Swaraj Engines (SWAR)

SWAR
🏛️ Indien →
4,176.80
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
2021-12-31 1,624.00 1,629.00 1,607.00 1,618.20 0.0M
2021-12-30 1,601.05 1,630.70 1,599.30 1,616.55 0.0M
2021-12-29 1,628.70 1,640.00 1,600.00 1,607.50 0.0M
2021-12-28 1,634.05 1,645.00 1,612.85 1,620.55 0.0M
2021-12-27 1,617.00 1,640.15 1,617.00 1,625.90 0.0M
2021-12-24 1,645.00 1,645.00 1,628.40 1,635.70 0.0M
2021-12-23 1,627.05 1,645.00 1,620.00 1,640.85 0.0M
2021-12-22 1,612.00 1,645.00 1,600.00 1,623.40 0.0M
2021-12-21 1,600.00 1,648.90 1,598.00 1,611.05 0.0M
2021-12-20 1,612.00 1,612.00 1,584.90 1,598.70 0.0M
2021-12-17 1,645.20 1,645.20 1,615.00 1,620.60 0.0M
2021-12-16 1,649.75 1,654.35 1,630.00 1,637.00 0.0M
2021-12-15 1,660.00 1,660.00 1,640.00 1,641.50 0.0M
2021-12-14 1,655.00 1,659.80 1,644.50 1,652.60 0.0M
2021-12-13 1,672.70 1,676.45 1,650.00 1,655.85 0.0M
2021-12-10 1,670.00 1,679.00 1,667.30 1,672.70 0.0M
2021-12-09 1,670.90 1,670.90 1,658.30 1,662.25 0.0M
2021-12-08 1,639.50 1,669.00 1,639.50 1,662.55 0.0M
2021-12-07 1,624.25 1,656.70 1,621.35 1,640.15 0.0M
2021-12-06 1,634.00 1,643.00 1,615.25 1,616.15 0.0M
2021-12-03 1,653.70 1,654.75 1,626.25 1,632.70 0.0M
2021-12-02 1,648.55 1,655.00 1,626.25 1,631.00 0.0M
2021-12-01 1,688.95 1,688.95 1,645.10 1,648.55 0.0M
2021-11-30 1,649.45 1,676.70 1,649.45 1,661.60 0.0M
2021-11-29 1,690.00 1,705.00 1,636.25 1,641.20 0.0M
2021-11-26 1,723.00 1,724.90 1,695.00 1,707.15 0.0M
2021-11-25 1,735.00 1,735.50 1,712.40 1,721.90 0.0M
2021-11-24 1,745.00 1,753.60 1,713.00 1,729.85 0.0M
2021-11-23 1,736.00 1,750.90 1,720.00 1,740.40 0.0M
2021-11-22 1,750.00 1,768.95 1,720.00 1,728.20 0.0M
2021-11-18 1,786.00 1,795.00 1,755.00 1,771.70 0.0M
2021-11-17 1,776.10 1,795.00 1,770.10 1,777.20 0.0M
2021-11-16 1,799.00 1,799.00 1,770.00 1,776.10 0.0M
2021-11-15 1,797.50 1,799.00 1,765.00 1,774.75 0.0M
2021-11-12 1,750.00 1,794.00 1,750.00 1,772.55 0.0M
2021-11-11 1,742.25 1,779.55 1,742.25 1,763.60 0.0M
2021-11-10 1,745.20 1,785.00 1,745.20 1,768.50 0.0M
2021-11-09 1,748.25 1,775.75 1,745.05 1,763.45 0.0M
2021-11-08 1,728.30 1,789.00 1,715.60 1,758.15 0.0M
2021-11-04 1,710.00 1,750.00 1,700.00 1,728.30 0.0M
2021-11-03 1,687.15 1,713.05 1,675.00 1,709.80 0.0M
2021-11-02 1,707.45 1,719.00 1,670.00 1,687.15 0.0M
2021-11-01 1,746.00 1,749.95 1,670.50 1,682.20 0.0M
2021-10-29 1,670.00 1,765.45 1,659.85 1,720.90 0.0M
2021-10-28 1,680.00 1,700.00 1,650.00 1,690.30 0.0M
2021-10-27 1,675.15 1,680.00 1,650.00 1,668.75 0.0M
2021-10-26 1,698.00 1,719.85 1,657.65 1,674.55 0.0M
2021-10-25 1,700.50 1,739.00 1,630.00 1,680.55 0.0M
2021-10-22 1,767.85 1,780.00 1,686.70 1,692.00 0.0M
2021-10-21 1,675.00 1,790.70 1,673.95 1,767.80 0.1M
2021-10-20 1,737.95 1,737.95 1,678.90 1,684.70 0.0M
2021-10-19 1,775.00 1,775.00 1,717.00 1,730.90 0.0M
2021-10-18 1,754.00 1,774.20 1,744.15 1,754.75 0.0M
2021-10-14 1,787.00 1,787.00 1,730.00 1,753.60 0.0M
2021-10-13 1,709.95 1,799.80 1,709.00 1,763.75 0.1M
2021-10-12 1,682.90 1,698.00 1,670.00 1,693.55 0.0M
2021-10-11 1,691.35 1,697.65 1,674.00 1,677.25 0.0M
2021-10-08 1,700.00 1,707.00 1,686.00 1,691.35 0.0M
2021-10-07 1,695.00 1,699.00 1,680.00 1,689.70 0.0M
2021-10-06 1,680.35 1,700.10 1,675.00 1,686.60 0.0M
2021-10-05 1,681.20 1,693.55 1,661.35 1,671.95 0.0M
2021-10-04 1,655.00 1,697.65 1,655.00 1,681.20 0.0M
2021-10-01 1,629.70 1,664.00 1,619.55 1,654.50 0.0M
2021-09-30 1,613.80 1,650.00 1,613.80 1,626.15 0.0M
2021-09-29 1,633.95 1,633.95 1,603.35 1,613.80 0.0M
2021-09-28 1,670.00 1,670.00 1,620.00 1,631.30 0.0M
2021-09-27 1,631.00 1,670.45 1,628.10 1,652.75 0.0M
2021-09-24 1,648.65 1,648.65 1,601.00 1,618.55 0.0M
2021-09-23 1,640.00 1,649.00 1,630.00 1,640.40 0.0M
2021-09-22 1,628.70 1,631.00 1,605.00 1,622.70 0.0M
2021-09-21 1,618.00 1,622.20 1,585.00 1,598.85 0.0M
2021-09-20 1,630.00 1,650.00 1,601.50 1,619.50 0.0M
2021-09-17 1,672.70 1,684.20 1,628.00 1,634.55 0.0M
2021-09-16 1,680.00 1,688.00 1,655.50 1,664.35 0.0M
2021-09-15 1,680.00 1,688.25 1,675.00 1,680.45 0.0M
2021-09-14 1,702.00 1,702.00 1,677.65 1,679.85 0.0M
2021-09-13 1,707.35 1,714.30 1,683.00 1,685.55 0.0M
2021-09-09 1,730.80 1,732.00 1,680.00 1,707.35 0.0M
2021-09-08 1,718.90 1,750.00 1,702.55 1,724.10 0.0M
2021-09-07 1,669.00 1,712.00 1,654.00 1,701.90 0.0M
2021-09-06 1,660.70 1,665.20 1,647.00 1,649.65 0.0M
2021-09-03 1,675.00 1,675.00 1,656.70 1,660.70 0.0M
2021-09-02 1,653.00 1,673.00 1,643.45 1,657.40 0.0M
2021-09-01 1,676.00 1,676.00 1,650.00 1,658.40 0.0M
2021-08-31 1,671.00 1,685.00 1,660.20 1,672.60 0.0M
2021-08-30 1,685.00 1,685.00 1,650.00 1,670.20 0.0M
2021-08-27 1,678.90 1,678.90 1,635.10 1,642.55 0.0M
2021-08-26 1,655.20 1,669.10 1,650.00 1,659.85 0.0M
2021-08-25 1,670.00 1,674.30 1,652.00 1,660.75 0.0M
2021-08-24 1,642.00 1,689.30 1,616.00 1,665.00 0.0M
2021-08-23 1,699.00 1,713.15 1,626.00 1,641.35 0.0M
2021-08-20 1,740.00 1,740.05 1,690.00 1,696.95 0.0M
2021-08-18 1,739.25 1,762.00 1,739.20 1,742.30 0.0M
2021-08-17 1,764.50 1,772.10 1,725.00 1,739.25 0.0M
2021-08-16 1,795.00 1,795.50 1,766.95 1,771.90 0.0M
2021-08-13 1,780.00 1,815.00 1,711.10 1,786.55 0.1M
2021-08-12 1,804.00 1,806.65 1,746.00 1,773.40 0.0M
2021-08-11 1,804.85 1,824.75 1,753.50 1,792.25 0.0M
2021-08-10 1,760.00 1,902.35 1,753.35 1,804.85 0.1M
2021-08-09 1,799.00 1,812.00 1,759.95 1,781.30 0.0M
2021-08-06 1,800.00 1,807.55 1,758.45 1,777.40 0.0M
2021-08-05 1,790.00 1,804.45 1,748.85 1,772.15 0.0M
2021-08-04 1,825.00 1,825.00 1,780.00 1,786.60 0.0M
2021-08-03 1,799.15 1,818.00 1,791.05 1,799.60 0.0M
2021-08-02 1,803.95 1,836.45 1,793.05 1,799.15 0.0M
2021-07-30 1,844.90 1,850.00 1,790.00 1,803.95 0.0M
2021-07-29 1,835.00 1,864.30 1,821.00 1,830.25 0.0M
2021-07-28 1,875.00 1,875.00 1,818.00 1,835.80 0.0M
2021-07-27 1,888.00 1,894.85 1,817.00 1,850.25 0.1M
2021-07-26 1,824.00 1,877.00 1,800.95 1,847.00 0.1M
2021-07-23 1,810.00 1,819.65 1,791.30 1,800.40 0.0M
2021-07-22 1,800.00 1,807.80 1,789.65 1,800.40 0.0M
2021-07-20 1,810.00 1,825.00 1,774.05 1,795.80 0.1M
2021-07-19 1,765.00 1,825.00 1,756.15 1,770.50 0.1M
2021-07-16 1,780.25 1,784.95 1,768.00 1,773.00 0.0M
2021-07-15 1,770.00 1,794.85 1,765.75 1,771.35 0.0M
2021-07-14 1,772.70 1,825.00 1,759.90 1,773.30 0.1M
2021-07-13 1,810.60 1,814.90 1,762.60 1,772.70 0.0M
2021-07-12 1,801.00 1,813.00 1,783.70 1,792.65 0.0M
2021-07-09 1,800.00 1,800.80 1,775.05 1,795.05 0.0M
2021-07-08 1,795.00 1,815.00 1,785.10 1,796.75 0.0M
2021-07-07 1,818.15 1,818.15 1,768.00 1,774.10 0.0M
2021-07-06 1,746.00 1,837.90 1,746.00 1,795.15 0.0M
2021-07-05 1,776.00 1,803.80 1,725.65 1,757.70 0.0M
2021-07-02 1,849.70 1,849.70 1,771.25 1,776.05 0.0M
2021-07-01 1,893.65 1,893.65 1,841.35 1,849.70 0.0M
2021-06-30 1,935.78 1,948.85 1,897.11 1,933.25 0.1M
2021-06-29 1,911.22 1,974.59 1,883.49 1,894.58 0.1M
2021-06-28 1,822.09 1,980.54 1,815.85 1,886.56 0.2M
2021-06-25 1,752.77 1,772.58 1,744.31 1,764.76 0.0M
2021-06-24 1,776.54 1,776.54 1,738.07 1,743.27 0.0M
2021-06-23 1,757.73 1,776.49 1,728.12 1,744.80 0.0M
2021-06-22 1,724.26 1,742.87 1,708.26 1,733.02 0.0M
2021-06-21 1,648.80 1,724.30 1,630.18 1,703.16 0.1M
2021-06-18 1,658.70 1,663.65 1,594.38 1,648.10 0.0M
2021-06-17 1,609.19 1,658.70 1,608.84 1,630.82 0.1M
2021-06-16 1,609.19 1,609.19 1,583.34 1,596.31 0.0M
2021-06-15 1,593.34 1,614.14 1,560.17 1,585.37 0.0M
2021-06-14 1,532.84 1,617.55 1,529.96 1,578.93 0.1M
2021-06-11 1,523.18 1,535.86 1,521.10 1,525.76 0.0M
2021-06-10 1,509.66 1,532.94 1,509.66 1,523.18 0.0M
2021-06-09 1,523.38 1,570.57 1,503.28 1,508.57 0.0M
2021-06-08 1,533.93 1,534.92 1,521.05 1,523.38 0.0M
2021-06-07 1,539.87 1,540.11 1,520.06 1,528.78 0.0M
2021-06-04 1,528.97 1,542.99 1,520.06 1,527.69 0.0M
2021-06-03 1,524.96 1,544.82 1,511.55 1,523.28 0.0M
2021-06-02 1,521.10 1,526.75 1,510.21 1,515.16 0.0M
2021-06-01 1,515.11 1,533.78 1,510.16 1,513.53 0.0M
2021-05-31 1,529.67 1,529.67 1,509.12 1,513.92 0.0M
2021-05-28 1,535.91 1,535.91 1,510.16 1,512.78 0.0M
2021-05-27 1,529.96 1,554.57 1,513.13 1,517.44 0.0M
2021-05-26 1,522.54 1,529.96 1,513.43 1,518.18 0.0M
2021-05-25 1,522.04 1,544.87 1,513.13 1,514.96 0.0M
2021-05-24 1,510.16 1,544.77 1,510.16 1,522.14 0.0M
2021-05-21 1,521.84 1,535.91 1,511.40 1,516.05 0.0M
2021-05-20 1,539.87 1,559.67 1,507.34 1,514.27 0.0M
2021-05-19 1,559.62 1,571.36 1,531.95 1,538.58 0.0M
2021-05-18 1,581.66 1,583.34 1,542.89 1,551.85 0.0M
2021-05-17 1,581.56 1,583.34 1,555.17 1,574.13 0.0M
2021-05-14 1,533.73 1,561.60 1,506.45 1,534.92 0.0M
2021-05-12 1,534.27 1,534.77 1,512.14 1,517.19 0.0M
2021-05-11 1,533.93 1,533.98 1,520.06 1,527.14 0.0M
2021-05-10 1,549.67 1,550.61 1,506.15 1,534.17 0.0M
2021-05-07 1,544.72 1,544.82 1,525.01 1,535.46 0.0M
2021-05-06 1,539.87 1,553.68 1,496.20 1,529.67 0.1M
2021-05-05 1,500.26 1,583.14 1,453.17 1,466.04 0.0M
2021-05-04 1,444.80 1,484.41 1,431.93 1,465.89 0.0M
2021-05-03 1,457.67 1,460.65 1,415.84 1,418.66 0.0M
2021-04-30 1,480.35 1,480.35 1,449.55 1,455.94 0.0M
2021-04-29 1,475.50 1,476.49 1,453.27 1,473.42 0.0M
2021-04-28 1,485.40 1,485.40 1,462.63 1,468.87 0.0M
2021-04-27 1,475.50 1,483.82 1,464.11 1,477.68 0.0M
2021-04-26 1,465.60 1,485.40 1,453.32 1,462.03 0.0M
2021-04-23 1,435.89 1,466.09 1,432.52 1,443.96 0.1M
2021-04-22 1,435.89 1,455.69 1,401.23 1,433.31 0.1M
2021-04-20 1,356.27 1,384.40 1,339.19 1,356.87 0.0M
2021-04-19 1,354.54 1,360.63 1,327.01 1,349.49 0.0M
2021-04-16 1,319.04 1,391.33 1,319.04 1,360.63 0.0M
2021-04-15 1,338.40 1,349.74 1,318.10 1,330.43 0.0M
2021-04-13 1,302.20 1,346.76 1,302.20 1,338.40 0.0M
2021-04-12 1,336.86 1,336.86 1,292.94 1,313.24 0.0M
2021-04-09 1,336.86 1,358.60 1,320.08 1,336.66 0.0M
2021-04-08 1,323.00 1,350.33 1,317.55 1,337.65 0.0M
2021-04-07 1,317.06 1,322.31 1,286.71 1,317.55 0.0M
2021-04-06 1,300.97 1,321.96 1,295.57 1,317.40 0.0M
2021-04-05 1,329.93 1,329.93 1,295.27 1,300.97 0.0M
2021-04-01 1,317.06 1,323.20 1,292.40 1,314.19 0.0M
2021-03-31 1,287.35 1,307.15 1,278.63 1,299.28 0.0M
2021-03-30 1,290.42 1,316.07 1,268.53 1,282.69 0.0M
2021-03-26 1,298.94 1,421.04 1,282.40 1,298.14 0.0M
2021-03-25 1,279.62 1,302.20 1,267.54 1,292.45 0.0M
2021-03-24 1,324.93 1,324.93 1,268.53 1,284.08 0.0M
2021-03-23 1,302.30 1,321.61 1,302.30 1,307.70 0.0M
2021-03-22 1,292.40 1,334.29 1,288.34 1,302.30 0.0M
2021-03-19 1,302.70 1,302.70 1,277.45 1,292.94 0.0M
2021-03-18 1,318.69 1,335.82 1,292.30 1,308.74 0.0M
2021-03-17 1,333.89 1,352.71 1,317.06 1,318.69 0.0M
2021-03-16 1,341.81 1,357.66 1,325.03 1,333.74 0.0M
2021-03-15 1,371.52 1,371.52 1,323.00 1,340.48 0.0M
2021-03-12 1,399.30 1,416.08 1,356.67 1,364.29 0.0M
2021-03-10 1,411.13 1,420.64 1,407.12 1,411.97 0.0M
2021-03-09 1,420.54 1,427.67 1,408.16 1,413.61 0.0M
2021-03-08 1,406.18 1,434.01 1,391.33 1,420.54 0.0M
2021-03-05 1,409.99 1,421.23 1,404.50 1,412.27 0.0M
2021-03-04 1,366.57 1,415.04 1,363.70 1,410.93 0.0M
2021-03-03 1,381.42 1,397.47 1,379.94 1,384.00 0.0M
2021-03-02 1,336.91 1,396.28 1,336.91 1,377.71 0.1M
2021-03-01 1,283.88 1,337.85 1,283.88 1,328.84 0.0M
2021-02-26 1,289.33 1,293.29 1,277.94 1,283.54 0.0M
2021-02-25 1,279.87 1,295.02 1,276.85 1,292.25 0.0M
2021-02-24 1,266.36 1,287.15 1,257.74 1,274.43 0.0M
2021-02-23 1,282.40 1,300.42 1,262.59 1,266.36 0.0M
2021-02-22 1,302.35 1,313.05 1,273.49 1,279.58 0.0M
2021-02-19 1,312.11 1,336.86 1,297.35 1,308.74 0.0M
2021-02-18 1,319.68 1,332.90 1,307.15 1,310.87 0.0M
2021-02-17 1,269.57 1,331.91 1,265.56 1,319.68 0.0M
2021-02-16 1,291.31 1,291.31 1,266.70 1,268.93 0.0M
2021-02-15 1,274.38 1,282.40 1,266.65 1,274.67 0.0M
2021-02-12 1,262.59 1,285.27 1,262.59 1,266.90 0.0M
2021-02-11 1,272.00 1,279.77 1,255.66 1,256.90 0.0M
2021-02-10 1,276.21 1,282.25 1,263.68 1,267.05 0.0M
2021-02-09 1,277.45 1,285.57 1,273.49 1,276.21 0.0M
2021-02-08 1,287.35 1,311.86 1,272.49 1,275.86 0.0M
2021-02-05 1,287.35 1,304.18 1,282.50 1,286.31 0.0M
2021-02-04 1,293.88 1,304.88 1,276.06 1,279.62 0.1M
2021-02-03 1,303.69 1,333.89 1,277.45 1,283.59 0.0M
2021-02-02 1,291.06 1,324.98 1,291.06 1,297.20 0.0M
2021-02-01 1,296.81 1,307.15 1,277.50 1,284.63 0.0M
2021-01-29 1,292.05 1,307.10 1,282.79 1,290.32 0.0M
2021-01-28 1,301.21 1,312.11 1,277.45 1,285.62 0.0M
2021-01-27 1,317.06 1,326.86 1,276.06 1,291.36 0.0M
2021-01-25 1,356.67 1,356.67 1,302.20 1,306.31 0.0M
2021-01-22 1,336.86 1,359.64 1,301.16 1,305.87 0.0M
2021-01-21 1,353.40 1,360.08 1,326.96 1,334.78 0.0M
2021-01-20 1,354.69 1,367.31 1,343.94 1,346.67 0.0M
2021-01-19 1,342.80 1,380.34 1,341.81 1,346.37 0.0M
2021-01-18 1,365.73 1,384.20 1,334.98 1,337.51 0.0M
2021-01-15 1,366.57 1,396.18 1,361.62 1,365.73 0.0M
2021-01-14 1,383.70 1,390.63 1,362.61 1,365.23 0.0M
2021-01-13 1,399.25 1,416.13 1,378.01 1,383.70 0.0M
2021-01-12 1,395.49 1,414.05 1,387.37 1,399.35 0.0M
2021-01-11 1,419.75 1,426.98 1,391.62 1,395.49 0.0M
2021-01-08 1,438.86 1,445.79 1,407.17 1,412.67 0.0M
2021-01-07 1,413.11 1,435.84 1,413.11 1,421.43 0.0M
2021-01-06 1,440.84 1,443.81 1,411.18 1,425.39 0.0M
2021-01-05 1,439.80 1,439.80 1,421.04 1,424.75 0.0M
2021-01-04 1,430.89 1,452.72 1,425.99 1,435.49 0.0M
2021-01-01 1,420.04 1,440.84 1,407.17 1,412.77 0.0M