Storage Technologies and (STOA)

STOA
🏛️ Indien →
76.00
Letzte Aktualisierung: 2025-10-03
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
2025-10-03 81.00 81.00 76.00 76.00 0.0M
2025-10-01 80.00 80.00 80.00 80.00 0.0M
2025-09-30 76.00 79.49 76.00 79.49 0.0M
2025-09-29 77.40 77.40 76.00 76.00 0.0M
2025-09-26 79.00 79.00 75.50 77.50 0.0M
2025-09-25 78.00 79.00 78.00 79.00 0.0M
2025-09-24 79.55 79.55 77.25 78.00 0.0M
2025-09-23 83.00 84.00 79.00 79.55 0.0M
2025-09-22 83.00 85.00 78.25 78.25 0.0M
2025-09-19 81.10 83.49 81.10 83.00 0.0M
2025-09-18 81.00 84.00 81.00 83.50 0.0M
2025-09-17 85.50 85.50 83.79 85.50 0.0M
2025-09-16 83.62 86.99 83.62 85.50 0.0M
2025-09-15 83.00 84.00 81.52 83.63 0.0M
2025-09-12 84.99 84.99 79.49 83.33 0.0M
2025-09-11 82.70 83.50 82.55 82.55 0.0M
2025-09-10 86.00 87.00 83.00 83.05 0.0M
2025-09-09 88.56 89.00 84.05 86.00 0.0M
2025-09-08 88.00 89.00 87.10 88.16 0.0M
2025-09-05 88.50 90.70 86.45 88.53 0.0M
2025-09-04 98.40 98.40 88.10 89.37 0.1M
2025-09-03 87.65 100.80 87.65 97.89 0.3M
2025-09-02 73.49 84.00 70.01 84.00 0.0M
2025-09-01 72.07 72.07 70.00 70.00 0.0M
2025-08-29 72.12 72.12 72.12 72.12 0.0M
2025-08-26 75.00 75.00 71.12 72.12 0.0M
2025-08-25 75.00 77.00 75.00 77.00 0.0M
2025-08-22 74.50 75.00 74.50 75.00 0.0M
2025-08-21 72.00 75.00 72.00 74.75 0.0M
2025-08-20 72.00 72.60 70.01 71.90 0.0M
2025-08-19 70.50 70.60 70.01 70.40 0.0M
2025-08-18 72.00 72.00 68.52 71.00 0.0M
2025-08-14 73.00 73.00 69.14 72.42 0.0M
2025-08-13 68.01 70.00 66.06 69.13 0.0M
2025-08-12 72.00 72.00 70.20 70.50 0.0M
2025-08-11 74.00 74.00 70.01 71.90 0.0M
2025-08-08 73.36 73.60 73.05 73.24 0.0M
2025-08-07 75.99 76.00 72.57 75.93 0.0M
2025-08-06 77.00 77.00 77.00 77.00 0.0M
2025-08-05 79.39 79.39 75.00 75.50 0.0M
2025-08-04 79.50 79.50 79.39 79.39 0.0M
2025-08-01 83.00 83.00 77.27 79.50 0.0M
2025-07-31 78.42 80.00 78.42 80.00 0.0M
2025-07-30 78.42 78.42 78.42 78.42 0.0M
2025-07-29 80.60 80.60 78.03 78.42 0.0M
2025-07-28 81.50 81.50 80.00 80.00 0.0M
2025-07-25 82.50 83.89 81.02 81.30 0.0M
2025-07-24 83.00 83.96 82.29 83.00 0.0M
2025-07-23 83.00 83.00 83.00 83.00 0.0M
2025-07-22 83.66 83.66 83.00 83.00 0.0M
2025-07-21 84.89 84.89 81.16 83.00 0.0M
2025-07-18 82.01 84.89 81.21 84.89 0.0M
2025-07-17 85.00 85.89 81.57 83.20 0.0M
2025-07-16 83.10 86.00 83.10 86.00 0.0M
2025-07-15 82.01 84.00 82.01 83.10 0.0M
2025-07-14 83.00 84.00 83.00 84.00 0.0M
2025-07-11 82.55 85.49 82.00 83.00 0.0M
2025-07-10 82.50 82.50 82.50 82.50 0.0M
2025-07-09 85.00 85.00 83.05 83.06 0.0M
2025-07-08 84.00 84.00 84.00 84.00 0.0M
2025-07-07 80.65 85.00 80.65 84.76 0.0M
2025-07-04 85.00 85.90 83.58 85.00 0.0M
2025-07-03 87.00 87.00 85.50 85.50 0.0M
2025-07-02 87.00 87.00 85.00 85.53 0.0M
2025-07-01 85.50 89.50 85.50 89.00 0.0M
2025-06-30 85.00 87.50 85.00 85.50 0.0M
2025-06-27 87.00 87.00 86.40 86.40 0.0M
2025-06-26 87.00 87.00 83.50 84.50 0.0M
2025-06-25 91.00 91.00 85.00 86.70 0.0M
2025-06-24 90.00 92.00 87.15 87.50 0.0M
2025-06-23 87.00 91.10 85.55 89.10 0.0M
2025-06-20 86.50 87.95 83.20 86.80 0.0M
2025-06-19 85.00 87.00 84.50 84.70 0.0M
2025-06-18 87.00 87.50 83.20 84.00 0.0M
2025-06-17 87.00 87.00 85.00 85.00 0.0M
2025-06-16 86.80 86.80 83.00 85.30 0.0M
2025-06-13 87.65 89.55 86.50 86.80 0.0M
2025-06-12 90.70 90.70 86.35 87.65 0.0M
2025-06-11 93.10 94.00 88.50 90.40 0.0M
2025-06-10 92.00 98.00 90.05 94.40 0.0M
2025-06-09 84.70 93.60 84.50 90.85 0.0M
2025-06-06 89.00 89.00 85.00 85.10 0.0M
2025-06-05 84.00 90.00 83.95 87.65 0.0M
2025-06-04 88.35 88.35 88.35 88.35 0.0M
2025-06-03 93.00 93.00 93.00 93.00 0.0M
2025-06-02 97.85 97.85 97.85 97.85 0.0M
2025-05-30 102.00 104.00 102.00 103.00 0.0M
2025-05-29 103.90 106.55 103.00 106.50 0.0M
2025-05-28 104.05 104.05 100.00 101.50 0.0M
2025-05-27 104.10 104.10 104.10 104.10 0.0M
2025-05-26 106.00 106.00 101.00 104.00 0.0M
2025-05-23 106.00 106.00 106.00 106.00 0.0M
2025-05-22 104.00 106.00 104.00 106.00 0.0M
2025-05-21 103.65 103.65 103.65 103.65 0.0M
2025-05-20 112.95 112.95 103.50 103.65 0.0M
2025-05-19 103.00 107.60 103.00 107.60 0.0M
2025-05-16 109.50 109.90 100.15 102.50 0.0M
2025-05-14 104.00 104.90 104.00 104.70 0.0M
2025-05-13 99.95 104.50 95.50 104.50 0.0M
2025-05-12 91.05 100.55 91.05 100.00 0.0M
2025-05-09 95.80 95.80 95.80 95.80 0.0M
2025-05-08 97.75 97.75 97.75 97.75 0.0M
2025-05-07 99.70 99.70 99.70 99.70 0.0M
2025-05-06 101.70 101.70 101.70 101.70 0.0M
2025-05-05 105.80 105.80 103.75 103.75 0.0M
2025-05-02 105.85 105.85 105.85 105.85 0.0M
2025-04-30 107.96 107.96 107.96 107.96 0.0M
2025-04-29 110.00 110.16 110.00 110.16 0.0M
2025-04-28 108.00 109.00 108.00 108.00 0.0M
2025-04-25 108.00 108.00 106.90 107.00 0.0M
2025-04-24 107.13 107.13 107.12 107.12 0.0M
2025-04-23 101.11 105.03 100.94 105.03 0.0M
2025-04-22 102.92 104.97 102.92 103.00 0.0M
2025-04-21 102.92 102.92 102.92 102.92 0.0M
2025-04-17 100.91 100.91 100.91 100.91 0.0M
2025-04-16 97.50 98.94 97.50 98.94 0.0M
2025-04-15 96.55 97.00 96.55 97.00 0.0M
2025-04-11 96.46 96.50 96.46 96.50 0.0M
2025-04-09 96.43 96.43 96.43 96.43 0.0M
2025-04-08 98.39 98.39 98.39 98.39 0.0M
2025-04-07 100.00 100.39 96.50 100.39 0.1M
2025-04-04 95.61 95.61 95.61 95.61 0.0M
2025-04-03 91.06 91.06 91.06 91.06 0.0M
2025-04-02 86.73 86.73 86.73 86.73 0.0M
2025-04-01 82.57 82.60 82.57 82.60 0.0M
2025-03-28 81.00 82.00 78.23 78.67 0.1M
2025-03-27 84.76 88.00 80.60 82.34 0.1M
2025-03-26 87.00 88.00 84.10 84.76 0.0M
2025-03-25 89.50 93.90 88.50 88.50 0.0M
2025-03-24 90.90 94.00 90.00 91.53 0.0M
2025-03-21 88.50 92.70 88.25 90.98 0.0M
2025-03-20 94.40 94.50 87.10 88.86 0.0M
2025-03-19 86.00 90.30 84.75 90.00 0.0M
2025-03-18 86.00 87.00 84.00 86.00 0.0M
2025-03-17 92.50 92.50 87.88 87.88 0.0M
2025-03-13 97.48 98.00 92.50 92.50 0.0M
2025-03-12 95.00 98.50 95.00 97.00 0.0M
2025-03-11 90.55 94.80 90.55 93.98 0.0M
2025-03-10 101.45 101.45 94.60 94.80 0.1M
2025-03-07 108.80 109.27 99.00 99.53 0.1M
2025-03-06 104.06 104.07 104.06 104.07 0.0M
2025-03-05 91.00 99.12 91.00 99.12 0.1M
2025-03-04 88.00 91.99 85.50 90.11 0.1M
2025-03-03 100.00 100.00 83.00 87.98 0.1M
2025-02-28 105.50 105.50 92.00 97.05 0.1M
2025-02-27 114.30 117.00 105.05 107.55 0.0M
2025-02-25 119.00 119.00 112.55 114.30 0.0M
2025-02-24 122.05 122.05 120.00 120.00 0.0M
2025-02-21 122.05 125.60 122.05 123.05 0.0M
2025-02-20 123.00 125.00 123.00 125.00 0.0M
2025-02-19 127.45 128.35 127.40 127.90 0.0M
2025-02-18 119.00 120.00 119.00 120.00 0.0M
2025-02-17 119.00 119.00 115.10 116.00 0.0M
2025-02-14 124.45 125.00 115.45 119.45 0.0M
2025-02-13 129.00 129.00 125.30 125.30 0.0M
2025-02-12 126.00 130.70 126.00 128.00 0.0M
2025-02-11 140.00 145.00 126.00 129.65 0.0M
2025-02-10 146.00 146.00 136.50 139.00 0.0M
2025-02-07 145.05 149.50 140.05 145.00 0.0M
2025-02-06 146.00 162.50 146.00 154.15 0.0M
2025-02-05 146.00 146.00 145.00 146.00 0.0M
2025-02-04 131.40 150.00 128.60 140.00 0.0M
2025-02-03 139.00 139.00 131.30 131.40 0.0M
2025-02-01 133.80 139.00 132.00 139.00 0.0M
2025-01-31 132.90 134.00 132.25 133.80 0.0M
2025-01-30 135.00 135.00 129.50 129.55 0.0M
2025-01-29 135.00 140.00 135.00 135.00 0.0M
2025-01-28 133.90 133.90 127.05 130.65 0.0M
2025-01-27 136.00 137.00 125.00 128.65 0.0M
2025-01-24 145.00 145.00 137.60 137.70 0.0M
2025-01-23 138.50 144.00 135.50 143.90 0.0M
2025-01-22 143.15 145.00 136.00 138.50 0.0M
2025-01-21 145.00 145.00 145.00 145.00 0.0M
2025-01-20 145.10 146.00 142.80 144.30 0.0M
2025-01-17 148.05 148.05 148.05 148.05 0.0M
2025-01-16 146.70 154.50 146.70 151.75 0.0M
2025-01-15 150.25 150.25 146.00 146.70 0.0M
2025-01-14 147.50 156.00 147.50 150.50 0.0M
2025-01-13 150.60 152.00 146.00 147.50 0.0M
2025-01-10 154.50 156.00 150.00 150.50 0.0M
2025-01-09 156.00 159.45 151.15 154.50 0.0M
2025-01-08 156.95 159.90 154.55 154.55 0.0M
2025-01-07 152.55 160.00 148.05 153.45 0.0M
2025-01-06 164.00 164.00 150.75 152.50 0.0M
2025-01-03 156.00 164.50 156.00 164.00 0.0M
2025-01-02 161.00 161.00 156.00 156.00 0.0M
2025-01-01 163.90 163.90 161.00 161.00 0.0M