Omnitex Industries India Ltd (OIND)

OIND
🏛️ Indien →
397.00
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
2025-09-26 390.00 407.95 387.00 397.00 0.0M
2025-09-25 413.55 413.55 390.00 390.10 0.0M
2025-09-24 400.00 405.00 380.50 400.00 0.0M
2025-09-23 400.00 419.00 390.00 400.00 0.0M
2025-09-22 399.85 400.00 390.00 400.00 0.0M
2025-09-19 402.00 402.00 383.25 389.55 0.0M
2025-09-18 416.20 416.20 386.00 402.70 0.0M
2025-09-17 390.00 409.50 390.00 396.45 0.0M
2025-09-16 371.25 393.00 371.25 390.00 0.0M
2025-09-15 370.00 376.10 361.50 375.00 0.0M
2025-09-12 387.00 387.00 380.00 380.00 0.0M
2025-09-11 385.00 386.00 375.05 385.00 0.0M
2025-09-10 374.40 390.00 370.50 375.05 0.0M
2025-09-09 400.50 400.50 373.00 389.95 0.0M
2025-09-08 386.00 390.00 368.30 390.00 0.0M
2025-09-05 385.00 386.00 385.00 386.00 0.0M
2025-09-04 384.20 391.95 384.20 391.90 0.0M
2025-09-03 388.10 392.00 388.10 392.00 0.0M
2025-09-02 395.95 396.10 395.95 396.00 0.0M
2025-09-01 397.65 405.00 397.65 404.00 0.0M
2025-08-29 405.75 405.75 405.75 405.75 0.0M
2025-08-28 414.00 414.00 414.00 414.00 0.0M
2025-08-26 422.40 422.40 422.40 422.40 0.0M
2025-08-25 425.80 443.10 425.80 431.00 0.0M
2025-08-22 434.45 436.60 434.45 434.45 0.0M
2025-08-21 443.30 443.30 443.30 443.30 0.0M
2025-08-20 452.30 452.30 452.30 452.30 0.0M
2025-08-19 461.50 461.50 461.50 461.50 0.0M
2025-08-18 470.90 470.90 470.90 470.90 0.0M
2025-08-14 480.50 480.50 480.50 480.50 0.0M
2025-08-13 490.30 490.30 490.30 490.30 0.0M
2025-08-12 500.30 500.30 500.30 500.30 0.0M
2025-08-11 510.50 510.50 510.50 510.50 0.0M
2025-08-08 520.90 520.90 520.90 520.90 0.0M
2025-08-07 531.50 534.15 531.50 531.50 0.0M
2025-08-06 542.30 542.30 542.30 542.30 0.0M
2025-08-05 553.35 553.35 553.35 553.35 0.0M
2025-08-04 564.60 564.60 564.60 564.60 0.0M
2025-08-01 576.10 576.10 576.10 576.10 0.0M
2025-07-31 587.85 587.85 587.85 587.85 0.0M
2025-07-30 611.95 611.95 599.80 599.80 0.0M
2025-07-29 612.00 612.85 611.00 612.00 0.0M
2025-07-28 599.00 600.85 583.00 600.85 0.0M
2025-07-25 535.00 572.25 535.00 572.25 0.0M
2025-07-24 545.40 572.65 545.00 545.00 0.0M
2025-07-23 497.00 545.40 494.15 545.40 0.0M
2025-07-22 514.00 519.90 499.00 519.45 0.0M
2025-07-21 490.00 512.45 480.00 495.15 0.0M
2025-07-18 517.00 517.00 482.00 489.45 0.0M
2025-07-17 459.00 506.00 459.00 500.00 0.0M
2025-07-16 506.95 506.95 472.00 482.60 0.0M
2025-07-15 503.40 515.00 480.00 493.70 0.0M
2025-07-14 530.00 532.65 503.40 504.85 0.0M
2025-07-11 525.00 534.95 492.05 529.85 0.0M
2025-07-10 488.00 489.80 440.00 456.40 0.0M
2025-07-09 383.00 469.90 383.00 463.95 0.0M
2025-07-08 345.40 409.00 345.40 393.00 0.0M
2025-07-07 349.05 350.05 342.05 348.05 0.0M
2025-07-04 363.00 365.00 342.20 360.15 0.0M
2025-07-03 368.45 379.30 343.00 353.90 0.0M
2025-07-02 350.00 375.00 330.00 368.45 0.0M
2025-07-01 394.00 395.00 338.10 342.55 0.0M
2025-06-30 320.00 380.00 305.00 376.85 1.0M
2025-06-27 340.00 340.00 310.30 319.80 0.0M
2025-06-26 304.75 340.00 303.10 338.50 0.0M
2025-06-25 307.00 319.90 303.10 303.25 0.0M
2025-06-24 310.00 320.00 306.00 307.00 0.0M
2025-06-23 315.00 319.55 306.35 309.35 0.0M
2025-06-20 309.85 331.10 305.30 316.00 0.0M
2025-06-19 301.10 347.65 300.00 313.00 0.0M
2025-06-18 329.65 329.65 302.55 307.70 0.0M
2025-06-17 304.00 330.00 304.00 329.60 0.0M
2025-06-16 310.00 318.20 285.50 298.50 0.0M
2025-06-13 316.00 325.00 307.00 324.65 0.0M
2025-06-12 344.60 344.60 316.00 316.00 0.0M
2025-06-11 300.00 340.90 300.00 330.75 0.0M
2025-06-10 363.00 363.00 320.00 325.00 0.0M
2025-06-09 320.00 330.00 317.00 325.15 0.0M
2025-06-06 300.00 343.80 299.00 322.00 0.0M
2025-06-05 349.00 354.30 315.00 318.20 0.0M
2025-06-04 333.00 350.00 333.00 349.95 0.0M
2025-06-03 329.60 349.70 303.00 330.95 0.0M
2025-06-02 339.90 339.90 314.95 318.55 0.0M
2025-05-30 290.00 329.00 290.00 314.95 0.0M
2025-05-29 298.00 305.00 298.00 300.15 0.0M
2025-05-28 300.00 304.95 300.00 304.00 0.0M
2025-05-27 308.95 308.95 283.05 297.90 0.0M
2025-05-26 282.05 304.05 282.05 297.20 0.0M
2025-05-23 304.00 305.00 287.20 298.00 0.0M
2025-05-22 298.00 305.00 298.00 305.00 0.0M
2025-05-21 303.25 309.00 298.00 298.00 0.0M
2025-05-20 298.90 306.00 298.35 303.25 0.0M
2025-05-19 295.00 298.95 285.00 298.60 0.0M
2025-05-16 294.00 300.00 284.15 296.75 0.0M
2025-05-15 290.00 292.00 266.00 285.40 0.0M
2025-05-14 274.00 287.80 272.70 278.30 0.0M
2025-05-13 289.00 293.50 271.00 283.50 0.0M
2025-05-12 295.00 295.00 290.00 293.80 0.0M
2025-05-09 288.40 288.40 288.00 288.25 0.0M
2025-05-08 275.10 289.60 274.90 289.60 0.0M
2025-05-07 292.00 292.00 270.00 273.55 0.0M
2025-05-06 288.15 299.00 284.00 284.10 0.0M
2025-05-02 285.00 294.00 278.00 294.00 0.0M
2025-04-30 295.00 295.00 285.00 285.00 0.0M
2025-04-29 281.00 294.90 278.05 278.05 0.0M
2025-04-28 280.00 295.00 278.60 295.00 0.0M
2025-04-25 314.30 314.30 275.65 280.05 0.0M
2025-04-24 292.00 298.00 275.00 289.80 0.0M
2025-04-23 294.40 294.40 278.00 283.10 0.0M
2025-04-22 281.55 297.95 281.55 294.40 0.0M
2025-04-21 291.00 309.60 285.00 287.25 0.0M
2025-04-17 300.00 316.00 300.00 308.60 0.0M
2025-04-16 307.25 322.75 283.00 288.70 0.0M
2025-04-15 305.00 314.80 276.30 307.25 0.0M
2025-04-11 318.80 318.80 296.35 300.50 0.0M
2025-04-09 295.00 307.95 291.00 293.90 0.0M
2025-04-08 315.00 315.00 275.00 294.95 0.0M
2025-04-07 310.00 310.00 272.00 295.50 0.0M
2025-04-04 310.00 310.00 290.00 295.10 0.0M
2025-04-03 311.90 311.90 290.30 295.90 0.0M
2025-04-02 305.00 305.00 293.35 303.75 0.0M
2025-04-01 314.00 314.00 287.30 306.70 0.0M
2025-03-28 304.90 313.50 292.00 301.65 0.0M
2025-03-27 301.25 307.60 286.45 304.90 0.0M
2025-03-26 319.00 319.00 300.20 301.20 0.0M
2025-03-25 295.05 317.00 295.05 316.00 0.0M
2025-03-24 307.15 328.95 300.20 307.85 0.0M
2025-03-21 312.95 319.00 299.50 316.00 0.0M
2025-03-20 300.00 313.35 286.60 313.00 0.0M
2025-03-19 298.80 299.90 273.00 298.45 0.0M
2025-03-18 283.00 290.00 275.00 289.15 0.0M
2025-03-17 241.05 265.15 241.05 264.75 0.0M
2025-03-13 235.00 271.00 235.00 241.05 0.0M
2025-03-12 233.15 257.00 223.00 251.25 0.0M
2025-03-11 256.00 259.00 233.10 233.65 0.0M
2025-03-10 290.35 290.35 248.30 259.00 0.0M
2025-03-07 251.45 276.55 251.45 275.85 0.0M
2025-03-06 295.00 295.00 249.15 251.45 0.0M
2025-03-05 268.00 295.00 268.00 276.80 0.0M
2025-03-04 267.20 301.00 260.00 290.00 0.0M
2025-03-03 277.95 277.95 271.35 274.05 0.0M
2025-02-28 277.95 282.00 277.95 277.95 0.0M
2025-02-27 290.00 295.00 274.50 277.95 0.0M
2025-02-25 273.00 280.00 273.00 274.50 0.0M
2025-02-24 295.00 295.00 267.00 274.00 0.0M
2025-02-21 284.20 284.50 255.20 284.50 0.0M
2025-02-20 270.20 271.90 250.00 271.50 0.0M
2025-02-19 261.00 278.00 250.00 264.90 0.0M
2025-02-18 253.00 278.00 227.70 261.00 0.0M
2025-02-17 273.00 273.00 252.00 253.00 0.0M
2025-02-14 290.00 290.00 260.05 279.95 0.0M
2025-02-13 278.50 288.00 275.00 278.10 0.0M
2025-02-12 290.00 290.00 257.20 288.60 0.0M
2025-02-11 273.95 307.15 265.00 270.50 0.0M
2025-02-10 278.45 286.50 278.45 279.50 0.0M
2025-02-07 288.90 288.90 275.00 278.45 0.0M
2025-02-06 266.15 287.80 266.15 271.50 0.0M
2025-02-05 260.00 266.15 260.00 266.15 0.0M
2025-02-04 249.00 254.10 236.00 253.50 0.0M
2025-02-03 242.00 245.00 240.50 242.00 0.0M
2025-02-01 246.00 246.00 234.40 234.40 0.0M
2025-01-31 249.10 249.10 237.10 237.65 0.0M
2025-01-30 248.00 252.00 236.25 249.10 0.0M
2025-01-29 250.00 250.00 248.00 248.00 0.0M
2025-01-28 254.00 254.00 235.00 248.00 0.0M
2025-01-27 243.85 249.90 231.75 247.00 0.0M
2025-01-24 245.55 245.55 239.25 243.85 0.0M
2025-01-23 250.00 251.80 242.50 251.80 0.0M
2025-01-22 256.00 256.00 254.00 254.00 0.0M
2025-01-21 246.00 270.70 245.00 255.00 0.0M
2025-01-20 249.80 262.90 249.80 257.85 0.0M
2025-01-17 260.00 263.00 260.00 262.90 0.0M
2025-01-16 265.00 265.00 258.45 258.45 0.0M
2025-01-15 261.00 263.95 261.00 263.70 0.0M
2025-01-14 261.60 261.60 251.40 261.50 0.0M
2025-01-13 256.50 256.50 256.50 256.50 0.0M
2025-01-10 241.70 251.50 241.70 251.50 0.0M
2025-01-09 246.60 246.60 246.60 246.60 0.0M
2025-01-08 251.60 251.60 251.60 251.60 0.0M
2025-01-07 256.70 256.70 256.70 256.70 0.0M
2025-01-06 261.90 261.90 261.90 261.90 0.0M
2025-01-03 267.20 267.20 267.20 267.20 0.0M
2025-01-02 272.65 272.65 272.65 272.65 0.0M
2025-01-01 278.20 278.20 278.20 278.20 0.0M