SecMark Consultancy

SECM
🏛️ Indien →
118.39
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
2023-12-29 139.00 145.35 121.00 127.65 0.3M
2023-12-28 119.80 132.15 117.05 132.15 0.5M
2023-12-27 92.70 110.15 91.50 110.15 0.2M
2023-12-26 92.35 97.90 90.20 91.80 0.0M
2023-12-22 97.85 107.50 84.70 93.55 0.1M
2023-12-21 89.55 99.45 79.25 96.95 0.1M
2023-12-20 93.85 93.85 82.25 82.90 0.0M
2023-12-19 87.00 89.60 84.65 87.55 0.0M
2023-12-18 95.00 97.25 85.55 87.65 0.0M
2023-12-15 85.90 100.00 81.40 93.10 0.1M
2023-12-14 83.65 87.90 82.10 83.35 0.0M
2023-12-13 84.85 84.90 82.00 82.65 0.0M
2023-12-12 84.55 85.50 83.75 84.25 0.0M
2023-12-11 86.00 86.50 84.05 85.05 0.0M
2023-12-08 85.50 86.45 83.00 83.50 0.0M
2023-12-07 84.65 85.50 81.00 83.85 0.0M
2023-12-06 88.10 88.65 85.05 86.00 0.0M
2023-12-05 87.65 88.50 85.20 85.95 0.0M
2023-12-04 95.30 95.30 81.50 87.60 0.0M
2023-12-01 91.15 91.15 86.50 87.45 0.0M
2023-11-30 91.30 91.95 85.00 87.40 0.0M
2023-11-29 90.20 94.70 84.15 87.65 0.0M
2023-11-28 89.00 92.15 87.65 89.75 0.0M
2023-11-24 91.55 91.85 85.20 87.55 0.0M
2023-11-23 91.25 92.00 87.80 89.20 0.0M
2023-11-22 89.80 91.85 87.50 90.30 0.0M
2023-11-21 91.00 92.55 88.45 91.95 0.0M
2023-11-20 91.00 93.30 89.45 92.60 0.0M
2023-11-17 90.80 92.90 88.50 92.00 0.0M
2023-11-16 89.90 92.95 89.25 91.45 0.0M
2023-11-15 85.20 91.00 85.20 88.65 0.0M
2023-11-13 82.10 91.85 82.10 89.60 0.0M
2023-11-12 92.00 92.00 88.10 90.50 0.0M
2023-11-10 90.85 91.25 87.25 88.00 0.0M
2023-11-09 89.05 94.15 86.60 87.30 0.0M
2023-11-08 97.90 97.90 88.20 90.70 0.0M
2023-11-07 85.50 93.40 80.90 90.40 0.0M
2023-11-06 88.00 88.00 81.95 83.50 0.0M
2023-11-03 84.75 87.90 81.05 82.40 0.0M
2023-11-02 77.85 87.00 77.85 86.00 0.0M
2023-11-01 84.60 89.00 77.55 84.30 0.0M
2023-10-31 86.85 88.05 83.20 84.65 0.0M
2023-10-30 91.00 91.00 84.50 86.10 0.0M
2023-10-27 80.95 90.00 80.95 87.80 0.0M
2023-10-26 85.95 85.95 71.35 80.90 0.0M
2023-10-25 94.00 94.00 82.25 83.85 0.0M
2023-10-23 99.55 99.55 87.30 87.95 0.0M
2023-10-20 104.00 104.00 87.15 91.75 0.0M
2023-10-19 104.95 104.95 93.05 95.65 0.0M
2023-10-18 95.65 96.60 91.00 92.55 0.0M
2023-10-17 94.20 99.80 92.55 93.70 0.0M
2023-10-16 113.00 114.95 93.25 94.15 0.0M