S Chand and Company Ltd (SCHA)

SCHA
🏛️ Indien →
189.46
Letzte Aktualisierung: 2025-10-01
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:07 188.40 188.40 188.40 188.40 0.2K
09:16 188.39 188.39 188.39 188.39 0.0K
09:17 188.16 188.16 187.29 187.62 0.2K
09:19 186.96 186.96 186.96 186.96 0.0K
09:20 186.50 186.50 186.50 186.50 0.1K
09:21 187.15 190.00 187.15 189.00 0.8K
09:22 189.50 189.50 186.68 188.59 0.8K
09:23 188.48 189.50 188.40 188.50 0.6K
09:24 188.60 189.09 187.79 187.79 1.4K
09:25 187.79 187.79 187.79 187.79 0.0K
09:26 187.46 187.46 187.46 187.46 0.0K
09:28 187.67 187.67 187.67 187.67 0.0K
09:30 187.15 187.15 187.15 187.15 0.0K
09:31 187.12 187.12 186.68 186.68 0.5K
09:32 186.87 186.87 186.85 186.85 0.1K
09:33 186.70 187.48 186.70 187.48 0.2K
09:36 186.70 186.70 186.70 186.70 0.0K
09:37 186.85 186.85 186.85 186.85 0.0K
09:38 186.86 186.86 186.86 186.86 0.0K
09:39 186.86 186.86 186.86 186.86 0.0K
09:43 187.32 187.32 187.32 187.32 0.0K
09:51 187.15 187.15 187.15 187.15 0.0K
09:52 187.20 187.20 186.93 186.93 0.0K
09:56 187.20 187.20 187.20 187.20 0.0K
09:58 188.23 189.00 187.30 187.30 0.4K
09:59 187.24 188.06 187.24 188.06 0.3K
10:01 188.03 188.03 187.38 187.38 0.1K
10:02 188.02 188.40 188.02 188.40 0.2K
10:03 188.06 188.06 187.36 187.36 1.0K
10:05 187.79 187.79 187.79 187.79 0.1K
10:06 187.79 187.79 187.24 187.24 0.2K
10:13 187.76 187.76 187.76 187.76 0.1K
10:15 187.27 187.27 187.27 187.27 0.0K
10:17 187.61 187.61 187.61 187.61 0.0K
10:18 187.61 187.61 187.61 187.61 0.0K
10:19 187.94 187.94 187.94 187.94 0.1K
10:22 187.55 187.55 187.45 187.45 0.1K
10:23 187.69 187.69 187.69 187.69 0.1K
10:24 187.69 187.69 187.69 187.69 0.1K
10:32 187.48 187.48 187.48 187.48 0.0K
10:33 187.46 187.46 187.46 187.46 0.0K
10:39 187.46 187.46 187.46 187.46 0.0K
10:46 187.46 187.46 187.46 187.46 0.0K
10:48 187.46 187.46 187.46 187.46 0.0K
10:58 187.46 187.46 187.46 187.46 0.0K
10:59 187.00 187.00 187.00 187.00 0.3K
11:00 186.88 186.88 186.88 186.88 0.0K
11:03 186.88 186.88 186.88 186.88 0.0K
11:04 186.88 186.88 186.88 186.88 0.0K
11:07 186.00 186.00 186.00 186.00 4.2K
11:08 186.45 186.71 186.35 186.71 0.3K
11:10 186.57 186.57 186.57 186.57 0.0K
11:13 186.03 186.74 186.03 186.74 0.3K
11:20 186.19 186.19 186.19 186.19 0.0K
11:24 186.30 186.30 186.30 186.30 0.2K
11:26 186.57 186.57 186.57 186.57 0.1K
11:33 186.50 186.50 186.50 186.50 0.0K
11:34 186.81 186.81 186.81 186.81 0.0K
11:39 186.72 186.72 186.72 186.72 0.0K
11:41 186.72 186.72 186.72 186.72 0.0K
11:44 186.50 186.50 186.50 186.50 0.1K
11:51 186.44 186.44 186.44 186.44 0.0K
11:57 186.48 186.48 186.48 186.48 0.0K
12:00 186.48 186.48 186.48 186.48 0.0K
12:04 186.09 186.30 186.09 186.30 0.2K
12:05 186.48 186.48 186.48 186.48 0.1K
12:07 186.48 186.48 186.48 186.48 0.0K
12:08 186.48 186.48 186.48 186.48 0.0K
12:13 186.48 186.48 186.48 186.48 0.0K
12:14 186.30 186.48 186.30 186.48 0.1K
12:16 186.48 186.48 186.48 186.48 0.1K
12:17 186.48 186.48 186.48 186.48 0.0K
12:21 186.00 186.00 186.00 186.00 2.9K
12:22 186.45 186.45 186.45 186.45 0.1K
12:23 186.08 186.08 186.08 186.08 0.1K
12:25 186.00 186.00 186.00 186.00 0.0K
12:28 186.45 186.45 186.44 186.44 0.1K
12:31 186.02 186.02 186.00 186.00 0.1K
12:34 186.12 186.12 186.00 186.01 0.1K
12:35 186.02 186.45 186.02 186.45 0.1K
12:36 186.45 186.45 186.45 186.45 0.1K
12:37 186.45 186.45 186.06 186.06 0.3K
12:38 186.01 186.01 186.00 186.00 0.5K
12:39 186.00 186.00 186.00 186.00 2.6K
12:40 186.41 186.41 185.65 186.14 0.5K
12:41 186.14 186.14 186.14 186.14 0.0K
12:42 186.12 186.12 186.12 186.12 0.2K
12:43 185.64 185.82 185.64 185.82 0.1K
12:48 186.14 186.14 186.14 186.14 0.1K
12:49 186.24 186.24 186.24 186.24 0.0K
12:50 186.30 186.30 186.30 186.30 0.0K
12:52 185.83 185.83 185.12 185.65 1.0K
12:53 185.61 185.61 185.61 185.61 0.0K
12:57 185.61 185.61 185.61 185.61 0.1K
12:58 185.91 185.91 185.91 185.91 0.0K
13:10 185.91 185.91 185.91 185.91 0.0K
13:12 185.98 185.98 185.98 185.98 0.0K
13:13 186.06 186.06 186.06 186.06 0.1K
13:15 186.06 186.06 186.06 186.06 0.1K
13:27 186.20 186.20 186.20 186.20 0.0K
13:33 185.99 185.99 185.99 185.99 0.0K
13:34 185.58 185.58 185.58 185.58 0.0K
13:36 185.58 185.58 185.26 185.26 0.2K
13:37 185.26 185.26 185.16 185.16 0.0K
13:38 185.69 185.69 185.69 185.69 0.1K
13:39 185.30 185.30 185.30 185.30 3.4K
13:44 185.97 185.97 185.97 185.97 0.1K
13:46 185.97 185.97 185.97 185.97 0.0K
13:48 185.61 185.61 185.61 185.61 0.0K
13:51 185.00 185.00 185.00 185.00 0.4K
13:52 184.91 184.92 184.91 184.91 0.0K
13:53 184.91 184.91 184.91 184.91 0.1K
13:54 184.91 184.91 184.91 184.91 0.0K
13:56 185.00 185.00 185.00 185.00 0.1K
13:57 185.00 185.00 185.00 185.00 0.0K
13:59 185.00 185.00 184.93 184.93 1.6K
14:00 185.46 185.46 185.46 185.46 0.0K
14:04 185.68 185.68 185.68 185.68 0.0K
14:08 186.13 186.13 186.13 186.13 0.3K
14:11 185.88 185.88 185.88 185.88 0.0K
14:18 185.45 185.45 185.45 185.45 0.5K
14:20 185.22 185.22 185.22 185.22 0.0K
14:24 185.00 185.00 185.00 185.00 0.2K
14:25 185.00 185.00 185.00 185.00 0.1K
14:30 185.03 185.03 185.03 185.03 0.0K
14:33 185.03 185.03 185.03 185.03 0.1K
14:34 184.95 184.95 184.95 184.95 0.1K
14:35 185.03 185.03 185.03 185.03 0.2K
14:36 185.48 185.48 185.48 185.48 0.0K
14:40 185.50 185.50 185.50 185.50 0.3K
14:42 185.50 185.50 185.01 185.01 0.8K
14:48 185.39 185.39 184.91 184.91 1.2K
14:50 185.00 185.00 185.00 185.00 0.1K
14:51 185.38 185.38 185.38 185.38 0.0K
14:55 185.00 185.00 185.00 185.00 0.1K
14:57 185.45 185.45 185.45 185.45 0.1K
15:00 185.39 185.39 185.39 185.39 0.0K
15:02 185.45 185.45 185.45 185.45 0.0K
15:04 185.29 185.29 185.29 185.29 0.0K
15:06 185.24 185.24 185.24 185.24 0.0K
15:07 183.62 183.62 183.62 183.62 1.5K
15:08 184.11 184.73 184.10 184.73 0.1K
15:11 184.73 184.73 184.73 184.73 0.0K
15:12 185.00 185.00 185.00 185.00 0.0K
15:15 184.97 184.97 184.97 184.97 0.0K
15:19 184.88 184.88 184.88 184.88 0.1K
15:20 184.74 184.74 184.12 184.12 0.2K
15:21 184.56 184.73 184.56 184.73 0.2K
15:22 184.74 184.74 184.64 184.64 0.0K
15:23 184.62 184.62 184.62 184.62 0.2K
15:24 184.52 184.58 184.52 184.58 0.1K
15:25 184.62 184.62 183.70 184.62 0.4K
15:26 184.53 184.53 184.53 184.53 0.1K
15:27 184.61 185.00 184.61 185.00 1.4K
15:29 185.85 185.88 184.38 184.38 0.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-10-01 191.59 195.42 187.90 189.46 0.0M
2025-09-30 185.00 200.00 185.00 187.83 0.4M
2025-09-29 185.09 190.64 180.01 181.19 0.0M
2025-09-26 184.25 193.00 181.00 184.17 0.0M
2025-09-25 188.40 190.09 183.50 184.38 0.0M
2025-09-24 188.00 190.68 186.72 187.46 0.0M
2025-09-23 192.27 193.65 187.20 188.42 0.1M
2025-09-22 194.49 194.49 189.50 191.89 0.0M
2025-09-19 191.90 193.80 189.00 191.17 0.0M
2025-09-18 191.30 193.10 189.90 191.18 0.0M
2025-09-17 190.90 195.58 189.10 190.29 0.1M
2025-09-16 191.60 194.07 187.50 190.19 0.1M
2025-09-15 193.70 195.90 190.00 190.58 0.1M
2025-09-12 197.75 197.75 192.00 192.70 0.0M
2025-09-11 198.10 199.00 194.10 194.84 0.0M
2025-09-10 199.60 200.00 196.01 198.18 0.0M
2025-09-09 196.39 200.00 193.21 198.61 0.0M
2025-09-08 195.49 199.39 194.01 195.34 0.0M
2025-09-05 199.99 199.99 194.00 194.47 0.0M
2025-09-04 197.00 200.00 194.21 198.65 0.1M
2025-09-03 194.38 194.99 192.01 193.77 0.0M
2025-09-02 193.16 196.69 192.00 194.38 0.0M
2025-09-01 193.22 194.40 191.55 192.59 0.0M
2025-08-29 193.29 196.00 190.00 192.45 0.0M
2025-08-28 193.10 196.34 192.24 194.26 0.0M
2025-08-26 196.20 197.01 193.21 193.92 0.0M
2025-08-25 197.85 198.90 194.00 195.17 0.0M
2025-08-22 199.00 199.58 195.75 197.85 0.0M
2025-08-21 198.90 200.79 197.61 199.31 0.0M
2025-08-20 197.84 200.87 196.81 197.89 0.0M
2025-08-19 195.70 199.00 193.03 197.27 0.0M
2025-08-18 195.30 199.90 193.05 195.75 0.0M
2025-08-14 196.30 197.99 192.66 194.24 0.0M
2025-08-13 196.80 196.80 188.00 195.28 0.0M
2025-08-12 189.10 192.59 182.21 191.09 0.2M
2025-08-11 199.78 199.78 185.70 188.08 0.1M
2025-08-08 208.20 208.20 198.30 199.78 0.1M
2025-08-07 213.00 213.00 203.50 207.08 0.1M
2025-08-06 217.35 217.35 209.64 211.88 0.0M
2025-08-05 213.00 219.95 213.00 217.02 0.0M
2025-08-04 217.25 218.95 209.00 214.21 0.1M
2025-08-01 226.99 226.99 215.38 219.39 0.0M
2025-07-31 218.00 228.00 213.52 225.37 0.1M
2025-07-30 221.20 221.20 216.50 218.01 0.0M
2025-07-29 217.83 221.00 215.05 220.01 0.0M
2025-07-28 223.05 223.90 216.20 217.83 0.0M
2025-07-25 221.00 225.39 218.45 222.55 0.0M
2025-07-24 227.90 227.90 221.00 221.75 0.0M
2025-07-23 226.72 228.50 223.26 226.70 0.0M
2025-07-22 225.60 228.65 223.02 226.72 0.0M
2025-07-21 224.60 225.90 222.50 224.45 0.0M
2025-07-18 227.10 227.10 221.40 224.75 0.1M
2025-07-17 226.90 228.60 225.00 225.92 0.0M
2025-07-16 229.40 229.40 225.10 227.19 0.0M
2025-07-15 224.45 229.60 224.45 228.94 0.0M
2025-07-14 229.00 231.00 223.47 225.59 0.0M
2025-07-11 224.41 229.49 224.03 228.41 0.1M
2025-07-10 226.62 232.67 222.00 224.41 0.1M
2025-07-09 226.82 229.85 225.71 227.59 0.0M
2025-07-08 228.00 231.14 223.65 225.70 0.0M
2025-07-07 231.75 234.00 225.61 228.29 0.0M
2025-07-04 235.88 235.88 230.19 231.76 0.0M
2025-07-03 237.00 237.00 232.87 235.10 0.1M
2025-07-02 232.50 238.38 230.00 236.08 0.1M
2025-07-01 232.70 235.90 229.40 231.24 0.1M
2025-06-30 239.50 239.60 231.30 233.57 0.1M
2025-06-27 238.75 241.36 236.00 238.30 0.1M
2025-06-26 236.75 241.48 233.81 238.89 0.1M
2025-06-25 237.65 239.47 234.60 235.99 0.1M
2025-06-24 242.00 242.00 234.80 236.49 0.1M
2025-06-23 241.10 241.10 231.25 233.87 0.1M
2025-06-20 237.25 246.39 237.25 240.06 0.2M
2025-06-19 252.11 257.90 235.25 239.83 0.5M
2025-06-18 242.40 255.99 236.72 249.82 0.8M
2025-06-17 219.22 240.00 218.09 238.27 0.9M
2025-06-16 221.60 221.60 213.01 219.20 0.1M
2025-06-13 222.00 224.67 215.56 220.95 0.1M
2025-06-12 218.00 224.00 215.30 222.38 0.1M
2025-06-11 219.05 224.45 215.00 216.82 0.2M
2025-06-10 214.90 219.90 212.23 217.84 0.1M
2025-06-09 218.00 218.00 211.21 213.82 0.1M
2025-06-06 216.00 218.00 213.82 216.51 0.1M
2025-06-05 210.30 217.00 210.03 214.33 0.1M
2025-06-04 212.50 214.90 207.02 209.18 0.1M
2025-06-03 210.76 221.98 209.95 211.35 0.2M
2025-06-02 210.08 215.79 210.00 210.76 0.1M
2025-05-30 216.10 220.14 210.20 211.58 0.1M
2025-05-29 217.26 223.00 216.14 219.04 0.1M
2025-05-28 223.10 226.57 216.08 218.44 0.2M
2025-05-27 227.10 230.59 220.05 221.72 0.2M
2025-05-26 227.00 242.00 224.13 226.54 0.3M
2025-05-23 233.41 237.10 220.21 224.36 0.1M
2025-05-22 234.00 235.90 230.30 233.41 0.0M
2025-05-21 230.90 238.30 227.11 233.77 0.1M
2025-05-20 234.10 239.00 227.50 230.03 0.1M
2025-05-19 230.00 236.90 228.27 232.87 0.1M
2025-05-16 229.00 236.79 226.50 228.93 0.1M
2025-05-15 228.80 240.84 225.00 230.41 0.3M
2025-05-14 227.35 229.80 224.40 228.80 0.1M
2025-05-13 207.15 229.55 207.15 226.79 0.4M
2025-05-12 209.00 212.00 205.93 209.03 0.1M
2025-05-09 193.00 208.99 193.00 204.70 0.1M
2025-05-08 194.83 204.00 193.19 199.95 0.1M
2025-05-07 182.00 196.98 181.99 194.34 0.1M
2025-05-06 195.81 196.55 186.80 187.57 0.1M
2025-05-05 198.94 199.74 192.00 194.84 0.1M
2025-05-02 198.40 201.82 196.24 197.32 0.0M
2025-04-30 208.65 209.80 196.82 198.43 0.1M
2025-04-29 203.00 212.45 203.00 205.57 0.1M
2025-04-28 200.79 204.95 197.23 201.93 0.0M
2025-04-25 207.00 208.41 196.00 199.72 0.1M
2025-04-24 210.01 214.50 204.75 206.48 0.1M
2025-04-23 214.05 219.80 209.03 210.64 0.1M
2025-04-22 226.00 230.00 207.42 214.27 0.2M
2025-04-21 214.25 230.41 212.70 224.05 0.3M
2025-04-17 211.00 218.83 207.48 211.58 0.1M
2025-04-16 204.70 210.00 203.01 209.23 0.2M
2025-04-15 201.60 209.80 198.40 203.59 0.2M
2025-04-11 200.00 200.00 194.20 198.64 0.1M
2025-04-09 191.90 196.80 191.70 195.26 0.2M
2025-04-08 176.60 199.65 176.60 192.66 0.9M
2025-04-07 168.00 179.19 165.00 176.48 0.2M
2025-04-04 180.79 180.80 169.81 172.11 0.1M
2025-04-03 179.80 184.78 178.99 181.28 0.1M
2025-04-02 181.98 181.98 174.32 179.69 0.1M
2025-04-01 168.89 180.17 168.89 179.27 0.1M
2025-03-28 170.00 173.79 168.00 168.89 0.1M
2025-03-27 170.00 173.00 170.00 171.07 0.1M
2025-03-26 170.40 174.00 170.02 171.00 0.1M
2025-03-25 172.00 174.08 170.01 171.17 0.1M
2025-03-24 174.90 178.59 170.10 171.87 0.1M
2025-03-21 173.34 175.01 171.80 174.74 0.1M
2025-03-20 174.94 177.44 171.39 173.34 0.2M
2025-03-19 175.00 179.60 173.89 175.41 0.1M
2025-03-18 172.50 175.48 165.55 172.97 0.1M
2025-03-17 172.00 175.37 171.14 173.91 0.1M
2025-03-13 170.30 174.00 168.87 172.20 0.0M
2025-03-12 168.20 174.80 167.44 171.55 0.1M
2025-03-11 163.99 172.22 161.42 170.33 0.1M
2025-03-10 167.50 168.20 162.00 166.07 0.1M
2025-03-07 167.50 170.00 164.99 167.36 0.1M
2025-03-06 165.19 169.90 164.00 166.67 0.1M
2025-03-05 159.60 168.28 159.29 164.29 0.1M
2025-03-04 159.01 165.52 156.91 158.72 0.1M
2025-03-03 168.00 173.09 157.68 160.21 0.2M
2025-02-28 170.10 172.12 166.26 169.51 0.0M
2025-02-27 177.17 177.17 169.25 171.15 0.0M
2025-02-25 177.12 180.00 175.39 177.17 0.0M
2025-02-24 185.70 185.70 175.76 177.85 0.1M
2025-02-21 180.90 187.40 178.51 183.98 0.0M
2025-02-20 170.35 185.00 168.00 182.81 0.1M
2025-02-19 167.62 175.11 167.62 169.24 0.1M
2025-02-18 171.10 172.16 166.08 169.15 0.0M
2025-02-17 173.00 176.66 168.02 170.21 0.1M
2025-02-14 182.99 183.00 168.81 174.39 0.1M
2025-02-13 191.75 191.75 180.41 182.04 0.0M
2025-02-12 190.20 192.99 185.00 190.95 0.1M
2025-02-11 185.30 191.00 182.01 190.45 0.1M
2025-02-10 191.05 192.00 182.01 185.75 0.1M
2025-02-07 191.80 191.80 188.21 191.59 0.0M
2025-02-06 191.90 192.60 190.00 191.76 0.0M
2025-02-05 187.90 193.41 187.82 191.41 0.1M
2025-02-04 190.20 192.80 185.20 186.96 0.0M
2025-02-03 191.99 192.00 187.00 189.16 0.0M
2025-02-01 192.13 193.80 187.00 190.16 0.0M
2025-01-31 190.80 194.01 188.99 191.22 0.0M
2025-01-30 189.60 193.30 189.00 189.82 0.1M
2025-01-29 192.19 194.98 187.16 188.58 0.1M
2025-01-28 194.40 194.40 185.60 191.22 0.0M
2025-01-27 199.15 199.15 193.00 194.19 0.0M
2025-01-24 205.02 206.59 198.50 199.14 0.0M
2025-01-23 203.00 207.55 200.75 204.74 0.0M
2025-01-22 209.76 209.76 195.91 201.94 0.0M
2025-01-21 211.64 218.01 208.00 209.66 0.0M
2025-01-20 207.00 221.65 203.20 213.79 0.1M
2025-01-17 207.70 207.70 202.97 204.19 0.0M
2025-01-16 210.87 210.90 205.52 206.71 0.0M
2025-01-15 212.60 212.60 206.01 209.82 0.0M
2025-01-14 197.20 213.00 195.61 211.52 0.1M
2025-01-13 213.80 213.80 195.50 196.97 0.1M
2025-01-10 211.80 214.21 206.00 212.65 0.0M
2025-01-09 205.99 216.02 204.60 210.72 0.1M
2025-01-08 209.42 209.42 203.29 205.60 0.0M
2025-01-07 207.40 212.50 205.55 210.15 0.1M
2025-01-06 218.30 218.30 206.65 209.33 0.1M
2025-01-03 215.20 220.00 215.19 218.30 0.0M
2025-01-02 216.03 219.39 215.11 215.42 0.0M
2025-01-01 212.50 217.00 212.50 216.03 0.0M