Scan Projects Ltd (SCAN)

SCAN
🏛️ Indien →
76.15
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 75.00 76.63 74.67 76.15 0.0M
2025-09-25 78.62 78.62 78.60 78.60 0.0M
2025-09-24 82.73 82.73 80.62 82.73 0.0M
2025-09-23 82.92 85.09 82.92 84.86 0.0M
2025-09-22 87.28 87.28 87.28 87.28 0.0M
2025-09-19 91.87 96.70 91.87 91.87 0.0M
2025-09-18 96.70 100.00 96.70 96.70 0.0M
2025-09-17 101.78 101.78 101.78 101.78 0.0M
2025-09-16 107.13 117.89 107.13 107.13 0.0M
2025-09-15 118.10 118.69 112.76 112.76 0.0M
2025-09-12 115.00 119.97 113.60 118.69 0.0M
2025-09-11 124.99 126.00 118.45 119.57 0.0M
2025-09-10 126.50 126.50 121.15 124.68 0.0M
2025-09-09 124.00 127.99 115.86 126.87 0.0M
2025-09-08 121.95 121.95 121.34 121.95 0.0M
2025-09-05 116.15 116.15 110.62 116.15 0.0M
2025-09-04 110.62 110.62 110.62 110.62 0.0M
2025-09-03 95.35 105.36 95.34 105.36 0.0M
2025-09-02 100.87 100.87 100.35 100.35 0.0M
2025-09-01 96.07 96.07 96.07 96.07 0.0M
2025-08-29 91.50 91.50 90.85 91.50 0.0M
2025-08-28 83.17 87.18 79.00 87.15 0.0M
2025-08-26 80.00 83.17 75.60 83.03 0.0M
2025-08-25 79.20 79.30 75.50 79.21 0.0M
2025-08-22 73.20 76.28 73.20 75.53 0.0M
2025-08-21 67.00 73.13 67.00 72.84 0.0M
2025-08-20 67.78 69.79 66.00 69.65 0.0M
2025-08-19 70.78 70.78 64.16 67.78 0.0M
2025-08-18 67.50 67.50 65.03 67.50 0.0M
2025-08-14 62.25 67.99 62.25 67.99 0.0M
2025-08-13 60.93 65.49 59.41 65.49 0.0M
2025-08-12 59.61 64.98 59.57 62.50 0.0M
2025-08-11 65.01 67.88 61.46 62.70 0.0M
2025-08-08 64.69 64.69 64.69 64.69 0.0M
2025-08-07 68.11 68.11 68.09 68.09 0.0M
2025-08-06 72.30 76.97 71.67 71.67 0.0M
2025-08-05 71.65 75.53 68.41 75.44 0.0M
2025-08-04 75.42 75.42 72.01 72.01 0.0M
2025-08-01 69.41 76.46 69.39 75.80 0.0M
2025-07-31 80.70 80.70 73.04 73.04 0.0M
2025-07-30 71.76 79.19 71.76 76.88 0.0M
2025-07-29 75.93 75.93 72.15 75.53 0.0M
2025-07-28 78.00 78.00 71.32 75.94 0.0M
2025-07-25 75.50 75.50 74.00 75.07 0.0M
2025-07-24 69.39 72.50 69.39 72.50 0.0M
2025-07-23 71.12 72.21 69.05 69.05 0.0M
2025-07-22 71.76 78.90 71.76 72.21 0.0M
2025-07-21 75.00 78.74 71.27 75.53 0.0M
2025-07-18 75.99 75.99 72.20 75.00 0.0M
2025-07-17 73.32 76.78 69.57 75.99 0.0M
2025-07-16 77.50 77.50 72.96 73.23 0.0M
2025-07-15 76.80 76.80 76.80 76.80 0.0M
2025-07-14 75.00 75.00 75.00 75.00 0.0M
2025-07-11 71.24 78.69 71.23 75.00 0.0M
2025-07-10 72.15 74.98 70.30 74.97 0.0M
2025-07-09 70.30 74.00 70.30 74.00 0.0M
2025-07-08 74.57 74.57 70.85 74.00 0.0M
2025-07-07 70.87 74.57 70.86 74.57 0.0M
2025-07-04 74.00 75.60 68.42 74.57 0.0M
2025-07-03 69.54 72.00 69.20 72.00 0.0M
2025-07-02 73.40 73.40 69.51 69.56 0.0M
2025-07-01 73.85 73.85 69.26 72.69 0.0M
2025-06-30 70.46 74.77 68.31 71.83 0.1M
2025-06-27 76.27 76.27 69.20 71.90 0.0M
2025-06-26 73.79 73.79 66.78 72.64 0.0M
2025-06-25 64.09 70.80 64.09 70.29 0.0M
2025-06-24 74.55 74.55 67.45 67.45 0.1M
2025-06-23 74.73 74.73 71.00 71.00 0.1M
2025-06-20 81.46 81.46 74.73 74.73 0.0M
2025-06-19 85.83 85.83 78.00 78.66 0.0M
2025-06-18 82.40 82.40 74.67 81.88 0.0M
2025-06-17 82.99 82.99 75.82 78.59 0.0M
2025-06-16 80.00 80.00 79.79 79.79 0.0M
2025-06-13 80.00 82.99 77.20 77.20 0.0M
2025-06-12 82.98 82.98 80.00 81.26 0.0M
2025-06-11 79.03 79.03 79.03 79.03 0.0M
2025-06-10 75.27 75.27 75.27 75.27 0.0M
2025-06-09 71.69 71.69 71.68 71.69 0.0M
2025-06-06 66.51 68.28 66.51 68.28 0.0M
2025-06-05 65.64 66.95 65.64 66.95 0.0M
2025-06-04 65.64 65.64 65.64 65.64 0.0M
2025-06-03 64.36 64.36 64.36 64.36 0.0M
2025-06-02 64.26 64.26 63.00 63.10 0.0M
2025-05-30 62.87 64.10 62.87 63.00 0.0M
2025-05-29 62.80 62.87 62.80 62.87 0.0M
2025-05-28 62.91 62.91 61.35 61.65 0.0M
2025-05-27 62.60 62.60 62.60 62.60 0.0M
2025-05-26 61.44 61.44 61.44 61.44 0.0M
2025-05-23 62.71 62.71 61.00 62.69 0.0M
2025-05-22 61.71 61.71 59.30 61.50 0.0M
2025-05-21 60.51 60.51 60.51 60.51 0.0M
2025-05-20 60.81 60.81 60.81 60.81 0.0M
2025-05-19 59.64 59.64 59.64 59.64 0.0M
2025-05-16 61.76 61.76 60.85 60.85 0.0M
2025-05-15 60.55 60.55 60.55 60.55 0.0M
2025-05-14 59.37 59.37 59.37 59.37 0.0M
2025-05-13 58.21 59.39 58.21 58.21 0.0M
2025-05-12 61.57 61.57 59.39 59.39 0.0M
2025-05-09 60.37 60.37 60.37 60.37 0.0M
2025-05-08 61.60 61.60 61.60 61.60 0.0M
2025-05-07 62.85 62.85 62.85 62.85 0.0M
2025-05-06 64.12 64.13 61.64 61.64 0.0M
2025-05-05 62.88 62.88 62.88 62.88 0.0M
2025-05-02 59.09 61.74 59.09 61.66 0.0M
2025-04-30 54.88 58.80 54.88 58.80 0.0M
2025-04-29 56.00 56.00 56.00 56.00 0.0M
2025-04-25 52.32 56.34 52.32 56.00 0.0M
2025-04-24 53.66 53.66 48.56 53.66 0.0M
2025-04-23 51.11 51.11 51.11 51.11 0.0M
2025-04-22 53.80 53.80 51.11 51.11 0.0M
2025-04-21 56.62 56.62 53.80 53.80 0.0M
2025-04-17 56.62 56.62 56.62 56.62 0.0M
2025-04-16 56.62 59.59 56.62 59.59 0.0M
2025-04-15 56.62 59.59 56.62 59.59 0.0M
2025-04-11 59.59 59.59 56.62 59.59 0.0M
2025-04-09 59.59 59.60 59.59 59.59 0.0M
2025-04-08 59.73 62.99 57.91 62.72 0.0M
2025-04-07 60.95 60.95 60.95 60.95 0.0M
2025-04-04 60.16 60.99 56.04 60.99 0.0M
2025-04-03 61.98 61.98 58.89 58.98 0.0M
2025-04-02 59.00 61.98 58.89 61.98 0.0M
2025-04-01 60.30 62.05 56.15 61.98 0.0M
2025-03-28 58.95 59.40 56.45 59.10 0.0M
2025-03-27 63.40 63.40 59.40 59.40 0.0M
2025-03-26 69.00 69.00 62.50 62.50 0.0M
2025-03-25 60.70 65.75 59.75 65.75 0.0M
2025-03-24 62.00 66.80 60.50 62.65 0.0M
2025-03-21 63.65 63.65 63.65 63.65 0.0M
2025-03-20 67.00 67.00 67.00 67.00 0.0M
2025-03-19 70.40 74.95 70.40 70.50 0.0M
2025-03-18 74.10 74.10 74.10 74.10 0.0M
2025-03-17 78.10 85.95 78.00 78.00 0.0M
2025-03-13 74.30 82.10 74.30 82.10 0.0M
2025-03-12 78.20 78.20 78.20 78.20 0.0M
2025-03-11 82.30 82.30 82.30 82.30 0.0M
2025-03-10 86.60 86.60 86.60 86.60 0.0M
2025-03-07 91.15 91.15 91.15 91.15 0.0M
2025-03-06 95.90 100.90 95.90 95.90 0.0M
2025-03-05 100.90 100.90 100.90 100.90 0.0M
2025-03-04 106.20 106.20 106.20 106.20 0.0M
2025-03-03 111.75 111.75 111.75 111.75 0.0M
2025-02-28 117.60 117.60 117.60 117.60 0.0M
2025-02-27 117.65 120.00 117.65 120.00 0.0M
2025-02-25 120.05 120.05 120.05 120.05 0.0M
2025-02-20 122.50 122.50 122.50 122.50 0.0M
2025-02-19 124.95 124.95 124.95 124.95 0.0M
2025-02-18 127.45 127.45 127.45 127.45 0.0M
2025-02-17 130.05 130.05 130.05 130.05 0.0M
2025-02-14 132.70 132.70 132.70 132.70 0.0M
2025-02-13 135.40 135.40 135.40 135.40 0.0M
2025-02-12 138.15 138.15 138.15 138.15 0.0M
2025-02-11 138.20 140.95 138.20 140.95 0.0M
2025-02-10 141.00 141.00 141.00 141.00 0.0M
2025-02-07 141.05 143.85 141.05 143.85 0.0M
2025-02-06 143.90 143.90 143.90 143.90 0.0M
2025-02-05 146.80 146.80 146.80 146.80 0.0M
2025-02-03 149.75 149.75 149.75 149.75 0.0M
2025-02-01 149.80 152.80 149.80 152.80 0.0M
2025-01-31 152.85 152.85 152.85 152.85 0.0M
2025-01-27 154.25 155.95 154.25 155.95 0.0M
2025-01-24 157.35 157.35 157.35 157.35 0.0M
2025-01-23 160.00 165.95 152.60 160.55 0.0M
2025-01-22 159.80 160.00 152.00 160.00 0.0M
2025-01-21 145.00 152.40 138.55 152.40 0.0M
2025-01-20 154.00 154.35 140.25 145.15 0.0M
2025-01-17 142.80 147.00 140.00 147.00 0.0M
2025-01-16 135.40 140.95 135.40 140.00 0.0M
2025-01-15 137.80 140.95 128.25 135.40 0.0M
2025-01-14 126.40 139.65 126.40 134.40 0.0M
2025-01-13 145.00 145.00 132.05 133.05 0.0M
2025-01-10 126.10 139.00 126.10 139.00 0.0M
2025-01-09 132.70 132.70 132.70 132.70 0.0M
2025-01-08 139.65 139.65 139.65 139.65 0.0M
2025-01-07 147.00 147.00 147.00 147.00 0.0M
2025-01-06 170.00 170.00 154.70 154.70 0.0M
2025-01-03 162.80 162.80 158.95 162.80 0.0M
2025-01-02 155.00 155.05 148.00 155.05 0.0M
2025-01-01 147.70 147.70 147.70 147.70 0.0M