Sky Industries Ltd (SKYI)

SKYI
🏛️ Indien →
93.27
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:50 93.46 93.46 93.46 93.46 0.0K
10:10 93.71 93.71 93.71 93.71 1.0K
10:25 93.46 93.71 93.46 93.71 0.7K
10:55 93.72 93.72 93.72 93.72 0.1K
11:25 95.00 95.00 95.00 95.00 0.0K
11:30 95.00 95.00 95.00 95.00 0.1K
12:10 93.72 93.72 93.72 93.72 1.0K
13:00 95.00 96.75 95.00 96.75 0.1K
13:40 94.01 94.01 94.01 94.01 0.0K
14:05 93.80 93.80 93.80 93.80 0.0K
15:25 93.80 93.80 93.72 93.73 0.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 98.00 99.00 91.25 93.27 0.0M
2025-09-25 92.00 96.80 90.00 94.92 0.0M
2025-09-24 93.00 94.00 91.85 92.25 0.0M
2025-09-23 93.46 96.75 93.46 93.73 0.0M
2025-09-22 96.03 96.03 92.71 93.46 0.0M
2025-09-19 97.00 97.00 95.01 96.03 0.0M
2025-09-18 94.00 99.00 94.00 98.10 0.0M
2025-09-17 93.50 94.90 91.72 94.79 0.0M
2025-09-16 93.10 95.00 91.30 93.60 0.0M
2025-09-15 90.20 97.10 90.20 94.45 0.0M
2025-09-12 94.00 95.80 90.00 93.55 0.0M
2025-09-11 94.80 94.80 92.00 92.31 0.0M
2025-09-10 91.90 93.00 87.11 91.15 0.0M
2025-09-09 90.00 90.78 86.80 88.59 0.0M
2025-09-08 88.50 92.10 88.30 89.13 0.0M
2025-09-05 92.90 92.90 88.00 88.19 0.0M
2025-09-04 90.01 93.20 90.01 91.77 0.0M
2025-09-03 92.50 92.50 88.00 89.86 0.0M
2025-09-02 93.75 98.70 90.00 91.65 0.0M
2025-09-01 93.15 97.00 93.15 96.59 0.0M
2025-08-29 97.65 97.65 93.10 95.90 0.0M
2025-08-28 99.00 99.00 90.00 94.65 0.0M
2025-08-26 93.60 97.60 93.60 97.40 0.0M
2025-08-25 97.95 99.90 95.00 96.00 0.0M
2025-08-22 101.40 101.40 97.55 97.95 0.0M
2025-08-21 102.90 102.90 97.65 98.75 0.0M
2025-08-20 105.00 105.00 98.30 100.60 0.0M
2025-08-19 101.95 101.95 97.05 99.80 0.0M
2025-08-18 104.25 104.25 95.20 96.75 0.0M
2025-08-14 92.05 98.90 92.05 95.95 0.0M
2025-08-13 99.00 102.55 90.00 93.05 0.0M
2025-08-12 99.60 109.00 97.00 98.85 0.0M
2025-08-11 107.00 107.00 99.50 102.10 0.0M
2025-08-08 107.45 107.45 100.00 103.50 0.0M
2025-08-07 102.45 105.95 101.60 104.30 0.0M
2025-08-06 101.20 109.00 100.55 104.60 0.0M
2025-08-05 106.20 106.20 104.10 105.90 0.0M
2025-08-04 106.05 109.20 104.00 106.45 0.0M
2025-08-01 109.80 109.80 105.00 106.05 0.0M
2025-07-31 106.00 108.80 103.60 107.04 0.0M
2025-07-30 106.50 109.95 106.50 107.05 0.0M
2025-07-29 108.89 111.99 106.50 109.43 0.0M
2025-07-28 107.90 109.90 105.00 108.89 0.0M
2025-07-25 112.00 113.00 102.11 104.03 0.0M
2025-07-24 107.43 109.00 104.65 108.82 0.0M
2025-07-23 105.15 109.85 105.00 107.43 0.0M
2025-07-22 118.00 118.50 107.00 108.61 0.0M
2025-07-21 118.00 120.90 114.00 118.71 0.0M
2025-07-18 115.00 123.00 115.00 117.56 0.0M
2025-07-17 104.89 121.70 102.00 113.65 0.0M
2025-07-16 105.45 105.46 102.70 103.01 0.0M
2025-07-15 109.00 109.70 105.00 105.46 0.0M
2025-07-14 105.00 108.05 104.00 107.00 0.0M
2025-07-11 101.00 103.90 99.14 100.28 0.0M
2025-07-10 99.50 102.50 99.00 101.01 0.0M
2025-07-09 103.85 103.85 99.05 100.54 0.0M
2025-07-08 103.00 104.95 97.00 99.61 0.0M
2025-07-07 114.95 114.95 100.00 101.80 0.0M
2025-07-04 98.20 110.00 96.60 106.10 0.0M
2025-07-03 101.71 104.00 96.55 99.46 0.0M
2025-07-02 104.50 112.01 100.00 102.21 0.0M
2025-07-01 96.00 107.70 96.00 100.26 0.0M
2025-06-30 94.85 98.25 92.95 95.47 0.0M
2025-06-27 96.99 96.99 92.50 94.78 0.0M
2025-06-26 85.56 96.50 85.56 95.03 0.0M
2025-06-25 95.85 97.49 94.20 94.31 0.0M
2025-06-24 92.97 94.80 92.97 94.68 0.0M
2025-06-23 90.20 95.00 90.20 92.97 0.0M
2025-06-20 95.98 95.99 92.00 94.92 0.0M
2025-06-19 93.01 96.89 93.01 94.21 0.0M
2025-06-18 95.00 96.00 94.15 95.43 0.0M
2025-06-17 99.80 99.80 94.00 95.03 0.0M
2025-06-16 97.00 97.00 94.10 95.37 0.0M
2025-06-13 93.55 96.80 92.01 95.88 0.0M
2025-06-12 93.50 96.78 93.34 93.52 0.0M
2025-06-11 92.02 98.95 92.02 93.33 0.0M
2025-06-10 94.00 96.35 94.00 94.01 0.0M
2025-06-09 94.89 98.45 91.00 95.02 0.0M
2025-06-06 89.85 97.50 86.02 92.92 0.0M
2025-06-05 87.80 87.80 84.50 86.56 0.0M
2025-06-04 87.80 87.80 85.25 85.44 0.0M
2025-06-03 86.69 87.39 85.00 85.77 0.0M
2025-06-02 86.00 86.79 84.00 86.21 0.0M
2025-05-30 86.85 86.85 86.00 86.35 0.0M
2025-05-29 86.99 86.99 85.00 85.14 0.0M
2025-05-28 86.20 87.29 83.16 86.26 0.0M
2025-05-27 87.00 87.00 85.01 85.10 0.0M
2025-05-26 84.00 87.95 82.00 86.87 0.0M
2025-05-23 86.79 86.90 85.51 86.90 0.0M
2025-05-22 84.95 87.50 83.85 86.36 0.0M
2025-05-21 84.95 85.00 84.00 84.96 0.0M
2025-05-20 87.80 87.80 83.00 83.26 0.0M
2025-05-19 86.15 86.50 84.00 84.62 0.0M
2025-05-16 93.00 93.90 86.72 87.65 0.0M
2025-05-15 94.64 94.64 86.00 88.67 0.0M
2025-05-14 85.10 88.74 83.32 86.04 0.0M
2025-05-13 87.80 89.25 83.10 86.80 0.0M
2025-05-12 85.62 87.90 82.35 87.80 0.0M
2025-05-09 85.00 86.45 81.60 85.62 0.0M
2025-05-08 84.00 87.50 83.90 86.54 0.0M
2025-05-07 80.10 84.00 80.10 83.87 0.0M
2025-05-06 88.70 88.70 81.00 84.59 0.0M
2025-05-05 88.85 88.85 83.60 85.15 0.0M
2025-05-02 85.96 88.90 81.09 87.19 0.0M
2025-04-30 84.20 87.00 84.00 84.27 0.0M
2025-04-29 92.90 92.90 86.00 86.79 0.0M
2025-04-28 85.00 90.00 85.00 89.35 0.0M
2025-04-25 90.00 90.00 85.75 87.27 0.0M
2025-04-24 90.92 91.49 89.98 90.00 0.0M
2025-04-23 90.90 93.00 87.00 90.92 0.0M
2025-04-22 91.50 94.70 88.00 90.91 0.0M
2025-04-21 95.12 101.70 90.00 91.33 0.0M
2025-04-17 96.11 99.89 94.00 95.12 0.0M
2025-04-16 97.44 97.89 95.01 95.64 0.0M
2025-04-15 97.64 98.49 95.00 97.44 0.0M
2025-04-11 88.50 94.00 88.50 93.65 0.0M
2025-04-09 86.10 96.70 86.10 88.34 0.0M
2025-04-08 94.20 95.56 89.50 90.60 0.0M
2025-04-07 90.00 90.00 83.70 86.88 0.0M
2025-04-04 93.30 93.34 91.00 93.00 0.0M
2025-04-03 96.50 97.20 90.00 91.34 0.0M
2025-04-02 89.40 93.37 89.37 93.37 0.0M
2025-04-01 84.70 88.93 84.70 88.93 0.0M
2025-03-28 82.10 88.95 82.10 84.70 0.0M
2025-03-27 85.90 89.25 82.35 84.90 0.0M
2025-03-26 89.60 89.65 85.20 85.90 0.0M
2025-03-25 93.30 93.40 89.65 89.65 0.0M
2025-03-24 95.00 99.50 93.10 94.35 0.0M
2025-03-21 91.25 95.30 90.05 95.00 0.0M
2025-03-20 95.00 95.65 88.20 90.80 0.0M
2025-03-19 92.95 93.80 90.00 91.10 0.0M
2025-03-18 91.55 95.00 89.00 90.90 0.0M
2025-03-17 96.70 96.70 89.15 91.55 0.0M
2025-03-13 94.00 97.50 90.85 93.60 0.0M
2025-03-12 94.10 97.90 91.25 93.40 0.0M
2025-03-11 102.00 102.00 92.60 94.30 0.0M
2025-03-10 103.85 103.85 97.25 97.25 0.0M
2025-03-07 108.00 108.00 101.80 102.35 0.0M
2025-03-06 105.40 105.55 103.30 105.55 0.0M
2025-03-05 102.00 104.00 99.25 100.55 0.0M
2025-03-04 94.50 102.90 94.15 101.30 0.0M
2025-03-03 101.30 107.00 98.60 98.60 0.0M
2025-02-28 107.95 108.70 103.30 103.75 0.0M
2025-02-27 103.55 108.90 103.55 108.70 0.0M
2025-02-25 110.40 110.40 103.55 106.60 0.0M
2025-02-24 106.00 109.80 103.00 108.20 0.0M
2025-02-21 113.00 113.00 103.55 106.20 0.0M
2025-02-20 110.45 110.45 107.00 108.50 0.0M
2025-02-19 100.20 105.20 100.20 105.20 0.0M
2025-02-18 98.45 100.35 95.40 100.20 0.0M
2025-02-17 99.60 99.60 94.65 95.60 0.0M
2025-02-14 103.15 103.15 94.00 99.60 0.0M
2025-02-13 108.00 112.80 100.00 103.15 0.0M
2025-02-12 106.10 115.00 106.10 108.95 0.0M
2025-02-11 120.50 124.00 109.95 117.85 0.0M
2025-02-10 128.50 133.90 117.15 119.35 0.0M
2025-02-07 128.40 138.95 127.00 130.15 0.0M
2025-02-06 131.50 134.00 127.00 130.25 0.0M
2025-02-05 133.75 136.00 130.35 131.15 0.0M
2025-02-04 144.95 146.50 136.75 137.20 0.0M
2025-02-03 144.95 144.95 138.00 143.90 0.0M
2025-02-01 138.30 146.40 137.00 142.50 0.0M
2025-01-31 138.50 145.40 134.25 143.40 0.0M
2025-01-30 146.35 148.50 136.55 138.50 0.0M
2025-01-29 136.55 143.25 136.55 141.90 0.0M
2025-01-28 127.65 136.55 127.65 136.55 0.0M
2025-01-27 128.50 136.95 128.50 130.05 0.0M
2025-01-24 135.00 140.50 134.00 135.05 0.0M
2025-01-23 140.85 143.00 134.50 136.70 0.0M
2025-01-22 144.40 144.40 135.00 140.85 0.0M
2025-01-21 149.95 149.95 140.65 141.55 0.0M
2025-01-20 141.00 148.35 140.70 146.85 0.0M
2025-01-17 148.40 148.50 142.80 143.45 0.0M
2025-01-16 148.40 150.30 141.30 148.40 0.0M
2025-01-15 137.75 143.20 137.40 143.20 0.0M
2025-01-14 131.05 137.45 124.55 136.40 0.0M
2025-01-13 137.90 137.90 131.05 131.05 0.0M
2025-01-10 143.45 143.45 136.25 137.90 0.0M
2025-01-09 143.55 150.00 143.40 143.40 0.0M
2025-01-08 155.25 159.75 149.85 150.90 0.0M
2025-01-07 162.15 162.90 157.00 157.70 0.0M
2025-01-06 168.60 168.60 161.45 162.25 0.0M
2025-01-03 167.70 171.00 157.55 169.90 0.0M
2025-01-02 168.00 168.00 162.00 165.80 0.0M
2025-01-01 165.00 169.00 163.50 168.35 0.0M