Northlink Fiscal and Capital Services Ltd (NOTH)

NOTH
🏛️ Indien →
36.69
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 35.50 35.50 35.50 35.50 0.0M
2024-12-30 34.90 34.90 34.90 34.90 0.0M
2024-12-23 35.61 35.61 35.61 35.61 0.0M
2024-12-19 36.33 36.33 36.33 36.33 0.0M
2024-12-18 35.63 37.07 35.63 37.07 0.0M
2024-12-17 36.35 36.35 36.35 36.35 0.0M
2024-12-13 35.64 35.64 35.64 35.64 0.0M
2024-12-11 35.64 35.64 35.64 35.64 0.0M
2024-12-10 35.64 35.64 35.64 35.64 0.0M
2024-12-09 35.64 35.64 35.64 35.64 0.0M
2024-12-06 36.00 36.00 35.64 35.64 0.0M
2024-12-05 36.21 36.21 36.21 36.21 0.0M
2024-12-04 38.69 38.69 35.01 35.50 0.0M
2024-12-03 36.85 36.85 36.85 36.85 0.0M
2024-12-02 35.10 35.10 35.10 35.10 0.0M
2024-11-29 34.59 34.59 34.59 34.59 0.0M
2024-11-28 30.61 32.95 30.61 32.95 0.0M
2024-11-27 31.69 31.69 31.39 31.39 0.0M
2024-11-26 30.60 31.38 30.60 31.38 0.0M
2024-11-22 31.38 31.38 31.38 31.38 0.0M
2024-11-21 30.77 30.77 30.77 30.77 0.0M
2024-11-19 30.17 30.17 30.17 30.17 0.0M
2024-11-13 29.58 29.58 29.58 29.58 0.0M
2024-11-08 29.00 29.00 29.00 29.00 0.0M
2024-11-07 29.31 29.31 29.31 29.31 0.0M
2024-11-06 29.31 29.31 29.31 29.31 0.0M
2024-11-05 29.31 29.31 29.31 29.31 0.0M
2024-11-04 29.31 29.31 29.31 29.31 0.0M
2024-10-31 29.90 29.90 29.90 29.90 0.0M
2024-10-29 29.95 29.95 29.95 29.95 0.0M
2024-10-28 29.95 29.95 29.95 29.95 0.0M
2024-10-25 29.95 29.95 29.95 29.95 0.0M
2024-10-24 29.37 29.37 29.37 29.37 0.0M
2024-10-23 29.37 29.37 29.37 29.37 0.0M
2024-10-21 28.89 28.89 28.80 28.80 0.0M
2024-10-18 28.89 28.89 28.89 28.89 0.0M
2024-10-16 28.33 28.33 28.33 28.33 0.0M
2024-10-10 27.78 27.78 27.78 27.78 0.0M
2024-10-09 26.46 26.46 26.46 26.46 0.0M
2024-10-08 25.20 25.20 25.20 25.20 0.0M
2024-10-07 25.20 25.20 25.20 25.20 0.0M
2024-09-30 24.00 24.00 24.00 24.00 0.0M
2024-09-27 25.06 25.06 24.00 24.00 0.0M
2024-09-26 25.06 25.06 24.00 24.00 0.0M
2024-09-25 26.17 26.17 25.01 25.06 0.0M
2024-09-24 26.16 26.17 26.16 26.17 0.0M
2024-09-20 26.15 26.16 26.15 26.16 0.0M
2024-09-19 28.77 28.77 27.52 27.52 0.0M
2024-09-18 29.71 29.71 28.40 28.77 0.0M
2024-09-17 29.70 29.71 29.70 29.71 0.0M
2024-09-16 30.35 31.23 29.75 31.23 0.0M
2024-09-13 31.31 31.31 29.75 29.75 0.0M
2024-09-12 32.95 32.95 31.31 31.31 0.0M
2024-09-11 36.41 36.41 32.95 32.95 0.0M
2024-09-10 36.50 36.50 34.68 34.68 0.0M
2024-09-06 36.50 36.50 36.50 36.50 0.0M
2024-09-05 36.50 36.50 36.50 36.50 0.0M
2024-09-04 37.01 37.01 36.50 36.50 0.0M
2024-09-03 37.71 37.71 37.71 37.71 0.0M
2024-08-28 38.09 38.09 38.09 38.09 0.0M
2024-08-27 38.09 38.09 38.09 38.09 0.0M
2024-08-22 41.35 41.35 40.09 40.09 0.0M
2024-08-21 43.50 43.50 42.18 42.19 0.0M
2024-08-20 44.35 44.35 44.35 44.35 0.0M
2024-08-19 48.15 48.15 46.68 46.68 0.0M
2024-08-13 49.13 50.00 49.13 49.13 0.0M
2024-08-12 51.71 51.71 51.71 51.71 0.0M
2024-08-08 54.43 54.43 54.43 54.43 0.0M
2024-08-06 57.29 57.29 57.29 57.29 0.0M
2024-08-05 60.30 60.30 60.30 60.30 0.0M
2024-08-02 63.47 63.47 63.47 63.47 0.0M
2024-07-31 64.76 64.76 64.76 64.76 0.0M
2024-07-26 67.40 67.40 66.08 66.08 0.0M
2024-07-24 67.42 67.42 66.08 66.08 0.0M
2024-07-23 67.42 67.42 67.42 67.42 0.0M
2024-07-22 66.14 66.14 66.10 66.10 0.0M
2024-07-19 64.85 64.85 64.85 64.85 0.0M
2024-07-18 63.58 63.58 63.58 63.58 0.0M
2024-07-16 62.34 62.34 62.34 62.34 0.0M
2024-07-15 61.12 61.12 61.12 61.12 0.0M
2024-07-12 60.00 60.00 59.93 59.93 0.0M
2024-07-11 61.15 61.15 61.15 61.15 0.0M
2024-07-10 62.39 62.39 62.39 62.39 0.0M
2024-07-09 63.66 63.66 63.66 63.66 0.0M
2024-07-08 64.95 64.95 64.95 64.95 0.0M
2024-07-03 66.27 66.27 66.27 66.27 0.0M
2024-07-02 67.62 67.62 67.62 67.62 0.0M
2024-07-01 69.50 69.50 69.00 69.00 0.0M
2024-06-28 68.14 68.14 68.14 68.14 0.0M
2024-06-27 66.81 66.81 66.81 66.81 0.0M
2024-06-26 65.50 65.50 65.50 65.50 0.0M
2024-06-25 64.22 64.22 64.22 64.22 0.0M
2024-06-24 61.17 61.17 61.17 61.17 0.0M
2024-06-21 58.26 58.26 58.26 58.26 0.0M
2024-06-20 55.49 55.49 55.49 55.49 0.0M
2024-06-19 53.09 53.09 53.09 53.09 0.0M
2024-06-18 50.57 50.57 50.57 50.57 0.0M
2024-06-14 47.95 48.17 47.95 48.17 0.0M
2024-06-13 45.88 45.88 45.88 45.88 0.0M
2024-06-12 43.89 43.89 43.89 43.89 0.0M
2024-06-11 41.80 41.85 38.00 41.85 0.0M
2024-06-10 38.96 39.90 36.50 39.90 0.0M
2024-06-07 37.35 38.20 37.35 38.20 0.0M
2024-06-06 36.41 36.57 36.41 36.57 0.0M
2024-06-05 34.68 34.83 34.68 34.83 0.0M
2024-06-04 33.18 33.18 33.18 33.18 0.0M
2024-06-03 31.60 31.60 31.60 31.60 0.0M
2024-05-30 33.05 34.20 31.60 31.60 0.0M
2024-05-29 36.43 36.43 33.00 33.03 0.0M
2024-05-28 32.05 34.70 31.40 34.70 0.0M
2024-05-27 33.05 36.51 33.05 33.05 0.0M
2024-05-24 38.19 38.20 34.58 34.78 0.0M
2024-05-23 33.67 36.44 33.67 36.39 0.0M
2024-05-22 34.73 34.73 34.72 34.72 0.0M
2024-05-21 31.20 33.18 30.02 33.09 0.0M
2024-05-16 31.60 31.60 31.60 31.60 0.0M
2024-05-15 30.11 31.61 30.10 31.61 0.0M
2024-05-14 30.11 30.11 30.11 30.11 0.0M
2024-05-09 28.13 28.68 28.13 28.68 0.0M
2024-05-08 27.32 27.32 27.32 27.32 0.0M
2024-05-07 25.80 27.30 24.70 26.02 0.0M
2024-05-06 26.00 26.00 26.00 26.00 0.0M
2024-05-03 26.05 26.05 26.00 26.00 0.0M
2024-04-30 26.00 26.00 26.00 26.00 0.0M
2024-04-26 26.00 26.00 25.70 25.70 0.0M
2024-04-25 26.00 26.00 26.00 26.00 0.0M
2024-04-08 26.25 26.25 26.25 26.25 0.0M
2024-03-28 25.00 25.00 25.00 25.00 0.0M
2024-03-27 25.00 25.00 25.00 25.00 0.0M
2024-03-26 25.00 25.00 25.00 25.00 0.0M
2024-03-19 25.00 25.00 25.00 25.00 0.0M
2024-03-18 25.00 25.00 25.00 25.00 0.0M
2024-03-14 25.10 25.10 25.10 25.10 0.0M
2024-03-13 25.10 25.10 25.10 25.10 0.0M
2024-03-11 25.10 25.10 25.10 25.10 0.0M
2024-02-29 26.10 26.10 26.10 26.10 0.0M
2024-02-28 26.10 26.10 26.10 26.10 0.0M
2024-02-27 26.50 26.50 26.50 26.50 0.0M
2024-02-26 25.98 26.30 25.98 26.30 0.0M
2024-02-23 26.51 26.51 26.51 26.51 0.0M
2024-02-22 27.05 27.05 27.05 27.05 0.0M
2024-02-21 27.60 27.60 27.60 27.60 0.0M
2024-02-20 28.15 28.15 28.15 28.15 0.0M
2024-02-19 28.70 28.70 28.70 28.70 0.0M
2024-02-16 29.00 29.22 29.00 29.22 0.0M
2024-02-15 29.22 29.22 29.22 29.22 0.0M
2024-02-14 29.78 29.78 29.78 29.78 0.0M
2024-02-13 30.75 30.75 30.38 30.38 0.0M
2024-02-12 31.50 31.50 31.00 31.00 0.0M
2024-02-09 31.50 31.50 31.50 31.50 0.0M
2024-02-08 31.80 31.80 31.60 31.60 0.0M
2024-02-07 31.80 31.80 31.80 31.80 0.0M
2024-02-05 32.40 32.40 32.40 32.40 0.0M
2024-02-02 32.45 32.45 32.45 32.45 0.0M
2024-02-01 32.45 32.45 32.45 32.45 0.0M
2024-01-31 32.45 32.45 32.40 32.45 0.0M
2024-01-30 32.66 32.66 32.50 32.50 0.0M
2024-01-29 30.20 31.11 30.20 31.11 0.0M
2024-01-25 31.77 31.77 30.26 31.77 0.0M
2024-01-24 30.26 30.26 30.00 30.26 0.0M
2024-01-23 28.82 28.82 28.82 28.82 0.0M
2024-01-20 27.45 27.45 24.85 24.85 0.0M
2024-01-19 26.15 26.15 26.15 26.15 0.0M
2024-01-18 26.01 26.01 26.01 26.01 0.0M
2024-01-17 23.60 24.78 23.60 24.78 0.0M
2024-01-16 23.50 23.60 23.50 23.60 0.0M
2024-01-15 22.00 22.60 20.51 22.60 0.0M
2024-01-12 21.54 21.54 21.54 21.54 0.0M
2024-01-11 20.53 20.53 20.51 20.52 0.0M
2024-01-10 19.56 19.56 19.56 19.56 0.0M
2024-01-09 18.63 18.63 18.63 18.63 0.0M
2024-01-08 18.63 18.63 18.63 18.63 0.0M
2024-01-05 18.71 18.71 18.63 18.63 0.0M
2024-01-04 19.69 19.69 17.83 17.83 0.0M
2024-01-03 19.70 19.70 18.76 18.76 0.0M
2024-01-02 19.74 19.74 19.74 19.74 0.0M
2024-01-01 19.81 19.81 19.74 19.74 0.0M