Tai Industries Ltd (TAII)

TAII
🏛️ Indien →
33.07
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
2024-12-31 46.99 49.99 44.11 47.69 0.0M
2024-12-30 44.01 47.99 44.01 46.14 0.0M
2024-12-27 45.40 46.98 44.10 46.18 0.0M
2024-12-26 46.00 46.00 42.80 45.40 0.0M
2024-12-24 47.50 47.50 43.56 43.67 0.0M
2024-12-23 46.87 46.87 45.46 45.60 0.0M
2024-12-20 48.87 48.87 43.03 45.95 0.0M
2024-12-19 46.70 46.70 44.00 44.72 0.0M
2024-12-18 49.50 49.50 45.51 45.85 0.0M
2024-12-17 47.55 47.55 45.70 46.46 0.0M
2024-12-16 50.80 50.80 45.55 47.51 0.0M
2024-12-13 46.98 46.98 44.65 45.21 0.0M
2024-12-12 44.62 49.50 44.62 46.98 0.0M
2024-12-11 47.00 47.00 46.00 46.00 0.0M
2024-12-10 45.11 48.99 45.11 46.35 0.0M
2024-12-09 49.00 51.00 45.65 47.85 0.0M
2024-12-06 49.95 49.95 46.43 48.05 0.0M
2024-12-05 46.90 49.70 45.21 49.07 0.0M
2024-12-04 46.60 46.90 44.70 46.64 0.0M
2024-12-03 47.00 47.00 46.10 46.69 0.0M
2024-12-02 47.00 47.00 44.61 46.00 0.0M
2024-11-29 45.98 46.82 44.99 46.75 0.0M
2024-11-28 43.91 47.00 42.33 42.53 0.0M
2024-11-27 46.00 46.00 43.50 45.33 0.0M
2024-11-26 41.84 47.45 40.41 44.88 0.0M
2024-11-25 43.00 43.00 40.66 42.69 0.0M
2024-11-22 41.45 42.99 40.11 41.33 0.0M
2024-11-21 39.25 43.00 38.50 41.91 0.0M
2024-11-19 38.22 41.50 38.22 39.25 0.0M
2024-11-18 41.00 41.00 38.30 38.40 0.0M
2024-11-14 40.10 41.00 39.10 41.00 0.0M
2024-11-13 40.40 40.45 38.55 38.60 0.0M
2024-11-12 41.00 41.01 39.50 40.45 0.0M
2024-11-11 40.97 41.75 40.00 41.01 0.0M
2024-11-08 40.76 42.05 39.75 39.77 0.0M
2024-11-07 42.15 42.99 40.75 40.76 0.0M
2024-11-06 42.99 42.99 42.97 42.97 0.0M
2024-11-05 44.00 44.00 41.55 42.30 0.0M
2024-11-04 42.30 44.24 41.95 43.91 0.0M
2024-11-01 43.45 45.99 43.45 44.68 0.0M
2024-10-31 41.99 44.00 41.98 43.47 0.0M
2024-10-30 40.98 42.90 39.98 41.73 0.0M
2024-10-29 37.82 39.00 37.80 38.20 0.0M
2024-10-28 42.00 42.00 37.51 39.24 0.0M
2024-10-25 38.44 39.28 37.50 39.03 0.0M
2024-10-24 38.03 38.58 38.00 38.44 0.0M
2024-10-23 38.04 38.98 38.04 38.98 0.0M
2024-10-22 38.63 38.71 38.00 38.03 0.0M
2024-10-21 44.90 44.90 38.67 39.11 0.0M
2024-10-18 38.23 40.00 37.95 39.68 0.0M
2024-10-17 38.75 40.43 38.10 38.23 0.0M
2024-10-16 38.21 40.49 38.21 38.72 0.0M
2024-10-15 40.00 40.00 40.00 40.00 0.0M
2024-10-14 39.00 41.00 38.29 39.24 0.0M
2024-10-11 40.72 41.00 38.82 38.85 0.0M
2024-10-10 40.01 41.00 39.50 40.72 0.0M
2024-10-09 40.00 40.40 37.90 40.01 0.0M
2024-10-08 38.60 40.00 38.00 40.00 0.0M
2024-10-07 40.98 40.98 38.81 40.75 0.0M
2024-10-04 39.10 41.00 39.10 40.98 0.0M
2024-10-03 40.49 40.95 39.40 40.20 0.0M
2024-10-01 40.99 41.00 38.73 39.05 0.0M
2024-09-30 40.00 41.00 39.10 40.78 0.0M
2024-09-27 39.15 40.41 39.03 39.10 0.0M
2024-09-26 40.48 40.48 38.60 39.20 0.0M
2024-09-25 40.60 41.00 38.54 38.64 0.0M
2024-09-24 40.37 40.57 38.31 40.15 0.0M
2024-09-23 40.00 40.00 37.00 39.20 0.0M
2024-09-20 38.11 40.45 38.01 38.79 0.0M
2024-09-19 40.60 40.60 38.00 38.56 0.0M
2024-09-18 40.73 40.74 39.70 40.60 0.0M
2024-09-17 39.10 40.60 38.57 40.30 0.0M
2024-09-16 39.00 40.87 38.50 39.66 0.0M
2024-09-13 39.50 39.50 38.99 39.00 0.0M
2024-09-12 38.15 41.00 38.15 39.30 0.0M
2024-09-11 39.42 41.48 39.42 40.00 0.0M
2024-09-10 40.41 40.99 40.40 40.43 0.0M
2024-09-09 39.79 40.96 38.60 40.16 0.0M
2024-09-06 38.94 38.94 38.90 38.91 0.0M
2024-09-05 40.83 40.83 39.09 40.22 0.0M
2024-09-04 37.15 40.50 37.15 39.07 0.0M
2024-09-03 39.40 40.00 39.40 40.00 0.0M
2024-09-02 42.05 42.05 39.15 39.26 0.0M
2024-08-30 40.75 41.49 39.51 39.72 0.0M
2024-08-29 40.89 40.95 39.21 40.37 0.0M
2024-08-28 40.10 41.00 38.75 40.10 0.0M
2024-08-27 41.00 41.00 39.90 40.05 0.0M
2024-08-26 39.05 40.78 39.04 40.53 0.0M
2024-08-23 39.27 39.58 38.28 38.74 0.0M
2024-08-22 39.79 40.19 38.46 39.24 0.0M
2024-08-21 40.20 40.51 38.90 39.01 0.0M
2024-08-20 39.50 40.50 37.78 37.99 0.0M
2024-08-19 39.62 40.49 38.85 39.26 0.0M
2024-08-16 42.05 42.05 37.50 38.84 0.0M
2024-08-14 40.30 41.48 40.25 40.50 0.0M
2024-08-13 43.87 43.87 39.15 40.18 0.0M
2024-08-12 39.65 40.70 39.00 40.10 0.0M
2024-08-09 39.65 40.15 39.65 39.65 0.0M
2024-08-08 40.01 40.87 39.20 39.63 0.0M
2024-08-07 39.77 40.99 39.77 40.04 0.0M
2024-08-06 40.04 42.79 39.45 39.76 0.0M
2024-08-05 41.98 41.98 39.00 40.04 0.0M
2024-08-01 44.80 44.80 41.77 42.00 0.0M
2024-07-31 43.00 43.00 41.53 41.88 0.0M
2024-07-30 41.91 42.50 41.91 42.49 0.0M
2024-07-29 41.30 42.91 41.30 42.86 0.0M
2024-07-26 44.78 44.78 42.60 43.76 0.0M
2024-07-25 48.99 48.99 42.50 43.46 0.0M
2024-07-24 42.50 42.50 41.07 41.60 0.0M
2024-07-23 42.31 45.89 42.27 42.50 0.0M
2024-07-22 43.49 43.49 42.25 42.31 0.0M
2024-07-19 43.54 43.54 43.49 43.49 0.0M
2024-07-18 44.40 44.40 42.43 43.60 0.0M
2024-07-16 43.75 47.00 42.43 42.95 0.0M
2024-07-15 43.00 43.73 41.60 43.00 0.0M
2024-07-12 42.80 43.79 40.50 42.75 0.0M
2024-07-11 42.48 42.60 41.50 42.51 0.0M
2024-07-10 41.60 42.76 40.20 41.25 0.0M
2024-07-09 44.40 44.40 43.10 43.13 0.0M
2024-07-08 44.79 44.79 42.21 44.32 0.0M
2024-07-05 42.80 43.00 41.30 42.86 0.0M
2024-07-04 44.39 44.40 42.50 42.75 0.0M
2024-07-03 45.49 45.49 42.10 43.69 0.0M
2024-07-02 45.88 45.88 43.00 43.95 0.0M
2024-07-01 44.98 46.00 41.60 43.01 0.0M
2024-06-28 46.75 46.75 40.12 41.75 0.0M
2024-06-27 44.89 44.89 40.76 43.40 0.0M
2024-06-26 40.00 44.00 40.00 42.85 0.0M
2024-06-25 42.34 42.90 42.00 42.84 0.0M
2024-06-24 41.60 47.00 41.60 42.34 0.0M
2024-06-21 42.00 42.05 41.50 41.64 0.0M
2024-06-20 42.30 42.99 42.00 42.00 0.0M
2024-06-19 46.00 46.00 41.00 42.30 0.0M
2024-06-18 42.99 42.99 41.00 42.23 0.0M
2024-06-14 43.19 43.19 41.11 43.19 0.0M
2024-06-13 43.31 43.45 43.00 43.20 0.0M
2024-06-12 42.45 43.00 42.45 42.55 0.0M
2024-06-11 41.45 44.60 41.45 42.39 0.0M
2024-06-10 40.20 41.99 40.06 41.45 0.0M
2024-06-07 44.99 44.99 38.69 41.49 0.0M
2024-06-06 40.25 42.44 39.50 41.98 0.0M
2024-06-05 39.00 39.14 38.00 39.05 0.0M
2024-06-04 40.10 41.44 38.00 39.41 0.0M
2024-06-03 45.99 45.99 40.10 40.85 0.0M
2024-05-31 43.99 43.99 40.25 41.99 0.0M
2024-05-30 42.90 42.90 40.00 41.03 0.0M
2024-05-29 46.98 46.98 39.81 41.13 0.0M
2024-05-28 44.99 45.99 43.00 44.02 0.0M
2024-05-27 44.00 44.00 43.00 43.10 0.0M
2024-05-24 45.33 45.33 43.04 43.85 0.0M
2024-05-23 45.99 45.99 43.00 44.95 0.0M
2024-05-22 45.35 46.08 44.81 45.32 0.0M
2024-05-21 49.00 49.00 43.26 44.81 0.0M
2024-05-18 46.44 46.44 46.44 46.44 0.0M
2024-05-17 46.77 46.77 44.00 44.54 0.0M
2024-05-16 46.08 46.95 45.05 46.78 0.0M
2024-05-15 47.50 47.50 44.79 46.08 0.0M
2024-05-14 47.99 48.93 44.49 45.18 0.0M
2024-05-13 48.00 48.00 44.00 46.99 0.0M
2024-05-10 50.49 50.49 46.18 46.22 0.0M
2024-05-09 51.00 51.00 48.00 48.70 0.0M
2024-05-08 48.99 48.99 46.74 48.95 0.0M
2024-05-07 49.00 49.00 44.28 47.82 0.0M
2024-05-06 44.69 49.00 44.69 45.76 0.0M
2024-05-03 47.30 47.30 44.31 45.60 0.0M
2024-05-02 51.74 51.74 47.25 47.50 0.0M
2024-04-30 47.65 49.89 46.10 48.00 0.0M
2024-04-29 46.06 50.49 46.00 47.62 0.0M
2024-04-26 46.00 47.85 45.95 46.00 0.0M
2024-04-25 45.50 49.00 45.32 45.95 0.0M
2024-04-24 45.00 47.50 43.31 44.71 0.0M
2024-04-23 45.19 46.98 43.35 44.14 0.0M
2024-04-22 43.35 47.10 42.99 43.62 0.0M
2024-04-19 42.11 43.35 40.62 42.84 0.0M
2024-04-18 41.95 43.90 40.52 42.60 0.0M
2024-04-16 42.00 42.00 41.95 41.96 0.0M
2024-04-15 40.52 42.70 40.51 40.89 0.0M
2024-04-12 43.00 43.00 41.36 42.87 0.0M
2024-04-10 42.75 43.06 42.75 43.06 0.0M
2024-04-09 44.00 45.00 42.68 45.00 0.0M
2024-04-08 42.78 44.27 40.20 43.99 0.0M
2024-04-05 44.59 44.98 42.50 42.78 0.0M
2024-04-04 45.97 46.75 43.18 43.72 0.0M
2024-04-03 43.87 45.97 42.32 44.57 0.0M
2024-04-02 41.82 43.87 40.28 43.87 0.0M
2024-04-01 41.25 41.86 41.00 41.79 0.0M
2024-03-28 42.00 42.00 40.44 40.44 0.0M
2024-03-27 43.08 43.14 42.56 42.56 0.0M
2024-03-26 48.08 48.08 44.70 44.80 0.0M
2024-03-22 45.00 46.64 45.00 46.00 0.0M
2024-03-21 44.42 44.42 41.04 44.42 0.0M
2024-03-20 41.00 42.96 39.60 42.31 0.0M
2024-03-19 39.54 41.93 39.54 40.92 0.0M
2024-03-18 42.39 42.39 39.70 40.13 0.0M
2024-03-15 42.06 42.95 40.40 40.53 0.0M
2024-03-14 42.98 42.98 41.24 41.24 0.0M
2024-03-13 38.80 41.31 38.80 41.31 0.0M
2024-03-12 41.89 41.89 39.10 39.35 0.0M
2024-03-11 40.10 43.18 40.03 40.38 0.0M
2024-03-07 43.30 43.30 40.50 41.89 0.0M
2024-03-06 42.33 43.90 41.04 42.45 0.0M
2024-03-05 43.40 43.40 41.31 42.33 0.0M
2024-03-04 43.78 43.97 42.21 43.40 0.0M
2024-03-02 44.30 44.44 42.29 43.78 0.0M
2024-03-01 43.22 43.90 42.30 43.00 0.0M
2024-02-29 43.98 43.99 41.55 43.64 0.0M
2024-02-28 45.50 45.50 43.10 43.54 0.0M
2024-02-27 45.55 45.89 44.65 45.09 0.0M
2024-02-26 44.41 46.33 44.41 45.55 0.0M
2024-02-23 46.00 46.68 45.00 45.58 0.0M
2024-02-22 44.08 46.77 44.08 46.12 0.0M
2024-02-21 47.10 48.87 46.39 46.39 0.0M
2024-02-20 49.99 49.99 48.83 48.83 0.0M
2024-02-19 51.52 51.52 50.50 51.39 0.0M
2024-02-16 45.99 49.07 45.01 49.07 0.0M
2024-02-15 45.17 47.00 44.00 46.74 0.0M
2024-02-14 47.96 47.96 45.17 45.17 0.0M
2024-02-13 46.40 47.90 46.00 47.54 0.0M
2024-02-12 47.99 49.00 46.00 46.40 0.0M
2024-02-09 46.25 48.37 46.00 47.02 0.0M
2024-02-08 47.01 48.93 46.00 47.86 0.0M
2024-02-07 49.40 49.40 46.65 47.97 0.0M
2024-02-06 47.21 50.55 47.20 47.91 0.0M
2024-02-05 50.55 51.94 49.65 49.67 0.0M
2024-02-02 52.49 52.99 50.00 52.26 0.0M
2024-02-01 51.80 51.81 50.00 50.67 0.0M
2024-01-31 48.00 49.35 47.15 49.35 0.0M
2024-01-30 48.84 48.84 47.00 47.00 0.0M
2024-01-29 47.32 48.94 47.32 47.99 0.0M
2024-01-25 47.75 49.39 47.75 48.89 0.0M
2024-01-24 45.31 49.35 45.31 49.15 0.0M
2024-01-23 45.50 49.48 45.50 47.05 0.0M
2024-01-20 46.40 50.44 46.40 47.71 0.0M
2024-01-19 48.49 48.49 47.05 48.25 0.0M
2024-01-18 48.80 48.80 46.36 47.24 0.0M
2024-01-17 48.00 49.15 47.80 48.80 0.0M
2024-01-16 48.04 49.65 47.81 47.94 0.0M
2024-01-15 49.00 49.00 46.35 47.39 0.0M
2024-01-12 49.45 49.45 47.18 48.09 0.0M
2024-01-11 47.35 48.45 47.00 48.45 0.0M
2024-01-10 48.70 48.70 47.11 47.50 0.0M
2024-01-09 49.79 49.79 46.31 48.75 0.0M
2024-01-08 48.96 48.96 47.00 48.00 0.0M
2024-01-05 48.55 48.94 48.00 48.00 0.0M
2024-01-04 47.00 48.69 46.05 47.82 0.0M
2024-01-03 47.50 48.27 47.00 47.31 0.0M
2024-01-02 49.00 49.50 47.50 47.75 0.0M
2024-01-01 49.00 49.00 47.32 48.99 0.0M