-19 46.34 46.34 41.94 45.90 0.0M
2024-08-16 44.00 44.53 42.32 44.14 0.0M
2024-08-14 46.10 46.10 44.54 44.54 0.0M
2024-08-13 50.25 50.25 46.88 46.88 0.0M
2024-08-12 48.45 50.25 48.33 49.34 0.0M
2024-08-09 53.00 53.00 48.45 50.87 0.0M
2024-08-08 48.55 51.45 48.36 50.99 0.0M
2024-08-07 50.00 50.90 50.00 50.90 0.0M
2024-08-06 52.95 52.95 48.02 50.00 0.0M
2024-08-05 48.45 51.47 48.45 50.44 0.0M
2024-08-02 50.85 51.79 48.00 50.99 0.0M
2024-08-01 53.00 55.00 49.83 49.85 0.0M
2024-07-31 49.00 53.00 49.00 52.45 0.0M
2024-07-30 52.00 53.00 50.25 51.00 0.0M
2024-07-29 53.00 53.00 49.40 52.82 0.0M
2024-07-26 50.55 51.99 50.20 51.99 0.0M
2024-07-25 49.89 52.99 49.00 52.84 0.0M
2024-07-24 50.35 51.99 50.35 50.91 0.0M
2024-07-23 52.00 53.00 49.33 52.99 0.0M
2024-07-22 50.00 52.00 49.40 51.92 0.0M
2024-07-19 49.60 52.02 49.42 52.00 0.0M
2024-07-18 50.00 53.00 48.11 52.02 0.0M
2024-07-16 49.74 52.65 47.75 50.64 0.0M
2024-07-15 47.53 50.24 47.50 50.24 0.0M
2024-07-12 51.21 51.21 48.10 48.80 0.0M
2024-07-11 48.50 51.40 48.50 48.88 0.0M
2024-07-10 49.99 50.01 47.68 50.00 0.0M
2024-07-09 50.99 50.99 47.12 49.75 0.0M
2024-07-08 50.00 50.49 48.14 49.00 0.0M
2024-07-05 48.00 51.49 48.00 50.66 0.0M
2024-07-04 50.65 50.65 48.00 50.40 0.0M
2024-07-03 50.46 50.46 47.52 49.50 0.0M
2024-07-02 47.07 50.47 47.00 49.26 0.0M
2024-07-01 49.47 49.47 49.47 49.47 0.0M
2024-06-28 57.55 57.55 52.07 52.07 0.1M
2024-06-27 54.81 54.81 54.81 54.81 0.0M
2024-06-26 49.83 49.83 49.83 49.83 0.0M
2024-06-25 44.99 45.30 43.30 45.30 0.0M
2024-06-24 41.19 41.19 38.11 41.19 0.0M
2024-06-21 40.00 41.59 38.80 39.23 0.0M
2024-06-20 41.70 41.70 38.86 40.56 0.0M
2024-06-19 39.01 42.85 38.81 40.90 0.0M
2024-06-18 44.99 44.99 40.85 40.85 0.0M
2024-06-14 40.52 44.67 40.52 43.00 0.0M
2024-06-13 47.08 47.08 42.60 42.60 0.0M
2024-06-12 44.84 44.84 44.84 44.84 0.0M
2024-06-11 42.71 42.71 42.71 42.71 0.0M
2024-06-10 40.68 40.68 40.68 40.68 0.0M
2024-06-07 38.75 38.75 38.75 38.75 0.0M
2024-06-06 39.90 39.90 37.00 37.01 0.0M
2024-06-05 38.35 38.35 38.35 38.35 0.0M
2024-06-04 37.42 37.42 37.42 37.42 0.0M
2024-06-03 39.50 39.50 39.38 39.38 0.0M
2024-05-31 41.96 41.96 37.98 38.22 0.0M
2024-05-30 38.00 39.97 38.00 39.97 0.0M
2024-05-29 37.80 38.27 34.80 38.27 0.0M
2024-05-28 38.24 38.24 35.04 36.50 0.0M
2024-05-27 34.34 36.50 33.49 36.43 0.0M
2024-05-24 35.22 35.23 35.22 35.22 0.0M
2024-05-23 39.00 39.00 37.06 37.06 0.0M
2024-05-22 40.88 40.88 39.00 39.01 0.0M
2024-05-21 37.30 40.99 37.26 39.00 0.0M
2024-05-18 39.22 39.22 39.22 39.22 0.0M
2024-05-17 34.88 37.36 33.84 37.36 0.0M
2024-05-16 34.96 35.59 34.96 35.59 0.0M
2024-05-15 35.69 36.81 35.69 36.80 0.0M
2024-05-14 37.56 37.56 37.56 37.56 0.0M
2024-05-13 39.53 39.53 39.53 39.53 0.0M
2024-05-10 41.61 41.61 41.61 41.61 0.0M
2024-05-09 43.79 43.79 43.79 43.79 0.0M
2024-05-08 46.09 46.09 46.09 46.09 0.0M
2024-05-07 48.51 48.51 48.51 48.51 0.0M
2024-05-06 51.06 51.06 51.06 51.06 0.0M
2024-05-03 53.74 53.74 53.74 53.74 0.0M
2024-05-02 56.56 56.56 56.56 56.56 0.0M
2024-04-30 60.19 60.19 53.16 59.53 0.1M
2024-04-29 54.72 54.72 54.72 54.72 0.0M
2024-04-26 37.75 45.60 37.75 45.60 0.0M
2024-04-25 37.85 38.00 37.85 38.00 0.0M
2024-04-24 37.92 37.92 37.92 37.92 0.0M
2024-04-23 38.00 39.00 35.52 37.92 0.0M
2024-04-22 36.90 42.00 36.90 37.99 0.0M
2024-04-19 36.00 40.98 34.05 36.89 0.0M
2024-04-18 34.05 36.59 34.05 36.00 0.0M
2024-04-16 36.00 36.49 36.00 36.00 0.0M
2024-04-15 35.80 36.68 35.80 36.68 0.0M
2024-04-10 38.00 38.00 35.45 36.71 0.0M
2024-04-09 36.95 36.95 36.00 36.05 0.0M
2024-04-08 37.00 37.00 34.70 36.66 0.0M
2024-04-05 37.00 37.00 34.15 34.36 0.0M
2024-04-04 37.00 37.00 35.00 35.33 0.0M
2024-04-03 39.95 39.95 35.00 36.68 0.0M
2024-04-02 37.25 37.25 34.45 34.85 0.0M
2024-04-01 34.90 35.45 34.12 35.45 0.0M
2024-03-28 36.00 36.00 31.93 33.12 0.0M
2024-03-27 34.30 34.35 33.08 33.08 0.0M
2024-03-26 34.80 34.80 32.70 33.68 0.0M
2024-03-22 35.99 35.99 32.84 33.13 0.0M
2024-03-21 35.98 35.98 33.00 33.38 0.0M
2024-03-20 34.10 36.64 32.51 34.22 0.0M
2024-03-19 35.11 37.79 34.10 35.31 0.0M
2024-03-18 40.99 40.99 33.35 37.11 0.0M
2024-03-15 34.35 41.98 34.06 35.38 0.0M
2024-03-14 38.90 42.00 32.60 37.56 0.0M
2024-03-13 38.50 38.50 33.80 35.95 0.0M
2024-03-12 35.45 36.50 34.50 34.62 0.0M
2024-03-11 34.60 36.83 32.57 34.40 0.0M
2024-03-07 34.50 34.50 31.85 33.89 0.0M
2024-03-06 35.34 35.34 31.26 32.07 0.0M
2024-03-05 38.80 38.89 32.06 32.98 0.0M
2024-03-04 34.20 36.99 34.11 35.15 0.0M
2024-03-02 32.57 35.59 32.57 35.55 0.0M
2024-03-01 36.64 36.64 33.60 34.28 0.0M
2024-02-29 37.75 37.75 34.20 36.64 0.0M
2024-02-28 38.00 38.00 33.50 36.17 0.0M
2024-02-27 39.90 39.90 33.20 35.16 0.0M
2024-02-26 38.00 38.00 32.00 35.94 0.0M
2024-02-23 37.00 37.00 33.05 33.54 0.0M
2024-02-22 36.80 36.80 33.72 34.31 0.0M
2024-02-21 35.45 38.29 33.09 34.93 0.0M
2024-02-20 35.00 35.00 32.06 34.76 0.0M
2024-02-19 35.60 35.60 32.12 33.50 0.0M
2024-02-16 30.41 33.83 30.41 33.08 0.0M
2024-02-15 33.69 34.25 30.93 32.00 0.0M
2024-02-14 31.50 34.69 30.65 33.72 0.0M
2024-02-13 35.85 35.85 30.55 32.01 0.0M
2024-02-12 37.19 37.19 34.22 34.23 0.0M
2024-02-09 37.65 37.65 34.00 35.01 0.0M
2024-02-08 35.50 37.39 34.39 36.37 0.0M
2024-02-07 37.00 37.00 35.00 36.12 0.0M
2024-02-06 33.81 38.70 33.81 35.71 0.0M
2024-02-05 40.60 40.60 35.20 35.64 0.0M
2024-02-02 38.49 38.49 36.55 37.72 0.0M
2024-02-01 38.93 38.93 36.04 37.77 0.0M
2024-01-31 37.50 43.50 36.00 36.52 0.0M
2024-01-30 40.50 40.50 36.62 37.71 0.0M
2024-01-29 36.00 41.50 36.00 38.80 0.0M
2024-01-25 39.75 39.75 35.20 38.21 0.0M
2024-01-24 37.98 37.98 34.27 37.80 0.0M
2024-01-23 38.42 38.42 35.49 35.66 0.0M
2024-01-20 40.98 40.98 36.80 38.49 0.0M
2024-01-19 37.01 38.40 37.00 38.35 0.0M
2024-01-18 39.00 39.00 36.81 37.53 0.0M
2024-01-17 39.50 39.50 36.40 38.90 0.0M
2024-01-16 39.97 39.97 38.00 38.91 0.0M
2024-01-15 39.00 40.00 38.00 39.99 0.0M
2024-01-12 36.09 40.38 36.09 37.94 0.0M
2024-01-11 40.45 40.50 35.61 38.02 0.0M
2024-01-10 39.00 39.00 38.50 38.70 0.0M
2024-01-09 38.50 38.50 37.00 37.03 0.0M
2024-01-08 36.00 40.90 35.50 37.01 0.0M
2024-01-05 39.00 39.90 37.05 38.99 0.0M
2024-01-04 43.90 43.90 37.00 37.64 0.0M
2024-01-03 40.99 43.74 36.20 37.43 0.0M
2024-01-02 40.00 42.00 37.61 39.69 0.0M
2024-01-01 36.50 40.90 36.50 39.80 0.0M