Olectra Greentech

OLEC
🏛️ Indien →
1,543.75
Letzte Aktualisierung: 2025-10-03
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 1,258.75 1,378.55 1,255.85 1,347.55 0.4M
2023-12-28 1,263.85 1,269.00 1,243.70 1,245.75 0.0M
2023-12-27 1,261.35 1,268.75 1,240.45 1,252.65 0.1M
2023-12-26 1,234.00 1,263.85 1,228.00 1,255.05 0.0M
2023-12-22 1,241.35 1,246.95 1,221.70 1,228.50 0.1M
2023-12-21 1,196.00 1,241.00 1,182.05 1,234.75 0.1M
2023-12-20 1,281.95 1,300.35 1,190.40 1,212.10 0.2M
2023-12-19 1,293.95 1,304.55 1,265.00 1,274.30 0.0M
2023-12-18 1,293.95 1,324.00 1,281.90 1,294.05 0.2M
2023-12-15 1,259.90 1,345.00 1,232.90 1,283.10 0.2M
2023-12-14 1,271.15 1,287.30 1,249.15 1,251.95 0.1M
2023-12-13 1,224.25 1,280.00 1,213.55 1,259.90 0.2M
2023-12-12 1,245.35 1,247.15 1,215.95 1,220.00 0.0M
2023-12-11 1,246.30 1,256.95 1,227.15 1,237.90 0.0M
2023-12-08 1,254.25 1,272.60 1,218.20 1,231.65 0.1M
2023-12-07 1,216.05 1,262.00 1,209.95 1,233.80 0.0M
2023-12-06 1,195.05 1,234.00 1,178.00 1,211.60 0.1M
2023-12-05 1,207.35 1,209.75 1,187.00 1,192.45 0.0M
2023-12-04 1,223.95 1,228.00 1,195.85 1,205.20 0.1M
2023-12-01 1,199.50 1,215.00 1,196.00 1,200.05 0.0M
2023-11-30 1,228.70 1,228.70 1,189.10 1,194.25 0.0M
2023-11-29 1,215.05 1,233.65 1,210.05 1,214.65 0.0M
2023-11-28 1,238.95 1,238.95 1,205.00 1,213.20 0.0M
2023-11-24 1,234.90 1,253.90 1,210.05 1,216.25 0.1M
2023-11-23 1,267.65 1,267.65 1,221.00 1,227.85 0.0M
2023-11-22 1,271.40 1,294.00 1,242.50 1,257.25 0.1M
2023-11-21 1,315.00 1,340.00 1,262.05 1,269.05 0.2M
2023-11-20 1,200.05 1,309.05 1,194.00 1,294.65 0.2M
2023-11-17 1,209.95 1,218.60 1,190.10 1,195.85 0.0M
2023-11-16 1,179.20 1,238.70 1,179.15 1,203.10 0.1M
2023-11-15 1,182.05 1,195.00 1,175.50 1,177.60 0.0M
2023-11-13 1,184.95 1,184.95 1,168.00 1,173.05 0.0M
2023-11-12 1,185.70 1,185.70 1,175.00 1,180.00 0.0M
2023-11-10 1,165.05 1,175.50 1,156.70 1,162.45 0.0M
2023-11-09 1,175.05 1,200.15 1,170.00 1,171.20 0.0M
2023-11-08 1,170.00 1,183.00 1,162.00 1,172.50 0.0M
2023-11-07 1,188.00 1,192.95 1,160.10 1,163.65 0.1M
2023-11-06 1,224.00 1,224.00 1,180.45 1,185.15 0.1M
2023-11-03 1,198.95 1,200.50 1,172.00 1,176.95 0.0M
2023-11-02 1,177.40 1,194.65 1,170.30 1,187.20 0.1M
2023-11-01 1,142.10 1,193.95 1,138.25 1,166.05 0.1M
2023-10-31 1,143.55 1,168.45 1,128.05 1,139.50 0.1M
2023-10-30 1,158.25 1,164.85 1,105.00 1,143.50 0.1M
2023-10-27 1,075.25 1,168.25 1,068.60 1,136.50 0.2M
2023-10-26 1,065.05 1,082.20 1,017.60 1,062.05 0.0M
2023-10-25 1,081.50 1,116.00 1,053.85 1,070.05 0.0M
2023-10-23 1,118.15 1,147.00 1,075.00 1,080.20 0.0M
2023-10-20 1,123.60 1,165.00 1,101.70 1,118.10 0.0M
2023-10-19 1,143.05 1,146.75 1,120.00 1,124.10 0.0M
2023-10-18 1,161.00 1,168.15 1,140.10 1,142.25 0.0M
2023-10-17 1,165.05 1,175.00 1,156.00 1,161.20 0.0M
2023-10-16 1,176.00 1,190.70 1,157.00 1,162.80 0.0M
2023-10-13 1,166.05 1,185.70 1,166.05 1,174.40 0.1M
2023-10-12 1,178.05 1,191.25 1,174.00 1,179.35 0.0M
2023-10-11 1,192.95 1,206.90 1,173.25 1,176.30 0.0M
2023-10-10 1,147.60 1,180.00 1,147.00 1,172.90 0.0M
2023-10-09 1,071.00 1,183.30 1,071.00 1,143.30 0.1M
2023-10-06 1,194.00 1,202.70 1,184.20 1,189.75 0.0M
2023-10-05 1,199.95 1,209.95 1,185.00 1,193.80 0.0M
2023-10-04 1,194.00 1,214.35 1,187.45 1,193.15 0.0M
2023-10-03 1,200.75 1,207.70 1,197.00 1,202.45 0.0M
2023-09-29 1,197.80 1,219.35 1,197.00 1,200.75 0.0M
2023-09-28 1,218.90 1,218.90 1,195.00 1,197.70 0.0M
2023-09-27 1,206.05 1,225.00 1,204.05 1,210.50 0.0M
2023-09-26 1,215.05 1,227.00 1,202.90 1,208.45 0.0M
2023-09-25 1,205.00 1,241.15 1,205.00 1,218.35 0.0M
2023-09-22 1,212.55 1,229.15 1,200.00 1,202.90 0.0M
2023-09-21 1,227.95 1,235.00 1,210.30 1,216.90 0.0M
2023-09-20 1,233.60 1,244.00 1,210.05 1,223.40 0.0M
2023-09-18 1,261.05 1,280.35 1,242.10 1,246.55 0.0M
2023-09-15 1,203.05 1,269.00 1,193.00 1,251.80 0.2M
2023-09-14 1,194.95 1,205.00 1,184.25 1,197.05 0.0M
2023-09-13 1,192.60 1,223.15 1,150.15 1,179.60 0.0M
2023-09-12 1,268.00 1,272.00 1,175.00 1,196.70 0.1M
2023-09-11 1,265.05 1,280.00 1,245.00 1,254.70 0.0M
2023-09-08 1,228.90 1,275.95 1,228.90 1,245.00 0.0M
2023-09-07 1,241.30 1,241.30 1,221.60 1,225.95 0.0M
2023-09-06 1,229.80 1,244.65 1,223.50 1,232.05 0.0M
2023-09-05 1,242.60 1,243.75 1,216.00 1,226.10 0.0M
2023-09-04 1,239.05 1,277.85 1,235.00 1,238.50 0.0M
2023-09-01 1,259.05 1,283.90 1,233.25 1,238.65 0.0M
2023-08-31 1,209.55 1,255.50 1,196.50 1,248.55 0.1M
2023-08-30 1,196.95 1,219.00 1,186.55 1,193.70 0.0M
2023-08-29 1,192.05 1,217.60 1,187.05 1,190.55 0.0M
2023-08-28 1,229.95 1,238.35 1,194.45 1,200.30 0.0M
2023-08-25 1,181.15 1,243.80 1,170.00 1,211.45 0.1M
2023-08-24 1,206.05 1,216.40 1,185.90 1,189.50 0.0M
2023-08-23 1,220.05 1,229.95 1,201.00 1,205.50 0.1M
2023-08-22 1,235.05 1,250.00 1,210.50 1,217.95 0.1M
2023-08-21 1,192.10 1,246.40 1,192.10 1,229.20 0.2M
2023-08-18 1,236.90 1,245.00 1,180.00 1,192.95 0.2M
2023-08-17 1,236.80 1,286.45 1,201.05 1,229.80 0.3M
2023-08-16 1,131.95 1,235.05 1,125.05 1,223.65 0.2M
2023-08-14 1,025.00 1,128.10 1,012.85 1,122.80 0.3M
2023-08-11 1,064.00 1,073.90 1,012.55 1,025.55 0.2M
2023-08-10 1,075.05 1,085.00 1,051.25 1,058.85 0.1M
2023-08-09 1,080.35 1,115.05 1,069.05 1,073.15 0.1M
2023-08-08 1,062.00 1,095.15 1,035.30 1,078.20 0.3M
2023-08-07 1,140.05 1,170.00 1,112.50 1,136.90 0.1M
2023-08-04 1,135.00 1,153.60 1,126.10 1,138.85 0.1M
2023-08-03 1,120.05 1,145.00 1,113.00 1,130.70 0.0M
2023-08-02 1,162.05 1,175.00 1,108.85 1,130.15 0.2M
2023-08-01 1,155.05 1,207.95 1,154.45 1,158.75 0.1M
2023-07-31 1,177.50 1,188.30 1,140.35 1,150.20 0.1M
2023-07-28 1,216.05 1,224.40 1,163.05 1,177.40 0.1M
2023-07-27 1,219.00 1,261.40 1,190.60 1,212.10 0.3M
2023-07-26 1,075.00 1,190.60 1,044.85 1,190.60 0.3M
2023-07-25 1,190.05 1,201.25 1,075.00 1,082.40 0.2M
2023-07-24 1,250.10 1,268.35 1,182.05 1,188.75 0.3M
2023-07-21 1,290.80 1,299.70 1,270.00 1,275.15 0.1M
2023-07-20 1,320.55 1,345.00 1,288.00 1,298.75 0.1M
2023-07-19 1,310.15 1,348.85 1,300.00 1,306.65 0.2M
2023-07-18 1,344.70 1,351.50 1,275.80 1,309.35 0.2M
2023-07-17 1,386.40 1,392.00 1,326.00 1,344.70 0.1M
2023-07-14 1,367.05 1,395.50 1,315.10 1,372.50 0.1M
2023-07-13 1,407.95 1,465.00 1,300.00 1,362.10 0.5M
2023-07-12 1,327.95 1,418.80 1,301.00 1,396.60 0.3M
2023-07-11 1,299.00 1,350.00 1,285.60 1,316.95 0.4M
2023-07-10 1,260.00 1,408.85 1,260.00 1,290.45 1.0M
2023-07-07 1,045.55 1,251.95 1,043.60 1,231.35 0.7M
2023-07-06 991.95 1,076.65 986.00 1,043.30 0.2M
2023-07-05 990.00 995.50 976.25 988.15 0.1M
2023-07-04 998.95 1,007.30 975.00 988.25 0.1M
2023-07-03 982.95 999.00 957.75 987.00 0.1M
2023-06-30 963.95 1,007.00 960.00 972.10 0.3M
2023-06-28 956.05 969.00 944.55 954.20 0.1M
2023-06-27 939.85 970.00 939.50 952.20 0.2M
2023-06-26 921.05 941.00 907.60 933.70 0.1M
2023-06-23 932.00 949.95 915.15 920.85 0.1M
2023-06-22 955.05 963.45 923.55 932.55 0.1M
2023-06-21 974.60 974.60 948.00 955.65 0.1M
2023-06-20 976.00 1,000.00 963.30 969.55 0.3M
2023-06-19 926.55 974.75 926.55 963.65 0.1M
2023-06-16 965.95 967.80 921.15 926.05 0.3M
2023-06-15 919.95 965.05 903.65 954.70 0.3M
2023-06-14 922.95 937.00 898.95 914.00 0.3M
2023-06-13 853.40 940.55 848.05 908.80 0.8M
2023-06-12 818.65 850.95 818.00 845.70 0.1M
2023-06-09 794.80 819.05 785.20 808.65 0.2M
2023-06-08 808.05 819.90 789.85 794.85 0.2M
2023-06-07 780.00 809.95 767.00 804.85 0.2M
2023-06-06 795.05 797.00 771.00 775.55 0.2M
2023-06-05 771.05 819.95 771.05 792.00 0.2M
2023-06-02 766.15 780.85 754.15 769.70 0.2M
2023-06-01 738.75 786.00 738.65 762.25 0.2M
2023-05-31 718.65 744.60 714.00 734.10 0.2M
2023-05-30 692.00 720.00 687.00 713.15 0.1M
2023-05-29 692.15 701.95 680.80 691.70 0.1M
2023-05-26 707.80 707.80 692.80 695.30 0.0M
2023-05-25 704.95 712.25 694.60 701.55 0.1M
2023-05-24 682.95 732.15 675.00 698.85 0.3M
2023-05-23 679.00 689.60 671.55 679.30 0.0M
2023-05-22 685.75 694.40 671.70 675.75 0.1M
2023-05-19 663.00 702.05 655.90 678.20 0.2M
2023-05-18 668.60 676.40 658.75 663.00 0.0M
2023-05-17 666.00 666.05 657.00 662.85 0.0M
2023-05-16 670.90 682.00 662.00 665.80 0.1M
2023-05-15 651.10 684.00 646.40 670.85 0.1M
2023-05-12 671.70 671.70 646.10 654.30 0.0M
2023-05-11 675.95 676.50 657.75 661.60 0.0M
2023-05-10 671.00 679.00 664.70 669.80 0.0M
2023-05-09 675.00 684.60 666.00 670.15 0.1M
2023-05-08 689.00 711.80 663.95 670.15 0.2M
2023-05-05 659.40 668.70 619.60 644.85 0.1M
2023-05-04 653.35 664.50 651.75 655.65 0.0M
2023-05-03 664.95 669.75 648.00 650.85 0.1M
2023-05-02 671.45 676.00 660.70 666.30 0.1M
2023-04-28 655.00 669.00 644.00 661.70 0.1M
2023-04-27 658.90 662.00 648.00 650.95 0.0M
2023-04-26 665.65 668.95 651.05 653.05 0.0M
2023-04-25 665.00 679.00 655.00 659.65 0.0M
2023-04-24 678.90 682.50 655.35 658.90 0.1M
2023-04-21 693.00 698.20 672.65 678.90 0.1M
2023-04-20 687.00 707.65 677.00 692.95 0.1M
2023-04-19 682.90 697.05 673.05 682.15 0.2M
2023-04-18 644.50 697.95 644.50 678.80 0.2M
2023-04-17 641.50 658.55 636.80 649.60 0.0M
2023-04-13 634.60 652.70 633.20 641.50 0.0M
2023-04-12 654.95 654.95 633.35 637.20 0.0M
2023-04-11 664.80 667.00 645.85 649.45 0.1M
2023-04-10 661.05 682.95 654.00 658.00 0.1M
2023-04-06 640.20 664.45 634.80 658.40 0.1M
2023-04-05 654.90 660.20 634.75 639.65 0.1M
2023-04-03 622.00 666.80 618.60 649.25 0.2M
2023-03-31 631.10 640.00 616.15 618.45 0.1M
2023-03-29 612.00 634.80 612.00 625.30 0.1M
2023-03-28 628.20 639.20 613.40 616.50 0.1M
2023-03-27 633.30 651.10 626.80 630.10 0.1M
2023-03-24 661.00 669.00 625.00 631.10 0.2M
2023-03-23 659.00 675.00 647.15 657.70 0.2M
2023-03-22 630.05 673.90 622.90 659.45 0.3M
2023-03-21 622.35 636.00 618.00 628.50 0.1M
2023-03-20 631.05 637.00 613.95 617.60 0.1M
2023-03-17 605.20 654.30 582.50 631.90 0.3M
2023-03-16 630.10 635.00 592.55 597.95 0.2M
2023-03-15 680.00 686.05 621.00 633.85 0.1M
2023-03-14 705.00 717.45 661.35 668.20 0.1M
2023-03-13 704.05 726.20 683.55 711.05 0.4M
2023-03-10 686.00 743.50 676.60 704.35 0.9M
2023-03-09 570.20 675.45 561.00 671.85 0.8M
2023-03-08 538.05 568.20 538.00 562.90 0.1M
2023-03-06 522.05 550.00 522.05 536.65 0.1M
2023-03-03 524.00 530.45 505.10 521.10 0.1M
2023-03-02 509.00 539.90 501.50 521.90 0.2M
2023-03-01 497.00 512.00 480.00 496.90 0.1M
2023-02-28 541.00 552.10 489.00 497.80 0.3M
2023-02-27 500.30 558.55 500.30 535.80 1.3M
2023-02-24 430.00 482.45 425.55 481.25 0.4M
2023-02-23 384.05 409.35 374.35 402.05 0.1M
2023-02-22 397.95 409.05 381.60 384.75 0.1M
2023-02-21 415.95 422.85 396.45 399.00 0.1M
2023-02-20 428.65 428.65 409.00 414.35 0.0M
2023-02-17 426.05 442.15 414.45 422.50 0.0M
2023-02-16 439.95 445.00 431.25 433.80 0.0M
2023-02-15 422.00 444.00 420.00 436.75 0.0M
2023-02-14 465.05 467.90 410.00 421.15 0.1M
2023-02-13 474.95 474.95 461.85 467.90 0.0M
2023-02-10 464.05 472.85 463.65 465.55 0.0M
2023-02-09 462.35 469.45 462.35 464.45 0.0M
2023-02-08 461.15 470.00 461.15 465.80 0.0M
2023-02-07 474.95 474.95 458.00 460.35 0.0M
2023-02-06 479.55 479.55 465.80 467.10 0.0M
2023-02-03 475.45 475.45 463.15 470.10 0.0M
2023-02-02 480.25 485.00 463.60 470.55 0.0M
2023-02-01 480.55 501.85 458.05 468.90 0.1M
2023-01-31 469.95 476.30 459.10 472.65 0.0M
2023-01-30 468.85 477.15 459.00 465.05 0.0M
2023-01-27 494.95 494.95 462.65 465.15 0.1M
2023-01-25 478.90 494.75 470.80 485.50 0.1M
2023-01-24 472.05 479.05 471.15 473.15 0.0M
2023-01-23 480.20 480.20 470.00 475.15 0.0M
2023-01-20 482.00 489.05 473.05 474.85 0.0M
2023-01-19 479.00 482.00 471.35 475.00 0.0M
2023-01-18 497.45 497.45 471.35 478.25 0.0M
2023-01-17 493.65 493.65 486.00 487.45 0.0M
2023-01-16 488.00 497.15 488.00 491.20 0.0M
2023-01-13 494.65 498.10 488.00 488.95 0.0M
2023-01-12 496.95 496.95 486.30 493.80 0.0M
2023-01-11 497.55 500.95 490.45 493.35 0.0M
2023-01-10 506.90 506.90 493.00 497.90 0.0M
2023-01-09 502.00 504.75 493.00 496.95 0.0M
2023-01-06 508.00 508.00 492.20 498.00 0.0M
2023-01-05 503.90 525.10 500.05 505.65 0.1M
2023-01-04 522.95 522.95 491.90 499.95 0.0M
2023-01-03 520.00 528.00 506.25 515.65 0.0M
2023-01-02 498.00 523.15 495.90 518.05 0.0M