Om Infra

OMIR
🏛️ Indien →
134.00
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:15 134.00 137.00 131.25 136.15 17.6K
09:20 135.55 135.55 134.60 135.15 0.9K
09:25 134.65 135.20 134.65 134.80 3.4K
09:30 134.00 134.05 132.90 133.75 0.3K
09:35 133.40 134.90 133.05 133.85 3.1K
09:40 135.00 135.70 135.00 135.25 1.8K
09:45 135.25 135.45 134.65 134.65 0.6K
09:50 134.25 134.80 134.10 134.40 1.0K
09:55 134.35 134.45 134.35 134.45 0.1K
10:00 134.85 135.50 134.85 135.50 1.4K
10:05 135.10 135.30 135.00 135.30 2.3K
10:10 135.25 135.25 135.25 135.25 0.0K
10:20 135.80 136.05 135.20 136.05 0.2K
10:25 135.55 135.85 135.50 135.60 1.3K
10:30 135.50 135.50 135.00 135.00 4.0K
10:35 135.00 135.00 134.80 134.80 0.1K
10:40 134.80 134.80 134.80 134.80 1.0K
10:45 134.20 134.20 134.00 134.00 0.2K
10:50 134.85 135.30 134.85 135.30 0.8K
10:55 135.45 139.65 135.45 138.45 4.0K
11:00 138.10 138.10 137.15 137.15 0.4K
11:05 137.50 137.95 137.50 137.95 0.3K
11:10 137.95 138.00 137.95 138.00 0.4K
11:15 137.20 137.35 137.20 137.20 0.2K
11:20 137.55 137.55 137.55 137.55 0.0K
11:25 137.00 137.00 137.00 137.00 0.0K
11:30 136.45 136.90 135.90 135.90 0.6K
11:40 135.40 135.40 135.20 135.20 0.5K
11:45 136.40 137.15 136.40 137.15 2.2K
11:50 137.10 137.35 136.75 136.75 0.6K
11:55 136.75 136.80 136.75 136.80 0.1K
12:10 136.55 136.55 136.55 136.55 0.1K
12:15 135.45 135.90 135.45 135.90 0.3K
12:25 136.20 136.20 136.20 136.20 0.1K
12:30 135.90 135.90 135.90 135.90 0.1K
12:35 135.90 135.90 135.90 135.90 0.1K
12:40 135.95 135.95 135.95 135.95 0.1K
13:00 135.90 135.90 135.90 135.90 0.0K
13:10 136.10 136.10 136.10 136.10 0.7K
13:20 136.35 136.35 136.35 136.35 0.0K
13:25 136.50 136.50 136.50 136.50 0.0K
13:35 136.95 136.95 136.95 136.95 0.0K
13:40 136.65 137.00 136.65 137.00 1.0K
13:55 136.60 136.60 136.60 136.60 1.4K
14:20 136.90 136.90 136.70 136.70 0.0K
14:30 136.10 136.10 136.10 136.10 0.1K
14:40 136.25 137.25 136.25 137.25 0.5K
14:45 136.85 136.85 136.85 136.85 0.0K
14:55 136.40 136.65 136.40 136.65 0.2K
15:00 136.10 137.10 136.10 137.10 0.7K
15:05 137.10 137.10 136.50 136.80 0.2K
15:15 136.80 138.10 136.80 137.30 0.9K
15:20 137.25 137.35 137.10 137.30 1.1K
15:25 136.95 137.40 136.65 137.20 0.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 127.95 137.15 127.95 134.00 0.1M
2025-09-25 132.80 139.65 131.25 137.20 0.1M
2025-09-24 129.00 135.90 124.70 134.00 0.1M
2025-09-23 126.00 143.60 124.45 129.70 0.4M
2025-09-22 109.70 125.00 109.40 121.10 0.1M
2025-09-19 110.90 110.90 108.45 110.00 0.0M
2025-09-18 110.90 110.90 108.85 109.30 0.0M
2025-09-17 109.50 110.40 108.70 110.15 0.0M
2025-09-16 109.20 110.75 107.65 108.95 0.0M
2025-09-15 108.95 109.35 107.45 108.55 0.0M
2025-09-12 107.00 108.55 107.00 107.50 0.0M
2025-09-11 109.90 110.50 107.45 107.90 0.0M
2025-09-10 106.20 110.20 106.20 108.15 0.0M
2025-09-09 108.60 109.05 106.00 107.15 0.0M
2025-09-08 109.35 110.40 108.05 108.70 0.0M
2025-09-05 110.95 110.95 108.75 109.35 0.0M
2025-09-04 112.95 115.00 108.90 110.00 0.1M
2025-09-03 107.05 111.35 107.05 110.60 0.0M
2025-09-02 110.95 112.00 106.25 109.05 0.0M
2025-09-01 111.00 112.60 108.85 109.65 0.0M
2025-08-29 100.20 114.05 100.20 110.90 0.1M
2025-08-28 106.40 106.40 101.55 102.20 0.0M
2025-08-26 106.00 106.50 103.75 104.40 0.0M
2025-08-25 108.50 109.40 105.25 106.00 0.0M
2025-08-22 110.45 110.45 107.35 108.85 0.0M
2025-08-21 111.45 111.45 109.05 109.55 0.0M
2025-08-20 113.35 113.35 109.90 110.60 0.0M
2025-08-19 110.70 112.70 110.60 110.60 0.0M
2025-08-18 107.55 112.50 107.55 110.75 0.0M
2025-08-14 109.05 111.05 107.50 107.95 0.0M
2025-08-13 110.95 115.50 109.45 111.00 0.0M
2025-08-12 109.10 111.55 106.35 109.65 0.0M
2025-08-11 114.15 114.30 111.10 113.05 0.0M
2025-08-08 117.60 117.60 113.10 114.10 0.0M
2025-08-07 115.20 115.95 113.10 115.45 0.0M
2025-08-06 117.90 118.00 114.00 114.60 0.0M
2025-08-05 117.95 119.00 116.20 117.10 0.0M
2025-08-04 116.00 117.95 116.00 117.00 0.0M
2025-08-01 119.45 120.75 118.00 118.10 0.0M
2025-07-31 116.95 122.05 116.95 120.20 0.0M
2025-07-30 119.90 120.50 116.70 117.50 0.0M
2025-07-29 120.90 120.90 116.60 119.05 0.0M
2025-07-28 123.95 123.95 118.00 118.55 0.0M
2025-07-25 127.00 127.00 121.70 122.65 0.0M
2025-07-24 126.60 126.60 123.40 124.60 0.0M
2025-07-23 125.75 126.75 124.70 125.65 0.0M
2025-07-22 126.50 127.45 124.30 125.00 0.0M
2025-07-21 126.05 127.65 125.40 126.10 0.0M
2025-07-18 129.05 129.05 126.05 126.85 0.0M
2025-07-17 129.05 130.30 127.10 128.40 0.0M
2025-07-16 129.45 130.10 127.45 128.95 0.0M
2025-07-15 129.50 130.30 128.05 128.60 0.0M
2025-07-14 126.00 129.00 125.20 128.30 0.0M
2025-07-11 129.75 132.10 127.95 128.65 0.0M
2025-07-10 128.60 131.55 128.60 129.85 0.0M
2025-07-09 130.75 131.60 129.60 130.75 0.0M
2025-07-08 132.15 132.95 129.50 130.75 0.0M
2025-07-07 134.00 134.00 131.60 132.65 0.0M
2025-07-04 132.50 134.00 131.00 133.60 0.0M
2025-07-03 130.05 135.00 130.05 132.20 0.0M
2025-07-02 133.20 133.20 130.90 131.85 0.0M
2025-07-01 132.65 134.55 131.45 132.55 0.0M
2025-06-30 132.40 134.50 132.20 133.90 0.0M
2025-06-27 134.25 135.95 130.30 130.85 0.1M
2025-06-26 138.80 146.50 132.00 134.20 0.3M
2025-06-25 128.15 131.00 128.05 130.20 0.0M
2025-06-24 126.50 129.80 125.35 127.25 0.0M
2025-06-23 120.75 125.95 120.75 124.45 0.0M
2025-06-20 121.95 124.35 121.40 122.75 0.0M
2025-06-19 125.00 127.70 121.95 122.70 0.0M
2025-06-18 125.00 128.50 124.30 126.70 0.0M
2025-06-17 127.50 130.95 124.55 127.40 0.0M
2025-06-16 124.15 127.50 122.75 124.60 0.1M
2025-06-13 127.05 128.80 124.30 127.70 0.0M
2025-06-12 134.55 134.55 128.60 129.70 0.0M
2025-06-11 132.45 136.50 131.50 133.35 0.0M
2025-06-10 135.40 135.40 132.30 132.60 0.0M
2025-06-09 127.05 138.65 127.05 132.90 0.1M
2025-06-06 128.95 128.95 126.75 127.15 0.0M
2025-06-05 127.95 133.15 126.95 127.35 0.0M
2025-06-04 124.60 128.95 124.60 127.40 0.0M
2025-06-03 129.90 130.00 124.50 125.20 0.0M
2025-06-02 126.50 129.50 124.65 128.20 0.0M
2025-05-30 130.00 131.05 127.40 128.95 0.0M
2025-05-29 124.95 130.20 123.90 129.30 0.1M
2025-05-28 130.65 130.65 125.15 126.20 0.0M
2025-05-27 130.00 131.30 128.10 128.70 0.0M
2025-05-26 131.95 135.60 130.00 131.20 0.0M
2025-05-23 128.90 132.30 127.70 129.85 0.0M
2025-05-22 130.00 130.90 127.50 129.80 0.0M
2025-05-21 133.55 133.55 128.55 131.25 0.0M
2025-05-20 138.95 138.95 129.05 129.90 0.0M
2025-05-19 135.60 139.50 134.30 135.40 0.0M
2025-05-16 134.00 142.00 134.00 136.85 0.1M
2025-05-15 141.25 143.00 136.30 137.20 0.0M
2025-05-14 123.55 146.05 123.55 139.50 0.3M
2025-05-13 123.45 127.00 123.45 125.55 0.0M
2025-05-12 118.15 126.35 118.00 121.85 0.0M
2025-05-09 105.15 115.90 105.15 115.10 0.0M
2025-05-08 114.00 122.30 111.60 113.70 0.1M
2025-05-07 107.35 114.00 107.35 112.75 0.0M
2025-05-06 118.00 118.00 109.90 111.90 0.0M
2025-05-05 114.15 119.05 114.00 118.60 0.0M
2025-05-02 115.00 117.25 113.60 114.15 0.0M
2025-04-30 116.65 117.90 114.50 115.20 0.0M
2025-04-29 120.65 121.00 117.55 118.00 0.0M
2025-04-28 119.05 119.35 116.15 118.35 0.0M
2025-04-25 125.35 126.50 117.20 118.85 0.0M
2025-04-24 124.90 127.30 124.65 125.60 0.0M
2025-04-23 130.00 131.35 121.35 124.90 0.0M
2025-04-22 124.30 134.75 124.30 127.50 0.0M
2025-04-21 129.85 131.50 125.00 125.85 0.0M
2025-04-17 122.65 132.80 120.45 129.85 0.0M
2025-04-16 122.30 126.00 121.70 122.20 0.0M
2025-04-15 124.30 124.30 118.55 120.80 0.0M
2025-04-11 120.15 120.15 115.80 117.50 0.0M
2025-04-09 117.55 117.55 113.65 115.50 0.0M
2025-04-08 116.90 117.95 112.00 116.05 0.0M
2025-04-07 94.00 112.00 94.00 110.10 0.1M
2025-04-04 116.55 119.75 114.00 116.05 0.0M
2025-04-03 115.00 122.30 115.00 119.85 0.0M
2025-04-02 117.95 118.85 114.00 117.20 0.0M
2025-04-01 113.00 118.65 113.00 117.40 0.0M
2025-03-28 114.70 121.05 114.00 114.25 0.0M
2025-03-27 114.45 119.95 114.20 116.95 0.0M
2025-03-26 119.00 121.95 116.35 118.10 0.0M
2025-03-25 128.50 128.65 119.35 120.10 0.0M
2025-03-24 122.05 128.70 122.05 126.00 0.0M
2025-03-21 120.40 128.70 120.00 121.75 0.0M
2025-03-20 117.00 122.85 117.00 121.80 0.0M
2025-03-19 118.60 123.40 113.05 116.45 0.1M
2025-03-18 111.00 120.65 111.00 117.30 0.0M
2025-03-17 116.05 116.45 111.00 112.30 0.0M
2025-03-13 118.05 118.20 113.90 114.55 0.0M
2025-03-12 118.70 121.50 117.60 118.00 0.0M
2025-03-11 115.95 119.85 114.80 119.05 0.0M
2025-03-10 127.50 128.90 117.55 118.85 0.0M
2025-03-07 119.75 126.95 117.50 125.15 0.1M
2025-03-06 115.95 124.50 115.50 117.45 0.1M
2025-03-05 107.50 116.00 104.55 108.20 0.0M
2025-03-04 105.00 110.50 101.20 106.65 0.0M
2025-03-03 101.15 107.95 100.10 104.00 0.0M
2025-02-28 107.45 108.45 103.25 104.70 0.0M
2025-02-27 115.40 115.40 106.45 107.45 0.0M
2025-02-25 115.90 115.95 113.05 113.35 0.0M
2025-02-24 114.60 117.00 112.00 113.70 0.0M
2025-02-21 117.15 121.50 115.65 117.10 0.0M
2025-02-20 116.65 121.40 116.00 118.90 0.0M
2025-02-19 105.40 116.55 104.90 114.50 0.3M
2025-02-18 107.45 110.60 102.00 103.45 0.0M
2025-02-17 109.90 111.90 104.95 109.65 0.0M
2025-02-14 113.20 113.70 105.00 108.55 0.0M
2025-02-13 114.35 117.45 111.20 113.15 0.0M
2025-02-12 115.55 119.80 107.80 109.45 0.1M
2025-02-11 127.00 127.00 115.00 116.80 0.0M
2025-02-10 136.35 136.80 121.55 123.90 0.1M
2025-02-07 146.95 148.50 140.00 141.15 0.0M
2025-02-06 146.20 146.95 141.95 145.95 0.0M
2025-02-05 143.05 150.20 142.75 144.15 0.0M
2025-02-04 149.60 149.60 143.00 145.95 0.0M
2025-02-03 140.05 146.50 140.00 145.25 0.0M
2025-02-01 146.95 159.05 143.00 145.70 0.0M
2025-01-31 144.60 144.90 141.65 143.15 0.0M
2025-01-30 145.65 147.75 140.35 141.55 0.0M
2025-01-29 140.00 145.70 140.00 142.75 0.0M
2025-01-28 138.00 143.95 132.10 139.55 0.0M
2025-01-27 142.00 142.00 135.55 137.65 0.0M
2025-01-24 150.05 150.45 143.80 144.85 0.0M
2025-01-23 148.65 154.00 148.45 149.65 0.0M
2025-01-22 155.45 155.80 148.90 152.35 0.0M
2025-01-21 157.00 159.25 153.50 155.70 0.0M
2025-01-20 150.55 159.80 150.55 156.50 0.0M
2025-01-17 151.00 151.95 147.10 150.55 0.0M
2025-01-16 144.90 152.90 144.90 149.10 0.0M
2025-01-15 141.45 148.00 141.45 144.10 0.0M
2025-01-14 146.95 146.95 139.15 145.50 0.0M
2025-01-13 141.20 152.00 137.80 139.05 0.1M
2025-01-10 158.00 158.70 148.45 149.85 0.0M
2025-01-09 158.10 163.05 155.50 156.65 0.0M
2025-01-08 166.95 166.95 160.10 160.85 0.0M
2025-01-07 159.90 168.00 159.90 164.20 0.0M
2025-01-06 170.15 172.45 157.20 159.00 0.0M
2025-01-03 162.40 174.00 161.65 170.35 0.0M
2025-01-02 159.00 163.45 158.05 161.00 0.0M
2025-01-01 162.95 163.55 159.05 160.80 0.0M