Solex Energy Ltd (SOEX)

SOEX
🏛️ Indien →
1,654.55
Letzte Aktualisierung: 2025-09-26
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
2021-12-31 71.00 71.00 71.00 71.00 0.0M
2021-12-30 67.64 67.64 67.64 67.64 0.0M
2021-12-29 64.44 64.44 64.44 64.44 0.0M
2021-12-28 61.40 61.40 61.40 61.40 0.0M
2021-12-27 58.48 58.48 58.48 58.48 0.0M
2021-12-24 55.72 55.72 55.72 55.72 0.0M
2021-12-23 53.08 53.08 53.08 53.08 0.0M
2021-12-22 50.56 50.56 50.40 50.56 0.1M
2021-12-21 48.16 48.16 48.16 48.16 0.0M
2021-12-20 45.88 45.88 45.88 45.88 0.0M
2021-12-17 43.72 43.72 43.72 43.72 0.0M
2021-12-16 41.64 41.64 41.64 41.64 0.0M
2021-12-15 39.68 39.68 39.68 39.68 0.0M
2021-12-14 37.76 37.80 36.40 37.80 0.0M
2021-12-13 37.40 37.40 36.00 36.00 0.0M
2021-12-08 35.64 36.80 35.64 35.64 0.0M
2021-12-06 35.60 35.64 35.60 35.60 0.0M
2021-11-30 35.72 35.72 34.00 34.00 0.0M
2021-11-29 39.40 39.40 35.72 35.72 0.0M
2021-11-09 37.60 37.60 37.60 37.60 0.0M
2021-11-08 36.96 36.96 36.92 36.92 0.0M
2021-10-27 40.80 40.80 38.84 38.84 0.0M
2021-10-12 40.80 40.80 40.80 40.80 0.0M
2021-10-07 39.60 39.60 39.60 39.60 0.0M
2021-10-05 38.20 38.20 38.20 38.20 0.0M
2021-10-01 38.16 38.20 38.16 38.20 0.0M
2021-09-29 36.40 36.40 36.40 36.40 0.0M
2021-09-28 34.68 34.68 34.68 34.68 0.0M
2021-09-27 36.48 36.48 36.48 36.48 0.0M
2021-09-21 38.36 38.36 38.36 38.36 0.0M
2021-09-16 37.20 37.20 36.56 36.56 0.0M
2021-09-15 38.44 38.44 38.44 38.44 0.0M
2021-09-14 36.52 36.64 36.52 36.64 0.0M
2021-09-07 38.44 38.44 38.40 38.40 0.0M
2021-09-06 38.40 38.40 38.40 38.40 0.0M
2021-09-03 38.36 38.40 38.36 38.40 0.0M
2021-09-02 40.36 40.36 40.36 40.36 0.0M
2021-09-01 42.48 42.48 42.48 42.48 0.0M
2021-08-31 41.60 44.72 41.60 44.68 0.0M
2021-08-27 44.40 44.40 41.40 43.76 0.0M
2021-08-24 39.68 43.80 39.68 43.80 0.0M
2021-08-23 41.80 41.80 41.72 41.72 0.0M
2021-08-20 39.80 39.84 39.80 39.84 0.0M
2021-08-18 38.68 38.68 37.76 37.96 0.0M
2021-08-12 39.72 39.72 39.72 39.72 0.0M
2021-08-11 39.72 39.72 39.72 39.72 0.0M
2021-08-10 42.00 42.00 41.80 41.80 0.0M
2021-08-09 43.60 44.00 43.44 44.00 0.0M
2021-08-06 47.80 47.80 43.60 43.60 0.0M
2021-08-05 44.00 46.40 44.00 45.60 0.0M
2021-08-04 44.32 44.32 44.16 44.32 0.0M
2021-08-03 41.60 42.40 40.00 42.24 0.0M
2021-08-02 40.80 40.80 40.80 40.80 0.0M
2021-07-30 42.40 42.44 42.40 42.44 0.0M
2021-07-29 41.60 41.60 40.44 40.44 0.0M
2021-07-27 40.44 40.44 40.44 40.44 0.0M
2021-07-23 42.60 42.60 42.56 42.56 0.0M
2021-07-20 46.08 46.08 44.80 44.80 0.0M
2021-07-19 44.84 44.84 44.84 44.84 0.0M
2021-07-16 42.32 42.72 42.32 42.72 0.0M
2021-07-15 40.72 40.72 40.72 40.72 0.0M
2021-07-14 38.80 38.80 38.80 38.80 0.0M
2021-07-12 36.96 36.96 36.96 36.96 0.0M
2021-07-09 35.60 36.80 35.20 35.20 0.0M
2021-07-08 37.04 37.04 37.04 37.04 0.0M
2021-07-06 38.96 38.96 38.96 38.96 0.0M
2021-07-05 41.00 41.00 41.00 41.00 0.0M
2021-07-01 43.20 43.20 43.12 43.12 0.0M
2021-06-30 45.36 45.36 45.36 45.36 0.0M
2021-06-28 45.52 45.52 45.36 45.36 0.0M
2021-06-23 43.28 43.44 43.20 43.40 0.0M
2021-06-22 45.44 45.44 45.44 45.44 0.0M
2021-06-21 43.36 43.36 43.32 43.32 0.0M
2021-06-18 45.60 45.60 45.60 45.60 0.0M
2021-06-17 45.68 48.00 45.68 48.00 0.0M
2021-06-16 49.80 49.80 48.08 48.08 0.0M
2021-06-15 52.64 52.80 49.80 50.56 0.0M
2021-06-11 51.68 52.40 51.68 52.40 0.0M
2021-06-10 53.60 54.76 53.60 54.40 0.0M
2021-06-09 53.08 53.08 51.28 52.20 0.1M
2021-06-08 50.52 50.56 50.52 50.56 0.0M
2021-06-07 48.16 48.16 46.00 48.16 0.1M
2021-06-04 42.68 46.60 42.68 45.88 0.0M
2021-06-03 45.08 45.08 44.80 44.92 0.0M
2021-06-02 44.00 44.00 42.40 43.76 0.0M
2021-06-01 41.68 42.00 41.68 42.00 0.0M
2021-05-31 43.60 43.60 40.00 40.00 0.1M
2021-05-28 41.48 41.60 41.48 41.60 0.0M
2021-05-27 43.20 43.72 43.20 43.56 0.0M
2021-05-26 45.56 46.32 42.20 43.48 0.1M
2021-05-25 45.12 45.16 44.40 44.40 0.0M
2021-05-24 43.04 43.04 43.04 43.04 0.1M
2021-05-21 41.00 41.00 41.00 41.00 0.0M
2021-05-20 39.08 39.08 39.08 39.08 0.0M
2021-05-19 37.20 37.24 34.40 37.24 0.0M
2021-05-18 35.48 35.48 35.48 35.48 0.0M
2021-05-17 33.80 33.84 33.80 33.80 0.0M
2021-05-14 32.56 32.56 32.52 32.52 0.0M
2021-05-12 34.20 34.20 34.20 34.20 0.0M
2021-05-07 36.00 36.00 36.00 36.00 0.0M
2021-05-04 37.56 37.56 35.76 35.76 0.0M
2021-04-30 37.60 37.60 37.60 37.60 0.0M
2021-04-28 37.92 37.92 37.76 37.80 0.0M
2021-04-27 36.64 36.64 36.64 36.64 0.0M
2021-04-26 36.64 36.64 36.64 36.64 0.0M
2021-04-23 38.56 38.60 38.56 38.56 0.0M
2021-04-22 40.56 40.56 40.56 40.56 0.0M
2021-04-20 42.68 42.68 42.68 42.68 0.0M
2021-04-19 47.36 47.36 43.20 43.20 0.0M
2021-04-16 45.16 45.16 45.16 45.16 0.0M
2021-04-15 43.04 43.04 42.72 43.04 0.0M
2021-04-13 41.00 41.00 41.00 41.00 0.0M
2021-04-12 39.08 39.12 38.36 39.08 0.1M
2021-04-09 37.28 37.28 37.28 37.28 0.0M
2021-04-08 35.52 35.52 35.52 35.52 0.0M
2021-04-07 33.84 33.84 33.84 33.84 0.0M
2021-04-06 32.24 32.24 32.24 32.24 0.0M
2021-04-05 30.72 30.72 30.72 30.72 0.0M
2021-04-01 29.28 29.28 29.28 29.28 0.0M
2021-03-31 27.92 27.92 27.92 27.92 0.0M
2021-03-18 28.68 28.68 26.60 26.60 0.0M
2021-03-17 29.52 29.52 27.32 27.32 0.0M
2021-03-16 27.20 28.12 27.20 28.12 0.0M
2021-03-15 28.20 28.20 26.80 26.80 0.0M
2021-03-12 28.40 28.64 28.12 28.20 0.0M
2021-03-10 28.20 29.60 28.20 29.60 0.0M
2021-03-03 28.20 28.20 25.60 28.20 0.0M
2021-02-22 24.32 26.88 24.32 26.88 0.0M
2021-02-18 24.48 25.60 24.48 25.60 0.0M
2021-02-16 25.00 25.60 25.00 25.44 0.0M
2021-02-12 24.96 26.24 24.96 26.24 0.0M
2021-02-11 26.24 26.24 26.24 26.24 0.0M
2021-02-10 28.80 28.80 26.24 26.32 0.0M
2021-02-08 27.60 27.60 27.60 27.60 0.1M
2021-02-03 27.60 27.60 27.60 27.60 0.0M
2021-02-01 27.60 27.60 27.60 27.60 0.0M
2021-01-28 25.08 26.32 25.08 26.32 0.0M
2021-01-27 25.20 25.20 25.08 25.08 0.0M
2021-01-22 26.40 26.40 26.40 26.40 0.0M
2021-01-18 26.40 26.40 26.40 26.40 0.0M
2021-01-14 26.40 26.40 26.40 26.40 0.0M
2021-01-13 26.80 26.80 26.80 26.80 0.0M
2021-01-12 28.16 28.16 28.08 28.08 0.0M
2021-01-08 28.80 29.52 28.80 29.52 0.0M
2021-01-06 28.04 28.04 28.00 28.00 0.0M
2021-01-05 25.52 25.52 25.52 25.52 0.0M
2021-01-01 23.20 23.20 23.20 23.20 0.0M