Steelman Telecom Ltd (STEM)

STEM
🏛️ Indien →
114.65
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
2023-12-29 176.50 179.95 174.85 175.65 0.0M
2023-12-28 182.60 182.60 175.40 180.00 0.0M
2023-12-27 176.00 176.00 176.00 176.00 0.0M
2023-12-26 180.95 182.50 179.90 180.00 0.0M
2023-12-22 180.00 183.45 180.00 181.00 0.0M
2023-12-21 176.00 179.95 173.00 173.00 0.0M
2023-12-20 179.00 180.10 170.00 172.50 0.0M
2023-12-19 183.95 185.00 180.00 183.95 0.0M
2023-12-18 179.00 187.00 172.00 179.65 0.2M
2023-12-15 174.00 179.80 168.00 175.45 0.2M
2023-12-14 175.00 175.00 172.20 172.20 0.0M
2023-12-13 174.40 175.00 174.40 175.00 0.0M
2023-12-12 175.00 175.00 168.00 171.60 0.0M
2023-12-11 175.00 175.00 171.10 171.10 0.0M
2023-12-08 170.00 172.90 170.00 170.10 0.0M
2023-12-07 169.35 169.35 169.35 169.35 0.0M
2023-12-05 173.00 173.00 169.75 169.75 0.0M
2023-12-04 173.30 173.30 168.20 172.65 0.0M
2023-12-01 161.55 174.00 161.55 174.00 0.0M
2023-11-29 175.00 175.00 157.05 159.85 0.0M
2023-11-28 173.50 173.50 173.50 173.50 0.0M
2023-11-24 171.05 171.05 168.00 168.00 0.0M
2023-11-23 176.00 176.00 171.00 171.00 0.0M
2023-11-22 170.00 178.35 166.50 175.85 0.0M
2023-11-21 169.20 172.00 166.75 170.60 0.0M
2023-11-20 175.75 175.75 174.00 174.00 0.0M
2023-11-17 182.90 182.90 170.60 170.60 0.0M
2023-11-16 179.30 181.00 176.00 179.95 0.0M
2023-11-15 179.90 179.90 175.00 175.05 0.0M
2023-11-13 177.95 178.50 174.00 175.00 0.0M
2023-11-10 178.00 180.00 173.05 179.50 0.0M
2023-11-09 178.00 178.00 178.00 178.00 0.0M
2023-11-08 177.55 177.55 172.00 174.00 0.0M
2023-11-07 179.75 180.00 175.60 177.55 0.0M
2023-11-06 175.00 181.00 174.00 181.00 0.0M
2023-11-03 175.60 178.90 173.00 175.75 0.0M
2023-11-02 178.00 180.00 175.00 175.00 0.0M
2023-11-01 173.00 180.00 172.50 173.80 0.0M
2023-10-31 167.85 177.20 165.55 174.20 0.0M
2023-10-30 160.00 163.00 160.00 162.30 0.0M
2023-10-27 160.00 160.35 160.00 160.00 0.0M
2023-10-26 175.25 175.25 160.00 161.00 0.0M
2023-10-25 166.40 169.95 166.30 169.95 0.0M
2023-10-23 171.65 173.00 166.50 166.50 0.0M
2023-10-20 175.00 175.00 171.05 171.60 0.0M
2023-10-19 183.80 183.80 178.00 178.05 0.0M
2023-10-18 175.60 180.00 175.00 178.05 0.0M
2023-10-17 182.80 182.80 173.50 174.35 0.0M
2023-10-16 175.00 183.95 175.00 181.90 0.0M
2023-10-13 180.00 184.00 175.00 181.05 0.1M
2023-10-12 156.00 183.70 156.00 177.90 0.1M
2023-10-11 152.00 157.00 150.10 155.95 0.0M
2023-10-10 151.10 151.20 149.25 149.25 0.0M
2023-10-09 155.95 155.95 152.00 152.00 0.0M
2023-10-06 149.00 153.00 149.00 152.30 0.0M
2023-10-05 147.25 147.25 140.00 145.00 0.0M
2023-10-04 140.50 143.00 136.00 142.00 0.0M
2023-10-03 140.30 142.50 140.30 141.60 0.0M
2023-09-29 145.40 145.40 143.50 145.40 0.0M
2023-09-28 146.00 146.00 146.00 146.00 0.0M
2023-09-27 152.00 152.00 146.15 151.95 0.0M
2023-09-26 152.00 152.50 150.85 152.50 0.0M
2023-09-25 154.00 154.00 154.00 154.00 0.0M
2023-09-22 157.40 157.40 152.00 154.00 0.0M
2023-09-21 168.00 181.00 157.40 158.95 0.1M
2023-09-20 164.00 167.90 155.00 161.00 0.1M
2023-09-18 142.00 163.35 142.00 163.35 0.2M
2023-09-15 139.70 141.95 135.00 136.15 0.0M
2023-09-14 142.00 144.00 142.00 144.00 0.0M
2023-09-13 146.80 147.00 140.00 140.00 0.0M
2023-09-12 146.30 146.80 143.75 146.80 0.1M
2023-09-11 145.00 150.00 145.00 148.35 0.1M
2023-09-08 152.00 152.85 146.00 149.50 0.0M
2023-09-07 147.05 147.05 146.00 146.00 0.0M
2023-09-06 150.15 152.45 148.00 152.45 0.0M
2023-09-05 156.35 156.95 150.35 151.10 0.0M
2023-09-04 150.00 156.45 145.40 151.50 0.0M
2023-09-01 150.00 150.00 146.00 146.00 0.0M
2023-08-31 148.00 151.50 146.20 149.95 0.0M
2023-08-30 150.50 150.95 149.05 150.00 0.0M
2023-08-29 152.00 152.00 147.00 151.00 0.0M
2023-08-28 154.00 156.00 152.25 152.25 0.0M
2023-08-25 152.80 161.30 152.80 156.70 0.0M
2023-08-24 155.00 155.00 147.70 151.40 0.0M
2023-08-23 155.85 160.00 150.00 151.40 0.0M
2023-08-22 160.00 162.00 156.00 156.00 0.0M
2023-08-21 160.00 160.75 159.00 160.00 0.0M
2023-08-18 162.00 162.00 156.00 156.00 0.0M
2023-08-17 155.00 161.95 155.00 161.00 0.0M
2023-08-16 154.00 156.00 150.00 154.00 0.0M
2023-08-14 162.10 163.95 152.00 152.00 0.0M
2023-08-11 158.70 162.00 158.70 162.00 0.0M
2023-08-10 161.95 162.00 158.70 158.70 0.0M
2023-08-09 161.00 161.00 159.00 160.00 0.0M
2023-08-08 161.80 164.00 159.00 160.15 0.0M
2023-08-07 151.00 167.00 151.00 162.90 0.1M
2023-08-04 148.00 151.40 148.00 150.90 0.0M
2023-08-03 148.00 150.65 148.00 149.00 0.0M
2023-08-02 153.90 153.95 148.00 148.00 0.0M
2023-08-01 147.95 152.00 147.95 152.00 0.0M
2023-07-31 140.05 145.00 140.00 143.20 0.0M
2023-07-28 142.00 144.00 140.50 140.50 0.0M
2023-07-27 147.00 147.00 147.00 147.00 0.0M
2023-07-26 149.00 149.00 149.00 149.00 0.0M
2023-07-25 147.00 148.00 146.25 148.00 0.1M
2023-07-24 151.00 151.00 151.00 151.00 0.0M
2023-07-21 152.00 153.95 148.00 148.00 0.0M
2023-07-20 150.00 150.00 146.50 150.00 0.0M
2023-07-19 152.30 152.30 150.00 150.00 0.0M
2023-07-18 165.00 165.00 155.00 155.00 0.0M
2023-07-17 151.50 164.00 151.50 162.55 0.0M
2023-07-14 148.50 148.50 145.05 145.05 0.0M
2023-07-13 150.15 152.15 150.15 152.15 0.0M
2023-07-12 157.45 157.45 151.00 151.95 0.0M
2023-07-11 155.00 155.00 155.00 155.00 0.0M
2023-07-10 158.00 158.00 156.00 158.00 0.0M
2023-07-07 160.00 160.00 156.00 158.00 0.0M
2023-07-06 153.50 158.90 153.50 158.10 0.0M
2023-07-05 154.00 157.70 151.00 157.70 0.0M
2023-07-04 151.75 154.00 148.10 152.00 0.0M
2023-07-03 155.85 155.85 155.05 155.05 0.0M
2023-06-30 155.85 157.90 155.85 157.90 0.0M
2023-06-28 160.50 162.00 159.00 159.00 0.0M
2023-06-27 161.00 170.00 157.75 161.65 0.1M
2023-06-26 158.00 160.90 158.00 158.00 0.0M
2023-06-23 165.05 169.95 155.00 158.00 0.1M
2023-06-22 135.00 162.00 135.00 162.00 0.1M
2023-06-21 130.15 135.00 130.15 135.00 0.0M
2023-06-20 133.00 133.00 130.95 132.15 0.0M
2023-06-19 134.00 134.00 131.00 134.00 0.0M
2023-06-14 136.65 136.65 131.85 132.10 0.0M
2023-06-13 138.75 138.75 138.15 138.15 0.0M
2023-06-12 135.00 139.00 135.00 139.00 0.0M
2023-06-09 136.15 139.40 136.15 138.30 0.0M
2023-06-08 136.15 136.15 136.15 136.15 0.0M
2023-06-07 135.50 136.10 135.50 135.75 0.0M
2023-06-06 130.00 132.45 130.00 132.35 0.0M
2023-06-05 134.15 134.15 126.10 128.55 0.0M
2023-06-02 137.00 137.20 135.00 137.20 0.0M
2023-06-01 140.95 140.95 134.00 136.50 0.0M
2023-05-31 140.00 141.00 136.25 137.00 0.0M
2023-05-30 133.00 133.00 133.00 133.00 0.0M
2023-05-29 133.00 133.00 133.00 133.00 0.0M
2023-05-26 133.50 135.00 133.00 133.00 0.0M
2023-05-25 131.80 131.80 130.50 130.50 0.0M
2023-05-24 132.00 132.00 132.00 132.00 0.0M
2023-05-23 133.00 133.00 133.00 133.00 0.0M
2023-05-22 137.00 137.00 130.50 133.00 0.0M
2023-05-19 134.00 134.00 134.00 134.00 0.0M
2023-05-18 135.00 137.00 132.35 134.60 0.0M
2023-05-17 134.00 135.00 132.30 133.15 0.0M
2023-05-16 137.20 143.15 132.00 135.00 0.0M
2023-05-15 135.50 135.50 130.75 132.75 0.0M
2023-05-12 139.20 139.65 139.20 139.65 0.0M
2023-05-11 139.20 140.00 133.50 140.00 0.0M
2023-05-10 141.00 141.00 141.00 141.00 0.0M
2023-05-09 133.50 144.90 130.20 143.00 0.0M
2023-05-08 143.60 143.60 135.10 136.85 0.0M
2023-05-04 151.20 152.20 145.00 148.00 0.0M
2023-05-03 157.50 158.20 148.50 153.10 0.0M
2023-05-02 149.00 156.20 147.95 153.80 0.0M
2023-04-28 154.00 156.00 142.00 149.40 0.0M
2023-04-27 155.50 157.35 155.00 155.00 0.0M
2023-04-26 144.40 154.00 144.40 154.00 0.0M
2023-04-25 149.95 149.95 149.95 149.95 0.0M
2023-04-24 150.00 150.00 150.00 150.00 0.0M
2023-04-21 150.75 150.75 150.75 150.75 0.0M
2023-04-19 150.50 150.50 149.95 149.95 0.0M
2023-04-18 155.85 157.50 150.15 157.50 0.0M
2023-04-17 159.00 164.20 155.00 157.15 0.0M
2023-04-13 164.00 164.00 156.00 156.00 0.0M
2023-04-12 156.50 164.00 156.50 164.00 0.0M
2023-04-11 150.20 155.00 150.20 155.00 0.0M
2023-04-10 149.50 152.00 149.50 152.00 0.0M
2023-04-06 145.00 145.00 145.00 145.00 0.0M
2023-04-05 145.25 148.00 144.35 144.35 0.0M
2023-04-03 136.70 141.20 136.70 141.20 0.0M
2023-03-31 129.50 138.00 129.50 138.00 0.0M
2023-03-29 130.00 132.00 126.40 128.50 0.0M
2023-03-28 132.00 132.00 121.85 122.55 0.0M
2023-03-27 135.00 137.10 135.00 135.25 0.0M
2023-03-24 140.00 140.00 138.20 138.20 0.0M
2023-03-23 140.00 140.00 139.00 139.00 0.0M
2023-03-22 140.00 140.00 140.00 140.00 0.0M
2023-03-21 134.00 140.20 134.00 138.65 0.0M
2023-03-20 139.10 139.10 138.75 138.75 0.0M
2023-03-17 135.10 139.50 135.00 139.15 0.0M
2023-03-16 138.00 139.95 136.50 139.00 0.0M
2023-03-15 146.90 146.90 139.00 139.00 0.0M
2023-03-14 142.55 148.00 140.65 147.20 0.0M
2023-03-13 152.85 153.60 146.60 148.00 0.0M
2023-03-10 155.00 155.00 155.00 155.00 0.0M
2023-03-09 159.00 160.00 155.00 160.00 0.0M
2023-03-08 166.00 167.00 166.00 166.00 0.0M
2023-03-06 168.00 173.00 161.20 166.00 0.0M
2023-03-03 138.75 160.60 136.50 160.60 0.1M
2023-03-02 145.45 145.45 130.00 133.85 0.0M
2023-03-01 140.05 142.70 140.00 140.15 0.0M
2023-02-27 140.00 140.00 140.00 140.00 0.0M
2023-02-24 146.45 146.45 133.85 141.80 0.0M
2023-02-23 149.90 152.50 137.85 142.00 0.0M
2023-02-22 158.00 158.00 154.00 154.00 0.0M
2023-02-21 153.70 168.00 153.00 160.00 0.0M
2023-02-20 148.05 153.50 148.05 148.90 0.0M
2023-02-17 148.90 150.90 143.85 144.35 0.0M
2023-02-16 155.85 155.85 153.70 153.70 0.0M
2023-02-15 155.90 155.90 155.90 155.90 0.0M
2023-02-14 156.00 156.00 156.00 156.00 0.0M
2023-02-13 156.00 160.00 153.05 159.70 0.0M
2023-02-10 152.10 155.00 152.05 152.05 0.0M
2023-02-09 152.85 155.40 152.85 155.40 0.0M
2023-02-08 153.00 157.20 152.00 156.05 0.0M
2023-02-07 162.00 164.00 148.85 155.95 0.0M
2023-02-06 158.80 161.20 158.80 161.20 0.0M
2023-02-03 151.10 161.00 151.10 156.65 0.0M
2023-02-02 158.75 158.75 149.00 156.75 0.0M
2023-02-01 166.60 166.60 160.80 160.80 0.0M
2023-01-31 167.20 168.00 167.20 168.00 0.0M
2023-01-30 164.40 165.20 161.30 162.00 0.0M
2023-01-27 172.00 172.00 162.70 167.35 0.0M
2023-01-25 180.00 180.00 178.00 178.00 0.0M
2023-01-24 183.00 183.00 180.00 180.00 0.0M
2023-01-23 185.00 185.00 180.00 180.00 0.0M
2023-01-20 175.70 204.00 175.70 184.40 0.0M
2023-01-18 172.70 172.70 168.70 170.35 0.0M
2023-01-17 174.00 174.00 174.00 174.00 0.0M
2023-01-16 176.25 176.25 175.50 175.50 0.0M
2023-01-13 178.40 178.90 178.40 178.90 0.0M
2023-01-12 178.70 181.00 175.00 176.35 0.0M
2023-01-11 175.00 177.95 175.00 177.30 0.0M
2023-01-10 175.00 177.20 174.30 174.30 0.0M
2023-01-09 170.00 180.00 169.00 173.55 0.1M
2023-01-06 176.75 176.75 167.00 169.40 0.0M
2023-01-05 180.00 180.00 178.00 178.00 0.0M
2023-01-04 180.00 180.00 180.00 180.00 0.0M
2023-01-03 178.00 185.00 178.00 183.00 0.0M
2023-01-02 172.90 179.00 170.85 179.00 0.0M