Sirca Paints

SICR
🏛️ Indien →
483.30
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:15 504.25 504.25 497.50 497.50 2.5K
09:20 497.65 500.00 496.50 499.80 1.3K
09:25 500.10 500.10 497.40 498.00 0.7K
09:30 497.40 497.40 494.00 494.00 2.0K
09:35 494.20 495.45 493.60 494.85 0.6K
09:40 494.80 496.60 494.50 494.95 1.3K
09:45 495.00 496.40 494.55 496.40 0.3K
09:50 496.30 496.30 494.75 496.10 0.3K
09:55 497.10 497.10 496.00 496.00 0.0K
10:00 496.20 496.25 494.30 494.30 0.0K
10:05 494.30 494.85 493.50 493.95 0.2K
10:10 493.95 493.95 492.35 492.35 0.7K
10:15 492.55 492.65 492.15 492.35 0.3K
10:20 492.35 492.35 491.80 491.80 0.3K
10:25 492.30 492.30 491.50 491.50 0.3K
10:30 491.45 491.90 491.15 491.15 0.0K
10:35 491.80 491.80 490.45 491.50 1.1K
10:45 491.70 492.35 491.70 492.35 0.2K
10:55 491.50 492.30 491.00 491.50 0.7K
11:05 491.50 492.00 491.10 491.10 0.1K
11:10 491.10 491.10 491.10 491.10 0.0K
11:15 491.00 491.00 491.00 491.00 0.0K
11:25 490.40 490.40 490.40 490.40 0.2K
11:35 489.50 489.50 488.50 488.55 2.5K
11:40 489.25 489.25 489.25 489.25 0.1K
11:45 488.40 489.55 488.40 488.60 0.3K
11:50 489.20 490.25 488.60 489.80 0.9K
11:55 490.20 491.00 490.15 491.00 0.0K
12:05 489.90 491.00 489.00 491.00 0.0K
12:15 490.65 490.65 490.05 490.05 0.1K
12:20 489.40 489.40 489.40 489.40 0.4K
12:25 489.35 489.35 489.35 489.35 0.0K
12:30 489.05 489.05 487.50 487.50 0.6K
12:35 488.05 488.10 488.05 488.10 0.0K
12:40 488.70 489.75 488.70 489.00 0.0K
12:45 488.05 488.05 487.30 487.90 0.3K
12:50 487.10 487.55 487.00 487.55 1.1K
12:55 487.50 487.50 486.55 486.55 0.3K
13:00 486.55 486.55 486.50 486.55 0.2K
13:05 486.55 487.60 485.50 487.15 0.6K
13:10 487.80 487.80 486.85 487.00 0.0K
13:20 485.50 486.70 485.30 486.60 0.4K
13:25 485.00 485.00 484.20 484.65 0.4K
13:30 484.10 484.50 482.70 483.50 0.0K
13:35 483.20 483.25 481.75 482.00 0.5K
13:40 482.30 483.50 482.30 483.50 0.3K
13:45 483.25 484.95 482.95 484.30 0.0K
13:50 484.05 484.55 483.40 483.75 0.6K
13:55 485.05 485.05 482.15 482.60 1.7K
14:05 481.35 481.35 480.60 480.65 0.3K
14:10 481.20 481.20 480.45 481.05 0.1K
14:15 481.10 481.15 481.05 481.15 0.0K
14:20 480.60 483.70 480.00 483.70 0.4K
14:25 484.15 484.35 484.15 484.35 0.0K
14:30 483.75 485.75 483.75 485.60 0.7K
14:35 485.90 488.30 485.90 487.60 0.2K
14:40 487.05 487.40 487.05 487.40 0.0K
14:45 486.50 486.60 486.50 486.60 0.1K
14:50 486.05 486.05 486.05 486.05 0.0K
14:55 486.25 486.65 484.80 484.80 1.3K
15:00 486.30 487.00 486.30 487.00 0.8K
15:05 487.40 487.55 483.00 483.05 0.6K
15:10 482.70 482.70 480.00 482.00 0.6K
15:15 483.75 483.75 480.95 481.15 0.2K
15:20 480.55 483.95 480.55 483.50 0.5K
15:25 483.90 485.00 477.00 483.30 4.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 503.50 504.30 476.70 483.30 0.0M
2025-09-25 510.65 512.60 493.40 500.25 0.0M
2025-09-24 504.90 510.00 500.80 506.95 0.0M
2025-09-23 492.00 504.95 489.40 501.25 0.1M
2025-09-22 489.50 493.00 486.00 489.25 0.0M
2025-09-19 495.55 497.30 487.30 488.80 0.0M
2025-09-18 489.70 495.80 487.40 487.90 0.0M
2025-09-17 489.60 489.60 482.50 486.65 0.0M
2025-09-16 485.40 489.10 478.00 484.00 0.0M
2025-09-15 467.90 485.00 466.40 482.70 0.0M
2025-09-12 464.90 470.40 458.95 463.05 0.0M
2025-09-11 464.85 465.00 439.20 459.85 0.1M
2025-09-10 485.00 485.00 459.95 462.75 0.1M
2025-09-09 479.70 491.80 466.00 482.00 0.1M
2025-09-08 471.90 472.20 462.50 464.90 0.0M
2025-09-05 471.90 471.90 461.00 467.80 0.0M
2025-09-04 464.00 468.45 461.00 464.05 0.0M
2025-09-03 469.10 469.60 461.00 462.55 0.0M
2025-09-02 474.95 476.35 462.80 464.75 0.1M
2025-09-01 467.65 474.00 463.50 468.30 0.0M
2025-08-29 460.00 463.60 454.00 462.70 0.0M
2025-08-28 461.70 461.70 450.05 452.55 0.0M
2025-08-26 457.00 461.00 453.50 456.25 0.0M
2025-08-25 468.85 468.85 449.70 456.50 0.0M
2025-08-22 459.45 467.00 457.00 458.05 0.0M
2025-08-21 449.95 455.00 446.70 453.80 0.0M
2025-08-20 465.95 465.95 447.65 449.10 0.1M
2025-08-19 472.95 473.00 460.00 464.75 0.0M
2025-08-18 474.55 474.55 464.00 469.80 0.3M
2025-08-14 469.00 471.20 463.40 464.40 0.0M
2025-08-13 463.55 470.40 461.60 464.10 0.0M
2025-08-12 463.95 466.00 457.85 462.50 0.4M
2025-08-11 459.70 468.10 451.50 459.75 0.1M
2025-08-08 446.70 461.00 445.75 454.45 0.1M
2025-08-07 443.55 445.00 431.10 443.30 0.0M
2025-08-06 454.60 454.60 437.85 441.70 0.1M
2025-08-05 450.45 456.20 444.70 450.45 0.1M
2025-08-04 454.95 454.95 431.50 440.65 0.1M
2025-08-01 439.80 440.00 433.00 434.10 0.0M
2025-07-31 431.30 437.45 423.35 434.50 0.0M
2025-07-30 425.00 435.70 419.55 427.85 0.1M
2025-07-29 414.80 420.00 408.50 417.90 0.0M
2025-07-28 423.95 423.95 410.40 412.95 0.0M
2025-07-25 421.95 424.45 416.00 416.90 0.0M
2025-07-24 419.00 424.00 414.50 420.45 0.0M
2025-07-23 422.00 422.00 414.50 418.00 0.0M
2025-07-22 421.05 421.05 416.00 418.30 0.0M
2025-07-21 429.35 429.35 417.00 417.75 0.0M
2025-07-18 426.00 426.60 416.45 421.25 0.0M
2025-07-17 419.75 423.95 417.15 422.60 0.0M
2025-07-16 419.85 422.95 415.20 417.25 0.0M
2025-07-15 421.00 421.90 408.40 413.35 0.1M
2025-07-14 429.70 429.70 415.00 418.95 0.1M
2025-07-11 426.90 426.90 420.05 424.80 0.0M
2025-07-10 430.00 430.00 420.00 423.45 0.0M
2025-07-09 415.00 421.00 411.70 417.50 0.1M
2025-07-08 414.70 415.05 404.30 411.85 0.0M
2025-07-07 390.00 409.60 390.00 405.90 0.1M
2025-07-04 384.90 384.90 374.50 380.55 0.0M
2025-07-03 382.90 382.90 371.00 372.05 0.0M
2025-07-02 376.50 376.50 368.35 369.95 0.0M
2025-07-01 381.55 382.40 371.00 375.50 0.0M
2025-06-30 384.15 385.00 379.50 380.80 0.0M
2025-06-27 383.00 385.00 380.20 381.65 0.0M
2025-06-26 385.65 386.00 381.00 381.25 0.0M
2025-06-25 382.35 386.00 379.80 382.55 0.0M
2025-06-24 380.00 383.95 378.00 379.40 0.0M
2025-06-23 380.00 381.85 373.60 377.00 0.0M
2025-06-20 379.10 381.35 374.00 377.40 0.0M
2025-06-19 381.85 383.80 374.40 375.45 0.0M
2025-06-18 385.80 387.75 380.05 382.60 0.0M
2025-06-17 387.95 390.10 381.80 385.40 0.0M
2025-06-16 382.25 388.25 380.00 385.55 0.0M
2025-06-13 374.85 386.00 372.30 382.90 0.0M
2025-06-12 387.45 388.60 378.85 381.40 0.0M
2025-06-11 389.85 393.40 383.40 385.35 0.0M
2025-06-10 375.00 389.60 373.25 383.55 0.1M
2025-06-09 365.60 374.45 363.70 373.65 0.0M
2025-06-06 366.70 369.75 360.85 367.30 0.0M
2025-06-05 362.20 368.00 360.55 362.70 0.0M
2025-06-04 353.30 360.00 352.85 359.15 0.0M
2025-06-03 350.00 357.00 349.50 354.15 0.0M
2025-06-02 343.80 359.00 343.80 354.25 0.0M
2025-05-30 345.00 350.30 342.75 348.30 0.0M
2025-05-29 342.80 345.00 338.20 343.65 0.0M
2025-05-28 330.10 348.50 330.10 338.20 0.0M
2025-05-27 334.00 340.00 330.25 338.85 0.0M
2025-05-26 318.00 337.00 318.00 328.35 0.1M
2025-05-23 304.90 317.30 304.90 315.10 0.0M
2025-05-22 284.05 304.70 284.05 303.75 0.0M
2025-05-21 294.00 298.90 291.55 298.05 0.0M
2025-05-20 292.00 297.65 290.30 296.55 0.0M
2025-05-19 277.65 295.60 272.00 290.55 0.0M
2025-05-16 274.20 274.95 266.90 273.35 0.0M
2025-05-15 269.60 270.30 266.30 268.00 0.0M
2025-05-14 264.00 272.45 264.00 267.95 0.0M
2025-05-13 267.20 271.65 261.95 267.95 0.0M
2025-05-12 263.75 273.85 257.85 261.95 0.0M
2025-05-09 262.00 262.00 253.05 261.25 0.0M
2025-05-08 277.90 277.90 260.45 261.05 0.0M
2025-05-07 266.00 269.95 260.85 265.35 0.0M
2025-05-06 277.05 277.95 262.85 266.00 0.0M
2025-05-05 280.10 283.75 276.75 278.30 0.0M
2025-05-02 280.65 286.95 280.65 284.00 0.0M
2025-04-30 291.15 291.15 285.55 288.70 0.0M
2025-04-29 288.00 293.40 279.40 291.15 0.0M
2025-04-28 295.35 295.35 279.20 288.00 0.0M
2025-04-25 291.00 291.00 280.00 282.65 0.0M
2025-04-24 300.00 300.00 290.90 293.00 0.0M
2025-04-23 302.75 311.00 298.80 300.25 0.0M
2025-04-22 301.55 306.95 299.85 300.85 0.0M
2025-04-21 283.05 309.55 283.05 307.65 0.0M
2025-04-17 280.00 295.00 278.00 290.40 0.0M
2025-04-16 275.00 284.30 275.00 283.20 0.0M
2025-04-15 261.00 274.50 258.35 273.90 0.0M
2025-04-11 258.35 264.85 256.00 259.45 0.0M
2025-04-09 245.10 264.40 245.10 255.95 0.0M
2025-04-08 246.25 255.75 245.00 252.10 0.0M
2025-04-07 245.00 245.55 235.00 242.90 0.0M
2025-04-04 253.90 259.90 250.00 257.95 0.0M
2025-04-03 255.00 260.55 234.00 256.95 0.0M
2025-04-02 247.00 260.00 242.00 258.65 0.0M
2025-04-01 245.50 250.50 238.70 248.15 0.0M
2025-03-28 260.00 260.00 238.35 241.70 0.0M
2025-03-27 244.50 247.05 240.00 240.75 0.0M
2025-03-26 258.60 258.65 242.10 244.40 0.0M
2025-03-25 266.60 272.00 255.00 256.35 0.0M
2025-03-24 265.20 274.90 265.20 270.25 0.0M
2025-03-21 282.45 282.45 262.85 269.15 0.0M
2025-03-20 246.95 286.10 246.95 270.25 0.0M
2025-03-19 237.05 251.45 237.05 243.00 0.0M
2025-03-18 247.20 251.55 238.50 240.15 0.0M
2025-03-17 254.05 256.15 244.00 245.30 0.0M
2025-03-13 270.90 270.90 241.00 255.65 0.0M
2025-03-12 249.85 256.75 242.80 244.90 0.0M
2025-03-11 250.50 262.00 249.00 249.85 0.0M
2025-03-10 262.05 267.25 259.15 260.75 0.0M
2025-03-07 269.90 270.60 262.00 264.05 0.0M
2025-03-06 282.40 282.40 261.05 264.05 0.0M
2025-03-05 256.35 265.95 256.35 260.10 0.0M
2025-03-04 275.40 275.40 259.40 261.20 0.0M
2025-03-03 267.05 273.00 262.05 267.20 0.0M
2025-02-28 275.00 275.00 267.00 269.05 0.0M
2025-02-27 276.00 277.55 272.20 275.00 0.0M
2025-02-25 278.50 280.65 274.00 276.10 0.0M
2025-02-24 285.95 285.95 272.30 280.10 0.0M
2025-02-21 275.45 283.85 275.45 279.75 0.0M
2025-02-20 296.00 296.00 270.75 274.45 0.0M
2025-02-19 265.00 283.35 265.00 275.15 0.0M
2025-02-18 266.05 274.20 264.00 267.35 0.0M
2025-02-17 281.00 283.20 264.40 270.70 0.0M
2025-02-14 296.00 299.30 284.00 286.45 0.0M
2025-02-13 300.95 305.00 290.40 301.45 0.0M
2025-02-12 276.55 305.00 268.00 294.75 0.0M
2025-02-11 299.70 299.70 261.05 276.15 0.0M
2025-02-10 301.70 304.75 295.35 298.75 0.0M
2025-02-07 307.00 307.00 300.25 303.60 0.0M
2025-02-06 302.90 304.60 299.50 303.85 0.0M
2025-02-05 301.80 310.95 299.30 304.20 0.0M
2025-02-04 300.10 311.00 300.10 308.05 0.0M
2025-02-03 315.45 315.45 304.40 305.20 0.0M
2025-02-01 331.95 331.95 310.95 318.80 0.0M
2025-01-31 314.10 316.00 309.00 314.65 0.0M
2025-01-30 323.95 323.95 310.00 313.40 0.0M
2025-01-29 296.00 314.25 296.00 309.00 0.0M
2025-01-28 298.05 299.10 288.45 295.65 0.0M
2025-01-27 302.05 310.00 296.85 299.10 0.0M
2025-01-24 309.60 315.35 308.00 309.55 0.0M
2025-01-23 313.50 318.75 309.45 310.40 0.0M
2025-01-22 316.90 318.00 308.30 313.75 0.0M
2025-01-21 316.40 318.00 311.35 312.30 0.0M
2025-01-20 321.00 324.15 312.55 313.80 0.0M
2025-01-17 322.05 327.80 319.45 320.60 0.0M
2025-01-16 320.60 326.50 319.00 322.05 0.0M
2025-01-15 313.20 332.40 313.20 322.00 0.0M
2025-01-14 303.40 316.00 303.35 310.15 0.0M
2025-01-13 300.05 311.70 297.35 300.30 0.0M
2025-01-10 312.20 313.10 300.20 305.65 0.0M
2025-01-09 314.95 325.00 310.05 316.35 0.0M
2025-01-08 320.10 321.05 313.05 313.90 0.0M
2025-01-07 345.00 345.00 316.80 320.10 0.0M
2025-01-06 326.00 335.10 315.95 317.30 0.0M
2025-01-03 343.80 343.80 331.15 331.95 0.0M
2025-01-02 335.40 341.85 333.25 334.30 0.0M
2025-01-01 344.35 346.20 338.55 342.20 0.0M