Semac Consultants

SEMA
🏛️ Indien →
500.00
Letzte Aktualisierung: 2025-10-08
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
2025-10-08 500.00 500.00 500.00 500.00 0.0M
2025-10-06 508.85 508.85 508.85 508.85 0.0M
2025-10-03 529.00 529.00 489.00 489.00 0.0M
2025-10-01 506.50 506.50 506.50 506.50 0.0M
2025-09-30 500.00 500.00 500.00 500.00 0.0M
2025-09-29 511.95 511.95 500.00 500.00 0.0M
2025-09-26 516.90 516.90 516.90 516.90 0.0M
2025-09-25 507.00 507.00 504.65 504.65 0.0M
2025-09-24 483.30 506.95 483.30 484.00 0.0M
2025-09-23 522.80 522.80 507.00 507.00 0.0M
2025-09-22 512.00 512.00 502.25 502.25 0.0M
2025-09-19 511.25 515.15 511.20 512.00 0.0M
2025-09-18 502.20 523.10 502.20 523.10 0.0M
2025-09-17 543.65 543.65 527.05 527.15 0.0M
2025-09-16 536.80 536.80 536.80 536.80 0.0M
2025-09-15 533.95 536.80 521.50 536.80 0.0M
2025-09-12 545.00 545.00 510.00 511.25 0.0M
2025-09-11 528.15 528.15 528.15 528.15 0.0M
2025-09-10 525.35 545.85 525.35 545.00 0.0M
2025-09-09 547.00 547.95 520.00 520.00 0.0M
2025-09-08 543.60 543.60 520.05 522.00 0.0M
2025-09-05 543.90 543.90 543.60 543.60 0.0M
2025-09-04 531.10 531.10 516.50 518.90 0.0M
2025-09-03 531.10 531.10 531.10 531.10 0.0M
2025-09-02 530.00 530.00 530.00 530.00 0.0M
2025-09-01 558.95 558.95 556.95 556.95 0.0M
2025-08-25 547.75 548.35 536.10 536.10 0.0M
2025-08-22 549.95 553.85 530.00 547.75 0.0M
2025-08-21 549.00 558.00 523.05 529.00 0.0M
2025-08-20 534.50 547.85 534.45 547.85 0.0M
2025-08-19 534.00 534.45 534.00 534.45 0.0M
2025-08-18 509.00 509.00 509.00 509.00 0.0M
2025-08-14 548.00 556.75 535.05 535.05 0.0M
2025-08-13 530.00 530.25 530.00 530.25 0.0M
2025-08-12 498.00 534.95 498.00 505.00 0.0M
2025-08-11 538.90 538.90 506.00 510.00 0.0M
2025-08-07 522.00 522.00 522.00 522.00 0.0M
2025-08-06 528.00 528.00 522.00 522.00 0.0M
2025-08-04 546.00 546.00 539.95 539.95 0.0M
2025-08-01 521.05 550.00 520.00 523.00 0.0M
2025-07-31 567.00 567.00 537.20 539.90 0.0M
2025-07-30 543.00 567.00 542.95 563.50 0.0M
2025-07-29 518.75 543.00 518.00 543.00 0.0M
2025-07-28 522.00 522.00 522.00 522.00 0.0M
2025-07-25 522.00 567.00 522.00 522.00 0.0M
2025-07-24 514.60 551.00 514.60 548.50 0.0M
2025-07-23 531.00 533.50 531.00 533.50 0.0M
2025-07-22 553.90 553.90 538.15 538.15 0.0M
2025-07-21 553.90 553.90 525.00 553.90 0.0M
2025-07-18 530.55 541.00 514.00 541.00 0.0M
2025-07-17 541.90 555.85 530.15 530.55 0.0M
2025-07-16 540.00 542.75 540.00 542.75 0.0M
2025-07-15 547.90 550.50 547.00 547.40 0.0M
2025-07-14 538.35 550.50 536.30 550.50 0.0M
2025-07-11 522.10 544.95 521.85 538.35 0.0M
2025-07-10 559.00 560.05 523.05 529.05 0.0M
2025-07-09 512.50 533.40 511.00 533.40 0.0M
2025-07-08 507.00 508.00 488.50 508.00 0.0M
2025-07-07 490.00 490.00 473.75 483.85 0.0M
2025-07-04 483.50 495.30 471.05 480.65 0.0M
2025-07-03 512.00 512.00 479.00 491.05 0.0M
2025-07-02 487.65 487.65 487.65 487.65 0.0M
2025-07-01 464.45 464.45 464.45 464.45 0.0M
2025-06-27 442.35 442.35 442.35 442.35 0.0M
2025-06-25 405.45 421.30 399.35 421.30 0.0M
2025-06-24 401.60 415.95 398.00 401.25 0.0M
2025-06-23 394.50 409.80 394.50 400.05 0.0M
2025-06-20 399.90 416.90 390.15 404.60 0.0M
2025-06-19 415.00 415.00 395.55 397.45 0.0M
2025-06-18 412.00 415.95 402.50 407.65 0.0M
2025-06-17 413.00 420.00 400.40 406.50 0.0M
2025-06-16 429.90 429.90 415.00 415.00 0.0M
2025-06-13 396.00 420.00 396.00 418.00 0.0M
2025-06-12 416.00 416.00 396.55 416.00 0.0M
2025-06-11 415.05 415.05 395.25 396.40 0.0M
2025-06-10 418.00 418.00 408.05 415.05 0.0M
2025-06-09 398.80 398.80 398.00 398.80 0.0M
2025-06-05 380.00 380.35 379.00 380.35 0.0M
2025-06-02 362.20 362.25 362.20 362.25 0.0M
2025-05-30 375.00 375.00 362.20 363.05 0.0M
2025-05-29 394.25 394.25 375.00 375.00 0.0M
2025-05-28 375.50 375.50 375.50 375.50 0.0M
2025-05-27 357.65 357.75 357.65 357.65 0.0M
2025-05-26 325.10 350.95 325.10 350.95 0.0M
2025-05-23 346.00 346.00 340.30 340.30 0.0M
2025-05-22 346.05 346.05 346.05 346.05 0.0M
2025-05-21 347.00 355.25 347.00 354.85 0.0M
2025-05-20 351.80 351.80 342.50 342.60 0.0M
2025-05-19 351.95 351.95 351.80 351.80 0.0M
2025-05-16 355.05 362.20 350.20 350.20 0.0M
2025-05-13 366.00 366.00 350.05 350.05 0.0M
2025-05-12 350.00 350.00 350.00 350.00 0.0M
2025-05-07 348.00 348.00 348.00 348.00 0.0M
2025-05-06 348.00 348.00 342.00 348.00 0.0M
2025-05-05 345.05 352.45 335.10 352.45 0.0M
2025-05-02 352.00 352.00 343.65 345.05 0.0M
2025-04-28 361.00 361.00 343.65 356.00 0.0M
2025-04-25 382.00 382.00 361.00 361.00 0.0M
2025-04-24 379.85 379.85 379.85 379.85 0.0M
2025-04-23 366.00 369.70 353.00 367.80 0.0M
2025-04-22 360.95 365.00 352.05 353.00 0.0M
2025-04-21 341.10 361.95 341.10 360.95 0.0M
2025-04-17 345.10 345.10 345.10 345.10 0.0M
2025-04-16 345.10 345.10 345.10 345.10 0.0M
2025-04-15 328.70 328.70 323.00 328.70 0.0M
2025-04-08 319.80 319.80 319.80 319.80 0.0M
2025-04-07 304.60 304.60 304.60 304.60 0.0M
2025-04-01 290.10 290.10 290.10 290.10 0.0M
2025-03-28 290.10 290.10 290.10 290.10 0.0M
2025-03-27 290.10 290.15 290.10 290.10 0.0M
2025-03-26 296.00 296.00 296.00 296.00 0.0M
2025-03-25 300.00 300.00 299.85 299.85 0.0M
2025-03-24 304.05 309.40 304.05 305.95 0.0M
2025-03-21 312.70 312.70 301.35 309.95 0.0M
2025-03-20 312.85 312.85 306.60 306.60 0.0M
2025-03-19 312.85 312.85 312.85 312.85 0.0M
2025-03-18 319.20 319.20 319.20 319.20 0.0M
2025-03-17 332.10 332.10 325.70 325.70 0.0M
2025-03-13 332.10 332.10 332.10 332.10 0.0M
2025-03-11 332.10 332.10 332.10 332.10 0.0M
2025-03-10 337.00 337.00 331.95 332.00 0.0M
2025-03-07 331.65 331.65 331.65 331.65 0.0M
2025-03-06 318.80 325.15 318.80 325.15 0.0M
2025-03-03 318.80 318.80 318.80 318.80 0.0M
2025-02-21 312.55 312.55 312.55 312.55 0.0M
2025-02-19 297.70 297.70 297.70 297.70 0.0M
2025-02-18 283.00 283.55 283.00 283.55 0.0M
2025-02-17 299.00 299.00 286.05 297.85 0.0M
2025-02-14 282.50 299.00 282.50 299.00 0.0M
2025-02-13 295.00 296.75 294.95 296.70 0.0M
2025-02-12 285.00 295.80 280.00 282.65 0.0M
2025-02-11 308.80 308.80 287.75 287.75 0.0M
2025-02-10 302.85 302.85 302.85 302.85 0.0M
2025-02-07 305.00 305.55 299.00 299.00 0.0M
2025-02-06 290.50 306.90 290.50 306.90 0.0M
2025-02-05 302.05 305.00 298.25 298.25 0.0M
2025-02-04 309.20 309.20 294.00 302.00 0.0M
2025-02-03 309.95 309.95 298.00 309.20 0.0M
2025-02-01 289.05 296.10 276.25 295.65 0.0M
2025-01-31 284.70 284.70 282.00 282.00 0.0M
2025-01-30 280.00 288.40 280.00 284.70 0.0M
2025-01-29 276.20 280.35 264.00 280.00 0.0M
2025-01-28 280.35 280.35 275.00 276.20 0.0M
2025-01-27 290.00 290.00 288.35 288.35 0.0M
2025-01-24 318.80 318.80 303.50 303.50 0.0M
2025-01-23 332.50 332.50 315.90 318.70 0.0M
2025-01-22 345.50 345.50 332.50 332.50 0.0M
2025-01-21 350.00 350.00 350.00 350.00 0.0M
2025-01-20 383.95 383.95 355.00 355.00 0.0M
2025-01-17 366.45 366.45 366.45 366.45 0.0M
2025-01-16 366.50 366.50 366.50 366.50 0.0M
2025-01-15 358.75 358.75 342.60 349.30 0.0M
2025-01-14 349.95 351.00 349.95 350.00 0.0M
2025-01-13 361.00 361.00 343.60 343.60 0.0M
2025-01-10 373.30 373.30 357.05 361.65 0.0M
2025-01-09 372.10 372.10 365.90 365.95 0.0M
2025-01-08 384.90 385.00 372.20 380.20 0.0M
2025-01-07 385.00 385.00 372.00 384.90 0.0M
2025-01-06 399.80 399.80 380.10 385.00 0.0M
2025-01-03 390.00 399.80 390.00 399.80 0.0M
2025-01-02 390.00 390.00 382.00 384.60 0.0M
2025-01-01 403.85 403.85 400.95 400.95 0.0M