Shri Techtex Ltd (SRIX)

SRIX
🏛️ Indien →
70.70
Letzte Aktualisierung: 2025-09-29
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 71.50 72.00 70.90 71.55 0.1M
2023-12-28 72.25 72.25 70.55 70.85 0.0M
2023-12-27 73.90 73.90 71.55 72.50 0.0M
2023-12-26 76.00 76.00 72.05 73.90 0.0M
2023-12-22 75.00 77.00 73.50 73.60 0.0M
2023-12-21 72.00 77.75 72.00 74.45 0.0M
2023-12-20 77.55 77.55 73.00 73.40 0.0M
2023-12-19 80.00 80.00 77.05 77.75 0.1M
2023-12-18 78.10 79.95 77.80 79.15 0.0M
2023-12-15 79.80 79.80 78.55 79.05 0.0M
2023-12-14 80.10 81.45 78.75 79.80 0.0M
2023-12-13 78.05 80.35 78.05 79.75 0.0M
2023-12-12 78.60 79.75 77.50 77.95 0.1M
2023-12-11 80.00 80.00 78.75 79.15 0.0M
2023-12-08 79.65 81.80 79.65 79.95 0.0M
2023-12-07 80.00 80.70 80.00 80.70 0.0M
2023-12-06 80.05 81.50 80.05 80.40 0.0M
2023-12-05 81.85 84.00 80.10 80.70 0.0M
2023-12-04 82.00 82.15 81.05 81.85 0.0M
2023-12-01 80.00 80.95 79.20 79.60 0.0M
2023-11-30 81.80 81.80 79.05 80.50 0.0M
2023-11-29 80.65 82.00 80.00 81.80 0.1M
2023-11-28 84.35 84.35 80.65 80.85 0.1M
2023-11-24 81.95 81.95 80.80 80.95 0.0M
2023-11-23 86.65 86.65 81.00 81.50 0.2M
2023-11-22 83.00 83.00 82.00 82.80 0.1M
2023-11-21 85.00 85.00 82.90 82.90 0.1M
2023-11-20 87.00 87.00 84.50 84.90 0.0M
2023-11-17 87.75 88.75 86.05 87.50 0.1M
2023-11-16 89.00 89.50 86.80 87.70 0.1M
2023-11-15 88.00 89.00 87.30 88.15 0.1M
2023-11-13 89.80 89.90 83.55 87.05 0.1M
2023-11-12 92.00 92.00 89.20 89.25 0.0M
2023-11-10 91.00 91.00 87.25 89.00 0.2M
2023-11-09 88.50 90.80 88.50 89.40 0.1M
2023-11-08 88.60 92.00 87.80 87.85 0.1M
2023-11-07 86.85 91.15 86.85 90.05 0.2M
2023-11-06 85.20 87.25 84.50 85.15 0.1M
2023-11-03 82.30 84.75 82.00 83.30 0.0M
2023-11-02 84.90 85.45 82.30 82.40 0.1M
2023-11-01 83.95 84.05 82.00 82.00 0.1M
2023-10-31 83.50 84.40 81.00 82.20 0.1M
2023-10-30 82.70 84.75 82.00 83.50 0.0M
2023-10-27 82.00 82.45 80.75 80.75 0.0M
2023-10-26 77.70 78.90 76.90 78.30 0.1M
2023-10-25 78.50 80.00 78.50 79.70 0.0M
2023-10-23 81.05 82.15 78.15 78.25 0.1M
2023-10-20 84.75 85.50 81.15 81.65 0.1M
2023-10-19 85.00 85.00 82.35 83.40 0.0M
2023-10-18 81.00 86.70 81.00 84.70 0.2M
2023-10-17 80.30 81.50 80.00 80.50 0.0M
2023-10-16 83.00 83.00 80.15 80.25 0.0M
2023-10-13 84.90 84.90 81.00 82.60 0.0M
2023-10-12 79.00 84.80 79.00 83.05 0.1M
2023-10-11 81.35 82.90 76.55 79.25 0.1M
2023-10-10 78.00 80.00 78.00 78.80 0.0M
2023-10-09 80.20 80.40 79.00 79.00 0.0M
2023-10-06 81.20 82.25 80.20 80.65 0.0M
2023-10-05 84.25 84.25 80.50 82.85 0.0M
2023-10-04 83.50 83.75 79.15 79.60 0.0M
2023-10-03 88.80 91.00 82.70 82.75 0.1M
2023-09-29 78.55 89.00 78.00 85.35 0.2M
2023-09-28 78.50 80.00 75.00 76.85 0.1M
2023-09-27 78.85 80.10 77.50 78.95 0.0M
2023-09-26 80.25 81.50 77.55 78.20 0.2M
2023-09-25 80.10 83.50 78.10 82.60 0.1M
2023-09-22 82.00 82.45 79.95 80.15 0.1M
2023-09-21 83.05 83.75 81.15 81.85 0.0M
2023-09-20 84.55 87.25 76.10 82.45 0.1M
2023-09-18 90.30 90.30 86.50 86.55 0.0M
2023-09-15 93.00 93.00 87.35 90.30 0.1M
2023-09-14 85.90 94.10 84.50 93.40 0.1M
2023-09-13 84.00 86.50 80.00 84.90 0.1M
2023-09-12 85.50 87.00 81.90 83.85 0.1M
2023-09-11 89.40 90.30 88.85 88.85 0.1M
2023-09-08 91.20 92.45 89.55 90.05 0.0M
2023-09-07 89.15 92.80 89.15 91.10 0.1M
2023-09-06 94.75 94.75 91.55 92.00 0.1M
2023-09-05 99.30 99.30 93.35 95.35 0.1M
2023-09-04 98.10 99.75 97.50 98.90 0.1M
2023-09-01 99.10 100.00 97.10 97.40 0.1M
2023-08-31 99.90 101.50 99.00 99.15 0.1M
2023-08-30 99.00 102.95 97.05 99.20 0.2M
2023-08-29 98.10 101.00 98.10 98.75 0.2M
2023-08-28 99.35 102.10 97.40 97.80 0.1M
2023-08-25 97.55 101.10 97.55 99.35 0.1M
2023-08-24 96.25 102.90 96.25 100.10 0.1M
2023-08-23 105.40 106.00 93.05 99.60 0.3M
2023-08-22 100.20 104.20 100.20 103.80 0.4M
2023-08-21 93.00 100.75 90.00 98.70 0.8M
2023-08-18 86.55 88.55 86.00 88.55 0.2M
2023-08-17 82.55 85.00 82.55 84.35 0.1M
2023-08-16 81.00 84.50 81.00 82.95 0.2M
2023-08-14 83.00 83.95 79.30 82.30 0.2M
2023-08-11 84.95 85.00 82.00 83.30 0.2M
2023-08-10 85.00 86.85 83.50 84.90 0.2M
2023-08-09 84.20 87.40 83.85 85.00 0.4M
2023-08-08 93.80 93.80 86.70 88.25 0.7M
2023-08-07 84.00 89.45 80.95 89.45 1.6M
2023-08-04 81.15 85.20 77.20 85.20 3.6M