Shivalik Rasayan

SIVA
🏛️ Indien →
436.80
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:07 464.90 464.90 464.90 464.90 0.0K
09:15 466.00 466.00 466.00 466.00 0.2K
09:17 462.10 462.10 462.10 462.10 0.0K
09:18 461.20 461.45 461.20 461.45 0.2K
09:19 460.75 460.75 460.75 460.75 0.1K
09:20 462.70 462.70 461.55 461.55 0.2K
09:21 460.60 460.60 460.60 460.60 0.1K
09:28 462.25 462.65 462.25 462.65 0.2K
09:29 461.35 461.35 461.35 461.35 0.0K
09:30 462.00 462.00 462.00 462.00 0.2K
09:31 460.80 460.80 460.80 460.80 0.0K
09:33 461.80 461.80 461.80 461.80 0.0K
09:35 461.70 461.70 460.60 460.60 0.2K
09:37 461.40 461.40 461.40 461.40 0.0K
09:38 460.40 460.40 460.40 460.40 0.1K
09:40 461.00 461.60 461.00 461.60 0.0K
09:42 460.95 460.95 460.95 460.95 0.2K
09:43 461.30 461.35 461.30 461.35 0.0K
09:44 460.95 460.95 460.95 460.95 0.1K
09:46 459.90 459.90 459.90 459.90 0.1K
09:47 460.20 460.20 460.20 460.20 0.0K
09:49 461.00 461.00 461.00 461.00 0.0K
09:50 460.25 460.25 460.25 460.25 0.0K
09:51 459.95 459.95 459.95 459.95 0.0K
09:53 460.85 460.85 460.85 460.85 0.0K
09:54 460.90 460.90 460.55 460.55 0.0K
09:57 460.00 460.00 460.00 460.00 0.0K
09:59 462.90 462.90 462.90 462.90 0.4K
10:01 461.00 461.00 461.00 461.00 0.0K
10:03 461.40 461.40 461.40 461.40 0.1K
10:05 460.60 460.60 460.60 460.60 0.0K
10:07 460.95 460.95 460.95 460.95 0.0K
10:09 462.80 462.80 462.80 462.80 0.1K
10:20 462.05 462.05 462.05 462.05 0.0K
10:29 462.00 462.00 462.00 462.00 0.0K
10:33 461.05 461.05 460.55 460.55 0.2K
10:34 460.10 460.10 460.00 460.00 0.2K
10:37 459.90 459.90 459.90 459.90 0.2K
10:38 459.75 459.75 459.75 459.75 0.0K
10:39 459.70 459.70 459.70 459.70 0.0K
10:40 459.70 459.70 459.70 459.70 0.0K
10:55 459.35 459.35 459.35 459.35 0.0K
11:05 459.70 459.70 459.70 459.70 0.0K
11:11 459.75 459.75 459.75 459.75 0.0K
11:12 459.70 459.70 459.70 459.70 0.1K
11:17 459.70 459.70 459.70 459.70 0.7K
11:18 459.10 459.10 459.10 459.10 0.0K
11:28 459.10 459.80 459.00 459.80 1.2K
11:29 460.00 460.00 459.80 459.95 0.2K
11:30 459.95 459.95 459.80 459.80 1.0K
11:31 459.00 459.00 459.00 459.00 2.0K
11:33 459.55 459.55 459.55 459.55 0.0K
11:36 459.50 459.50 459.50 459.50 0.0K
11:46 459.20 459.20 459.20 459.20 0.0K
11:47 459.15 459.15 459.15 459.15 0.0K
11:52 459.50 459.85 459.50 459.85 0.0K
11:54 459.85 459.85 459.85 459.85 0.0K
11:55 459.05 459.05 459.05 459.05 0.1K
11:57 459.90 459.90 459.40 459.40 0.0K
12:01 459.85 459.85 459.85 459.85 0.0K
12:03 459.50 459.50 459.00 459.50 0.2K
12:04 458.35 459.20 458.35 459.20 0.0K
12:12 459.10 459.10 459.10 459.10 0.0K
12:14 459.10 459.10 459.10 459.10 0.2K
12:16 458.85 458.85 458.85 458.85 0.0K
12:19 457.85 458.00 457.85 458.00 0.6K
12:20 457.45 457.45 457.45 457.45 0.0K
12:22 457.50 457.50 457.50 457.50 0.0K
12:23 457.95 457.95 457.95 457.95 0.0K
12:24 457.95 457.95 457.95 457.95 0.0K
12:28 457.05 457.05 457.05 457.05 0.1K
12:29 457.95 457.95 457.95 457.95 0.1K
12:31 457.80 457.80 457.05 457.05 0.0K
12:36 457.75 457.75 457.75 457.75 0.0K
12:41 458.10 458.10 458.10 458.10 0.0K
12:43 457.50 457.50 457.50 457.50 0.0K
12:45 457.45 457.45 457.45 457.45 0.0K
12:51 457.95 457.95 457.95 457.95 0.0K
12:54 458.00 458.00 457.50 457.50 0.1K
12:55 457.05 457.05 457.05 457.05 0.0K
12:57 458.00 458.00 458.00 458.00 0.1K
12:59 457.20 457.20 457.20 457.20 0.0K
13:01 457.20 457.20 457.05 457.05 0.0K
13:10 457.00 457.00 457.00 457.00 0.1K
13:16 457.65 457.65 457.65 457.65 0.0K
13:24 457.75 457.75 457.75 457.75 0.0K
13:35 457.00 457.00 457.00 457.00 0.0K
13:37 457.00 457.00 457.00 457.00 0.0K
13:38 457.00 457.00 457.00 457.00 0.0K
13:53 457.65 457.65 457.65 457.65 0.0K
13:54 457.65 457.65 457.65 457.65 0.0K
13:57 457.75 457.75 457.75 457.75 0.1K
14:08 457.00 457.00 457.00 457.00 0.2K
14:09 457.00 457.00 457.00 457.00 0.0K
14:12 457.00 457.00 457.00 457.00 0.0K
14:18 457.40 457.40 457.40 457.40 0.0K
14:25 457.40 457.40 457.40 457.40 0.1K
14:31 457.00 457.00 457.00 457.00 0.1K
14:35 457.05 457.05 457.00 457.00 0.1K
14:36 457.00 457.00 457.00 457.00 0.0K
14:39 457.00 457.00 457.00 457.00 0.0K
14:40 457.00 457.00 457.00 457.00 0.0K
14:43 456.90 456.90 456.90 456.90 0.1K
14:45 456.90 456.90 456.90 456.90 0.0K
14:46 457.00 457.00 457.00 457.00 0.1K
14:47 457.00 457.00 457.00 457.00 0.0K
14:48 456.55 456.75 456.55 456.75 0.0K
14:51 457.00 457.00 457.00 457.00 0.0K
14:52 457.70 457.70 457.70 457.70 0.1K
14:53 457.60 457.60 457.20 457.20 0.1K
14:54 457.60 457.60 457.25 457.25 0.0K
14:55 457.30 457.30 457.30 457.30 0.0K
14:56 457.25 457.25 457.25 457.25 0.2K
15:01 457.55 457.55 457.55 457.55 0.2K
15:03 457.60 457.60 457.60 457.60 0.0K
15:04 457.70 457.70 457.70 457.70 0.0K
15:07 458.00 458.00 458.00 458.00 0.2K
15:10 458.70 458.70 458.70 458.70 0.0K
15:11 457.00 457.00 457.00 457.00 0.2K
15:14 457.00 457.00 457.00 457.00 0.2K
15:15 456.10 456.80 456.10 456.80 0.4K
15:19 456.00 456.00 456.00 456.00 0.1K
15:20 456.00 456.00 456.00 456.00 0.0K
15:21 456.00 456.00 456.00 456.00 0.1K
15:23 456.90 456.90 456.90 456.90 0.0K
15:24 456.00 457.40 456.00 457.40 0.2K
15:26 457.40 457.40 457.40 457.40 0.0K
15:27 457.00 457.40 457.00 457.40 0.2K
15:28 456.00 457.40 456.00 457.40 0.1K
15:29 456.50 458.00 456.00 456.75 0.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 458.85 458.85 429.70 436.80 0.1M
2025-09-25 464.90 466.25 456.00 456.75 0.0M
2025-09-24 465.80 466.00 456.40 462.50 0.0M
2025-09-23 473.65 474.95 455.40 463.25 0.0M
2025-09-22 474.50 479.95 468.10 470.55 0.0M
2025-09-19 482.00 484.00 474.00 475.65 0.0M
2025-09-18 480.60 491.25 478.00 482.10 0.0M
2025-09-17 484.00 491.90 476.90 487.85 0.0M
2025-09-16 484.15 490.00 471.05 483.00 0.0M
2025-09-15 479.80 483.45 477.50 479.35 0.0M
2025-09-12 482.25 483.95 474.05 479.25 0.0M
2025-09-11 481.50 496.00 472.45 478.40 0.1M
2025-09-10 480.00 482.60 468.10 474.40 0.0M
2025-09-09 446.00 494.00 446.00 476.90 0.4M
2025-09-08 451.95 453.45 440.70 443.20 0.0M
2025-09-05 454.80 460.80 448.10 449.70 0.0M
2025-09-04 463.00 475.45 455.00 457.05 0.0M
2025-09-03 461.50 465.50 453.30 459.40 0.0M
2025-09-02 454.00 472.60 452.70 457.00 0.0M
2025-09-01 465.90 465.90 451.00 454.90 0.0M
2025-08-29 464.00 466.35 456.00 458.55 0.0M
2025-08-28 470.00 477.10 461.75 463.35 0.0M
2025-08-26 494.95 496.00 470.80 473.25 0.0M
2025-08-25 495.05 503.00 488.05 492.85 0.0M
2025-08-22 506.00 513.50 494.00 496.60 0.0M
2025-08-21 512.00 521.50 504.15 508.40 0.0M
2025-08-20 517.00 522.05 512.20 515.95 0.0M
2025-08-19 512.50 519.50 510.00 514.40 0.0M
2025-08-18 515.00 524.45 507.00 510.35 0.0M
2025-08-14 512.00 533.00 506.30 515.05 0.0M
2025-08-13 546.70 548.00 503.30 510.55 0.1M
2025-08-12 554.95 584.00 544.45 556.90 0.1M
2025-08-11 546.00 558.00 532.25 549.45 0.0M
2025-08-08 553.00 561.80 549.95 553.30 0.0M
2025-08-07 554.15 563.45 546.20 559.10 0.0M
2025-08-06 584.90 584.90 555.40 559.80 0.0M
2025-08-05 581.15 584.80 575.00 580.15 0.0M
2025-08-04 594.80 601.65 573.00 576.55 0.0M
2025-08-01 593.65 622.00 583.20 590.10 0.0M
2025-07-31 600.00 639.00 588.05 603.55 0.1M
2025-07-30 570.00 651.00 565.25 612.90 0.4M
2025-07-29 538.00 579.00 531.95 574.80 0.0M
2025-07-28 550.95 550.95 532.25 537.00 0.0M
2025-07-25 553.05 567.70 545.00 545.50 0.0M
2025-07-24 565.95 566.00 556.05 558.65 0.0M
2025-07-23 564.05 570.00 553.40 560.35 0.0M
2025-07-22 576.40 579.45 556.20 561.95 0.0M
2025-07-21 597.90 597.90 566.00 571.85 0.0M
2025-07-18 591.00 612.00 579.95 595.80 0.1M
2025-07-17 579.00 601.40 571.55 594.90 0.1M
2025-07-16 535.00 585.00 533.40 581.85 0.2M
2025-07-15 525.85 559.40 524.95 534.40 0.1M
2025-07-14 530.20 530.80 518.10 520.65 0.0M
2025-07-11 532.00 538.95 521.40 527.55 0.0M
2025-07-10 543.00 543.00 527.00 530.10 0.0M
2025-07-09 549.25 551.65 534.85 536.15 0.0M
2025-07-08 545.80 550.55 538.40 545.15 0.0M
2025-07-07 544.05 554.80 521.80 548.15 0.1M
2025-07-04 541.65 549.00 529.90 536.00 0.0M
2025-07-03 529.60 550.00 527.50 541.65 0.0M
2025-07-02 539.75 539.75 527.00 529.40 0.0M
2025-07-01 546.90 546.90 529.55 531.75 0.0M
2025-06-30 540.20 549.15 538.05 541.55 0.0M
2025-06-27 540.10 567.05 540.10 543.40 0.1M
2025-06-26 531.15 554.00 531.15 544.45 0.0M
2025-06-25 526.00 532.90 516.20 528.45 0.0M
2025-06-24 530.90 538.30 515.60 518.80 0.0M
2025-06-23 517.00 530.85 515.00 525.15 0.0M
2025-06-20 522.65 536.80 514.50 526.45 0.0M
2025-06-19 526.00 534.10 514.95 520.60 0.0M
2025-06-18 530.50 535.00 524.50 527.75 0.0M
2025-06-17 541.60 547.95 527.00 530.50 0.0M
2025-06-16 550.05 550.35 536.55 538.90 0.0M
2025-06-13 550.05 553.05 543.00 547.30 0.0M
2025-06-12 553.10 569.80 551.35 554.90 0.0M
2025-06-11 556.05 571.00 548.35 551.80 0.1M
2025-06-10 564.15 569.95 550.15 551.90 0.0M
2025-06-09 555.95 568.00 546.05 561.10 0.0M
2025-06-06 550.50 558.00 545.00 550.45 0.0M
2025-06-05 555.00 568.95 546.80 550.15 0.0M
2025-06-04 560.45 567.40 551.70 553.15 0.0M
2025-06-03 563.00 568.95 555.45 559.70 0.0M
2025-06-02 580.00 580.00 555.75 560.20 0.1M
2025-05-30 588.00 601.00 575.00 589.95 0.0M
2025-05-29 588.00 598.00 582.00 586.70 0.0M
2025-05-28 580.05 593.95 580.05 586.20 0.0M
2025-05-27 586.00 591.95 576.50 581.20 0.0M
2025-05-26 584.05 602.00 581.00 582.40 0.0M
2025-05-23 576.30 587.95 575.25 584.95 0.0M
2025-05-22 581.40 591.95 575.10 580.10 0.0M
2025-05-21 589.50 599.80 579.30 582.30 0.0M
2025-05-20 599.20 615.00 582.05 587.35 0.1M
2025-05-19 586.00 605.00 584.85 594.40 0.0M
2025-05-16 598.00 605.00 580.00 583.65 0.0M
2025-05-15 596.50 605.00 590.60 600.25 0.0M
2025-05-14 595.60 601.00 571.80 598.55 0.0M
2025-05-13 580.65 600.00 574.75 595.60 0.0M
2025-05-12 564.00 600.00 564.00 577.75 0.0M
2025-05-09 553.95 559.80 539.95 551.10 0.0M
2025-05-08 567.40 577.00 556.00 559.30 0.0M
2025-05-07 563.00 575.35 555.40 564.65 0.0M
2025-05-06 585.40 586.10 561.15 562.10 0.0M
2025-05-05 570.05 582.00 565.10 579.60 0.0M
2025-05-02 560.00 590.00 560.00 573.05 0.0M
2025-04-30 570.05 574.10 562.00 565.90 0.0M
2025-04-29 581.60 586.70 571.20 575.35 0.0M
2025-04-28 580.00 592.40 570.90 575.85 0.0M
2025-04-25 614.00 615.85 570.60 585.05 0.0M
2025-04-24 610.00 629.05 608.55 614.50 0.0M
2025-04-23 614.80 620.00 601.00 609.45 0.0M
2025-04-22 610.00 623.85 601.75 608.70 0.0M
2025-04-21 610.00 620.80 599.50 606.40 0.0M
2025-04-17 616.65 624.50 605.00 609.00 0.0M
2025-04-16 616.00 629.00 609.15 616.65 0.0M
2025-04-15 605.00 616.00 595.00 610.70 0.0M
2025-04-11 590.15 601.00 586.95 594.10 0.0M
2025-04-09 595.90 606.70 583.30 585.45 0.0M
2025-04-08 612.00 620.70 587.25 598.45 0.0M
2025-04-07 551.00 611.00 551.00 607.40 0.1M
2025-04-04 684.65 687.00 627.00 631.55 0.1M
2025-04-03 669.40 698.05 665.30 688.65 0.0M
2025-04-02 658.80 682.50 640.15 669.40 0.0M
2025-04-01 622.45 661.00 622.45 653.45 0.0M
2025-03-28 637.90 641.90 618.35 629.45 0.0M
2025-03-27 630.00 646.45 616.30 634.65 0.0M
2025-03-26 631.00 644.80 614.60 635.35 0.0M
2025-03-25 644.30 659.95 620.00 638.35 0.1M
2025-03-24 627.95 649.80 622.40 641.10 0.1M
2025-03-21 598.55 634.80 591.10 621.80 0.1M
2025-03-20 604.10 615.45 588.00 597.45 0.1M
2025-03-19 581.00 610.40 576.05 601.75 0.1M
2025-03-18 604.15 618.85 574.70 577.70 0.1M
2025-03-17 607.80 620.35 584.15 612.10 0.1M
2025-03-13 603.15 625.00 597.25 609.75 0.1M
2025-03-12 597.00 611.00 585.80 593.95 0.1M
2025-03-11 637.45 639.85 583.00 588.65 0.1M
2025-03-10 687.15 687.15 630.00 637.55 0.0M
2025-03-07 692.50 692.50 672.50 677.00 0.0M
2025-03-06 685.00 704.40 681.05 688.45 0.0M
2025-03-05 663.35 701.10 663.35 692.30 0.0M
2025-03-04 678.10 704.00 649.95 656.80 0.0M
2025-03-03 730.15 730.15 675.00 682.35 0.0M
2025-02-28 717.20 743.60 698.45 722.95 0.0M
2025-02-27 734.30 744.60 699.75 730.45 0.0M
2025-02-25 714.05 739.40 713.00 727.10 0.0M
2025-02-24 708.20 734.85 701.95 724.90 0.0M
2025-02-21 710.00 735.00 703.00 719.00 0.0M
2025-02-20 694.00 720.95 681.30 711.55 0.0M
2025-02-19 665.00 702.00 658.05 689.25 0.1M
2025-02-18 678.00 685.45 652.20 664.00 0.0M
2025-02-17 643.75 696.75 630.10 688.65 0.1M
2025-02-14 675.85 687.95 631.95 643.75 0.1M
2025-02-13 719.20 729.00 655.00 665.85 0.1M
2025-02-12 681.00 732.00 656.60 721.95 0.1M
2025-02-11 722.45 727.80 685.00 691.05 0.0M
2025-02-10 750.00 752.25 701.55 715.35 0.1M
2025-02-07 735.55 766.75 735.10 752.85 0.1M
2025-02-06 860.80 879.05 725.25 735.95 0.4M
2025-02-05 836.00 860.00 820.00 850.65 0.3M
2025-02-04 789.80 845.50 789.80 820.50 0.4M
2025-02-03 776.00 818.25 772.25 783.10 0.1M
2025-02-01 760.75 822.00 752.10 800.60 0.1M
2025-01-31 769.05 776.90 727.70 749.50 0.1M
2025-01-30 780.15 798.00 752.95 757.70 0.1M
2025-01-29 772.50 802.00 752.10 778.65 0.1M
2025-01-28 752.40 791.00 710.00 775.50 0.1M
2025-01-27 760.35 763.35 721.80 748.30 0.0M
2025-01-24 762.35 784.60 752.50 771.95 0.0M
2025-01-23 771.45 799.00 748.05 760.10 0.1M
2025-01-22 775.25 780.00 742.05 767.60 0.0M
2025-01-21 815.00 817.00 763.25 775.20 0.1M
2025-01-20 776.80 827.00 770.40 817.10 0.2M
2025-01-17 735.50 799.00 732.25 775.15 0.2M
2025-01-16 705.00 743.00 705.00 738.75 0.0M
2025-01-15 723.75 730.00 691.10 703.35 0.0M
2025-01-14 706.00 735.60 705.20 718.75 0.0M
2025-01-13 700.00 753.00 695.85 705.25 0.1M
2025-01-10 712.10 718.90 679.20 699.60 0.0M
2025-01-09 725.40 736.75 704.00 708.55 0.0M
2025-01-08 736.55 747.95 706.20 721.75 0.0M
2025-01-07 734.00 742.65 718.05 735.40 0.0M
2025-01-06 760.00 770.00 704.70 718.70 0.1M
2025-01-03 760.00 771.00 750.05 757.90 0.0M
2025-01-02 772.70 772.70 757.20 762.65 0.0M
2025-01-01 757.00 774.00 755.85 767.80 0.1M