Take Solutions Ltd

TAKE
🏛️ Indien →
10.92
Letzte Aktualisierung: 2025-09-29
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 50.00 51.70 48.35 48.90 0.2M
2021-12-30 45.85 50.50 45.10 49.50 0.5M
2021-12-29 46.00 46.00 45.10 45.20 0.1M
2021-12-28 45.70 45.75 44.95 45.15 0.1M
2021-12-27 45.00 46.20 44.20 44.90 0.1M
2021-12-24 45.40 46.25 45.00 45.20 0.1M
2021-12-23 47.00 47.00 45.55 45.70 0.0M
2021-12-22 45.80 47.50 45.55 46.65 0.1M
2021-12-21 46.45 46.45 44.95 45.20 0.1M
2021-12-20 44.20 45.65 44.20 44.90 0.1M
2021-12-17 48.45 48.45 46.30 46.55 0.1M
2021-12-16 49.55 49.75 47.85 48.35 0.1M
2021-12-15 48.80 50.65 48.50 48.70 0.1M
2021-12-14 48.50 49.40 48.35 48.60 0.1M
2021-12-13 48.40 50.40 48.25 49.05 0.2M
2021-12-10 49.60 50.20 47.75 48.30 0.2M
2021-12-09 46.30 49.50 45.20 48.95 0.2M
2021-12-08 44.95 45.85 44.55 45.25 0.1M
2021-12-07 44.15 45.25 43.90 44.35 0.1M
2021-12-06 44.75 45.00 43.75 43.90 0.0M
2021-12-03 44.30 45.75 43.50 44.75 0.1M
2021-12-02 43.90 44.25 43.35 43.80 0.1M
2021-12-01 44.00 44.75 43.50 43.65 0.1M
2021-11-30 44.00 45.25 43.85 44.00 0.1M
2021-11-29 46.15 46.75 43.40 43.85 0.2M
2021-11-26 43.00 48.40 43.00 46.30 0.4M
2021-11-25 43.85 44.75 43.85 44.30 0.0M
2021-11-24 45.00 45.00 44.10 44.20 0.1M
2021-11-23 42.30 44.90 42.30 44.15 0.1M
2021-11-22 49.40 49.40 43.05 43.80 0.2M
2021-11-18 46.35 47.20 46.30 46.45 0.1M
2021-11-17 47.40 47.50 46.50 46.95 0.0M
2021-11-16 48.80 48.80 47.05 47.10 0.1M
2021-11-15 49.00 49.00 47.05 47.20 0.0M
2021-11-12 49.35 49.35 48.00 48.10 0.1M
2021-11-11 48.00 49.40 48.00 48.65 0.1M
2021-11-10 48.80 49.50 48.40 48.80 0.1M
2021-11-09 49.70 49.70 48.65 48.80 0.0M
2021-11-08 49.40 49.70 48.65 48.85 0.1M
2021-11-04 48.30 49.95 48.30 49.40 0.0M
2021-11-03 48.75 49.40 48.20 49.05 0.1M
2021-11-02 48.30 49.25 47.90 48.30 0.0M
2021-11-01 48.05 48.45 47.40 48.00 0.0M
2021-10-29 47.25 48.60 46.90 47.85 0.1M
2021-10-28 48.60 48.60 47.55 47.70 0.1M
2021-10-27 49.40 49.70 48.25 48.60 0.1M
2021-10-26 48.80 49.50 48.50 49.00 0.1M
2021-10-25 50.50 50.50 47.75 48.45 0.2M
2021-10-22 51.00 51.00 49.35 49.80 0.1M
2021-10-21 50.60 50.60 49.50 49.85 0.1M
2021-10-20 51.60 51.60 49.10 49.80 0.1M
2021-10-19 51.55 52.05 50.10 50.35 0.1M
2021-10-18 52.95 52.95 50.85 51.05 0.1M
2021-10-14 52.15 52.25 51.40 51.65 0.1M
2021-10-13 52.05 53.00 51.30 51.60 0.1M
2021-10-12 52.25 52.45 51.10 51.60 0.1M
2021-10-11 53.45 53.50 52.05 52.15 0.1M
2021-10-08 53.45 53.75 52.25 53.00 0.1M
2021-10-07 52.70 54.35 52.35 52.85 0.2M
2021-10-06 52.15 52.40 51.40 51.75 0.1M
2021-10-05 51.70 52.40 51.35 51.65 0.1M
2021-10-04 51.00 52.20 51.00 51.65 0.1M
2021-10-01 50.65 52.50 50.00 51.40 0.2M
2021-09-30 50.70 51.15 50.40 50.65 0.1M
2021-09-29 50.05 51.35 50.00 50.15 0.1M
2021-09-28 51.15 51.45 50.00 50.35 0.1M
2021-09-27 52.85 52.85 50.75 50.85 0.1M
2021-09-24 50.20 52.80 50.20 51.95 0.2M
2021-09-23 50.95 50.95 50.10 50.30 0.1M
2021-09-22 50.30 51.40 49.85 50.05 0.1M
2021-09-21 51.10 51.25 48.55 49.85 0.1M
2021-09-20 51.90 52.40 50.80 51.00 0.1M
2021-09-17 53.90 53.95 51.90 52.35 0.2M
2021-09-16 53.70 54.15 53.05 53.35 0.1M
2021-09-15 52.95 53.85 52.80 53.05 0.1M
2021-09-14 52.80 53.40 52.20 52.80 0.1M
2021-09-13 53.65 53.65 52.15 52.30 0.1M
2021-09-09 54.00 55.25 53.25 53.50 0.1M
2021-09-08 53.25 55.45 53.00 53.85 0.2M
2021-09-07 53.80 53.80 52.15 53.10 0.2M
2021-09-06 53.00 54.20 52.05 52.80 0.1M
2021-09-03 53.00 53.05 51.90 52.10 0.1M
2021-09-02 52.65 54.10 51.60 52.70 0.1M
2021-09-01 52.50 52.75 51.55 51.75 0.1M
2021-08-31 53.00 53.65 52.00 52.10 0.1M
2021-08-30 52.45 53.10 51.80 52.15 0.1M
2021-08-27 52.00 52.65 51.50 52.25 0.1M
2021-08-26 50.50 52.75 50.20 52.30 0.3M
2021-08-25 49.90 51.20 49.45 50.30 0.1M
2021-08-24 47.50 49.20 47.10 48.90 0.2M
2021-08-23 51.25 51.85 46.60 47.50 0.3M
2021-08-20 51.40 54.30 50.40 51.00 0.3M
2021-08-18 54.10 56.05 52.70 53.05 0.2M
2021-08-17 56.50 58.00 54.50 55.20 0.3M
2021-08-16 59.35 59.35 56.05 56.40 0.3M
2021-08-13 61.50 62.00 58.90 59.35 0.2M
2021-08-12 58.50 61.40 58.30 59.80 0.2M
2021-08-11 57.90 59.45 54.60 57.90 0.4M
2021-08-10 61.50 62.40 58.25 59.10 0.3M
2021-08-09 63.20 63.20 60.75 61.05 0.2M
2021-08-06 60.95 69.55 60.95 62.40 0.8M
2021-08-05 60.20 61.00 59.10 60.05 0.2M
2021-08-04 62.25 63.00 60.15 60.60 0.2M
2021-08-03 63.05 63.60 61.80 62.00 0.2M
2021-08-02 63.90 65.20 62.45 63.05 0.3M
2021-07-30 60.50 64.10 59.95 63.35 0.3M
2021-07-29 60.10 61.40 59.65 60.20 0.2M
2021-07-28 60.25 61.45 58.20 59.45 0.3M
2021-07-27 62.50 62.85 60.60 61.20 0.1M
2021-07-26 64.05 64.10 62.00 62.20 0.1M
2021-07-23 61.80 65.25 61.40 64.05 0.2M
2021-07-22 63.00 63.00 61.55 61.85 0.1M
2021-07-20 63.50 63.75 60.45 61.40 0.2M
2021-07-19 64.35 64.55 63.05 63.35 0.1M
2021-07-16 65.50 67.20 64.75 64.95 0.3M
2021-07-15 64.90 67.40 64.35 65.45 0.3M
2021-07-14 63.50 66.00 63.50 64.30 0.4M
2021-07-13 63.50 64.70 63.50 63.80 0.2M
2021-07-12 64.95 65.40 63.65 64.35 0.2M
2021-07-09 64.00 65.20 63.25 64.10 0.4M
2021-07-08 64.35 65.70 63.05 63.90 0.2M
2021-07-07 65.00 65.25 63.65 64.30 0.3M
2021-07-06 66.95 66.95 64.15 64.50 0.5M
2021-07-05 66.50 67.75 65.35 66.45 0.9M
2021-07-02 61.50 66.90 61.20 65.95 1.1M
2021-07-01 63.60 63.60 61.50 61.65 0.2M
2021-06-30 63.95 64.35 62.80 63.10 0.5M
2021-06-29 63.30 64.75 63.30 63.90 0.5M
2021-06-28 64.40 65.60 63.00 63.30 0.5M
2021-06-25 67.10 67.90 64.20 64.55 1.3M
2021-06-24 71.30 74.35 68.55 70.35 0.9M
2021-06-23 70.00 71.40 69.00 69.20 0.3M
2021-06-22 68.00 72.45 67.60 69.85 1.0M
2021-06-21 63.55 68.20 63.55 67.15 0.6M
2021-06-18 69.25 69.35 62.25 66.15 0.6M
2021-06-17 67.25 69.70 67.25 67.85 0.5M
2021-06-16 70.20 70.65 68.20 68.65 0.7M
2021-06-15 70.95 72.25 69.30 69.95 1.4M
2021-06-14 70.90 71.55 67.15 70.10 0.2M
2021-06-11 71.50 71.85 69.00 69.85 0.3M
2021-06-10 69.60 73.05 69.25 70.60 0.3M
2021-06-09 72.45 74.65 67.20 68.60 1.1M
2021-06-08 66.00 72.25 65.45 71.75 1.4M
2021-06-07 66.30 67.60 64.55 65.50 0.4M
2021-06-04 66.00 67.15 65.00 65.40 0.2M
2021-06-03 66.25 67.25 65.70 66.00 0.2M
2021-06-02 65.50 67.20 65.40 66.05 0.2M
2021-06-01 69.40 69.40 63.00 65.40 0.6M
2021-05-31 68.00 71.00 67.00 68.60 0.4M
2021-05-28 72.00 72.60 67.25 68.40 0.4M
2021-05-27 68.90 74.45 67.10 71.25 0.6M
2021-05-26 66.90 69.90 65.35 67.90 0.2M
2021-05-25 69.05 69.45 65.00 65.40 0.2M
2021-05-24 67.00 69.70 66.25 68.35 0.2M
2021-05-21 70.10 70.40 66.25 67.10 0.7M
2021-05-20 69.45 72.85 68.60 69.15 1.7M
2021-05-19 61.10 71.90 61.00 68.45 2.2M
2021-05-18 63.15 63.15 60.40 61.10 0.2M
2021-05-17 61.95 63.30 60.80 61.70 0.2M
2021-05-14 61.45 64.15 58.80 61.05 0.8M
2021-05-12 57.60 63.50 56.50 60.70 0.5M
2021-05-11 56.60 59.60 54.20 57.65 0.6M
2021-05-10 57.00 57.05 54.70 55.25 0.1M
2021-05-07 57.00 59.10 55.50 56.25 0.5M
2021-05-06 56.95 59.20 55.55 57.00 0.9M
2021-05-05 52.70 57.35 51.65 56.55 0.9M
2021-05-04 51.50 53.45 51.05 51.60 0.3M
2021-05-03 50.00 51.60 50.00 51.25 0.1M
2021-04-30 51.40 52.25 50.40 50.55 0.1M
2021-04-29 49.30 53.75 49.30 51.65 0.3M
2021-04-28 50.40 50.40 48.70 49.00 0.1M
2021-04-27 49.80 50.65 49.65 49.90 0.1M
2021-04-26 49.60 51.15 49.55 49.95 0.1M
2021-04-23 50.40 51.75 48.90 49.35 0.1M
2021-04-22 49.80 51.85 48.00 50.40 0.2M
2021-04-20 45.75 50.70 45.75 48.80 0.2M
2021-04-19 47.00 47.00 44.45 45.40 0.1M
2021-04-16 46.75 48.60 46.55 47.10 0.1M
2021-04-15 47.00 47.95 45.60 46.75 0.1M
2021-04-13 48.50 49.00 46.25 47.00 0.1M
2021-04-12 50.45 50.45 46.60 46.95 0.1M
2021-04-09 51.65 52.20 50.35 50.90 0.1M
2021-04-08 52.70 52.75 51.20 51.40 0.1M
2021-04-07 51.00 53.65 51.00 52.20 0.2M
2021-04-06 50.60 52.70 50.55 51.05 0.2M
2021-04-05 52.35 52.40 49.65 50.40 0.1M
2021-04-01 45.50 53.90 45.35 52.85 0.8M
2021-03-31 45.55 47.20 44.70 44.95 0.1M
2021-03-30 47.75 47.85 44.40 45.35 0.1M
2021-03-26 48.50 48.55 45.75 46.70 0.3M
2021-03-25 49.65 49.65 46.75 47.35 0.1M
2021-03-24 50.70 51.10 49.15 49.35 0.1M
2021-03-23 51.75 52.15 50.50 50.70 0.1M
2021-03-22 51.55 52.50 51.05 51.30 0.1M
2021-03-19 50.85 51.80 48.05 51.55 0.4M
2021-03-18 53.50 54.00 50.10 50.50 0.2M
2021-03-17 56.95 56.95 52.60 52.90 0.1M
2021-03-16 56.05 57.40 55.25 55.70 0.2M
2021-03-15 57.05 57.20 54.80 55.90 0.2M
2021-03-12 59.45 59.90 55.95 56.80 0.4M
2021-03-10 55.95 60.50 55.35 59.45 0.6M
2021-03-09 56.50 57.15 54.20 55.10 0.1M
2021-03-08 57.50 57.50 56.10 56.25 0.1M
2021-03-05 57.30 58.40 56.00 56.45 0.2M
2021-03-04 57.60 59.35 57.05 57.35 0.2M
2021-03-03 57.40 60.40 56.80 58.30 0.3M
2021-03-02 55.75 57.80 55.75 56.85 0.2M
2021-03-01 57.40 58.55 56.70 56.80 0.2M
2021-02-26 58.20 58.65 56.60 57.20 0.2M
2021-02-25 59.05 59.30 58.00 58.50 0.1M
2021-02-24 57.15 59.80 57.10 58.35 0.3M
2021-02-23 57.35 57.80 56.35 56.65 0.1M
2021-02-22 58.80 59.30 56.30 56.60 0.2M
2021-02-19 56.75 60.00 56.30 58.40 0.2M
2021-02-18 55.70 57.70 55.70 56.65 0.2M
2021-02-17 55.45 58.30 55.45 56.55 0.2M
2021-02-16 57.55 58.35 55.75 56.15 0.1M
2021-02-15 57.70 59.50 57.55 57.75 0.2M
2021-02-12 60.50 60.50 57.35 57.85 0.2M
2021-02-11 61.15 63.55 60.65 61.40 0.3M
2021-02-10 59.45 61.95 58.65 61.15 0.2M
2021-02-09 61.05 62.40 59.65 60.10 0.3M
2021-02-08 61.85 62.60 60.55 60.75 0.2M
2021-02-05 57.95 61.70 55.80 60.95 0.4M
2021-02-04 56.80 57.85 56.50 57.45 0.3M
2021-02-03 56.70 58.60 55.90 56.80 0.2M
2021-02-02 57.90 58.15 55.95 56.25 0.2M
2021-02-01 55.05 56.75 53.10 56.25 0.1M
2021-01-29 55.50 56.10 54.45 54.65 0.1M
2021-01-28 54.95 55.45 53.20 54.10 0.1M
2021-01-27 54.20 56.55 52.65 55.60 0.2M
2021-01-25 58.30 58.30 50.50 54.20 0.5M
2021-01-22 59.50 60.40 56.60 57.35 0.4M
2021-01-21 62.95 62.95 58.85 59.50 0.2M
2021-01-20 61.30 63.10 60.60 62.00 0.2M
2021-01-19 59.90 61.65 59.90 60.65 0.2M
2021-01-18 62.50 62.50 58.10 59.00 0.5M
2021-01-15 63.75 63.85 61.50 61.90 0.4M
2021-01-14 64.00 64.60 61.65 63.80 0.3M
2021-01-13 65.70 66.50 61.35 63.50 0.5M
2021-01-12 62.05 66.95 62.05 65.10 1.2M
2021-01-11 61.35 64.80 60.80 63.45 1.6M
2021-01-08 56.00 60.80 55.55 59.85 1.3M
2021-01-07 56.00 56.95 54.65 55.40 0.3M
2021-01-06 57.05 57.60 53.60 55.55 0.3M
2021-01-05 53.50 58.30 53.50 56.55 0.6M
2021-01-04 58.10 59.45 56.10 58.05 0.6M
2021-01-01 53.55 58.90 53.10 57.35 1.2M