Tavernier Resources Ltd (TARL)

TARL
🏛️ Indien →
53.77
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
2025-09-26 58.50 58.50 53.77 53.77 0.0M
2025-09-25 57.89 58.00 53.15 56.59 0.0M
2025-09-24 61.15 61.15 55.45 55.46 0.0M
2025-09-23 60.00 60.00 55.90 58.36 0.0M
2025-09-22 59.90 59.91 57.06 57.19 0.0M
2025-09-19 57.06 57.06 56.70 57.06 0.0M
2025-09-18 54.35 54.35 54.34 54.35 0.0M
2025-09-17 49.00 51.77 46.85 51.77 0.0M
2025-09-16 51.90 51.90 49.31 49.31 0.0M
2025-09-15 57.25 57.25 51.90 51.90 0.0M
2025-09-12 55.81 55.81 51.51 54.63 0.0M
2025-09-11 57.00 57.00 54.15 54.15 0.0M
2025-09-10 57.10 62.95 57.00 57.00 0.0M
2025-09-09 58.00 60.47 58.00 60.00 0.0M
2025-09-08 56.53 58.17 55.10 57.85 0.0M
2025-09-05 60.60 60.60 55.00 55.42 0.0M
2025-09-04 57.98 57.98 55.00 57.78 0.0M
2025-09-03 55.80 55.80 54.38 55.29 0.0M
2025-09-02 60.24 60.24 57.23 57.24 0.0M
2025-09-01 57.45 60.30 57.45 60.24 0.0M
2025-08-29 58.99 59.30 54.15 57.45 0.0M
2025-08-28 60.34 60.34 54.60 56.48 0.0M
2025-08-26 58.75 58.75 53.26 57.47 0.0M
2025-08-25 61.96 61.96 56.06 56.06 0.0M
2025-08-22 59.80 62.75 59.00 59.01 0.0M
2025-08-21 65.45 65.45 59.80 59.81 0.0M
2025-08-20 65.42 65.42 59.20 62.94 0.0M
2025-08-19 68.05 68.05 62.00 62.31 0.0M
2025-08-18 59.56 64.90 59.56 64.84 0.1M
2025-08-14 67.30 67.30 62.69 62.69 0.0M
2025-08-13 67.67 67.67 65.98 65.98 0.0M
2025-08-12 60.81 67.00 60.81 64.98 0.1M
2025-08-11 57.93 64.01 57.93 64.01 0.0M
2025-08-08 64.17 67.35 60.97 60.97 0.0M
2025-08-07 64.17 64.17 61.50 64.17 0.0M
2025-08-06 68.44 68.44 64.00 64.17 0.0M
2025-08-05 68.05 68.05 65.15 65.19 0.0M
2025-08-04 67.50 67.50 65.00 65.00 0.0M
2025-08-01 65.01 65.01 65.00 65.00 0.0M
2025-07-31 65.32 65.32 65.02 65.02 0.0M
2025-07-30 64.07 64.07 64.03 64.05 0.0M
2025-07-29 63.13 63.13 63.04 63.13 0.0M
2025-07-28 61.50 62.22 61.50 62.20 0.0M
2025-07-25 61.69 61.69 61.00 61.00 0.0M
2025-07-24 60.49 60.49 60.49 60.49 0.0M
2025-07-23 59.40 61.50 59.31 59.31 0.0M
2025-07-22 60.52 60.52 60.52 60.52 0.0M
2025-07-21 64.00 64.00 61.75 61.75 0.0M
2025-07-18 63.03 63.03 63.01 63.01 0.0M
2025-07-17 64.29 64.29 64.29 64.29 0.0M
2025-07-16 65.56 65.60 65.56 65.60 0.0M
2025-07-15 67.00 67.00 66.89 66.89 0.0M
2025-07-14 68.43 68.43 68.25 68.25 0.0M
2025-07-11 64.60 67.09 64.50 67.09 0.1M
2025-07-10 65.78 65.78 65.78 65.78 0.0M
2025-07-09 67.12 67.12 67.12 67.12 0.0M
2025-07-08 68.48 68.48 68.48 68.48 0.0M
2025-07-04 69.87 69.87 69.87 69.87 0.0M
2025-07-03 71.29 71.29 71.29 71.29 0.0M
2025-07-02 74.00 74.00 72.74 72.74 0.0M
2025-07-01 74.22 74.22 74.22 74.22 0.0M
2025-06-30 74.22 74.22 74.22 74.22 0.0M
2025-06-27 75.00 75.00 74.22 74.22 0.0M
2025-06-26 75.74 75.74 75.73 75.73 0.0M
2025-06-25 71.99 72.20 71.00 72.20 0.0M
2025-06-24 66.45 69.42 66.45 68.77 0.0M
2025-06-23 64.48 68.80 63.11 66.12 0.0M
2025-06-20 66.00 66.00 65.80 65.80 0.0M
2025-06-19 63.28 63.28 63.28 63.28 0.0M
2025-06-18 60.15 66.00 60.00 60.27 0.0M
2025-06-17 61.50 63.00 60.19 63.00 0.0M
2025-06-16 62.70 68.99 62.70 63.35 0.0M
2025-06-13 64.90 68.00 64.50 66.00 0.0M
2025-06-12 60.60 65.80 60.60 64.95 0.0M
2025-06-11 65.00 65.75 63.00 63.05 0.0M
2025-06-10 65.90 65.90 62.61 62.62 0.0M
2025-06-09 66.81 66.81 62.23 65.90 0.0M
2025-06-06 66.00 68.54 65.50 65.50 0.0M
2025-06-05 70.00 70.25 63.61 68.94 0.0M
2025-06-04 67.00 67.00 66.95 66.95 0.0M
2025-06-03 66.90 66.90 64.80 64.80 0.0M
2025-06-02 66.68 67.00 63.35 67.00 0.0M
2025-05-30 68.99 68.99 66.48 66.68 0.0M
2025-05-29 70.80 70.80 65.94 69.97 0.0M
2025-05-28 67.40 70.45 64.75 69.41 0.0M
2025-05-27 71.00 71.00 66.00 67.31 0.0M
2025-05-26 66.83 69.82 65.80 68.99 0.0M
2025-05-23 69.99 69.99 66.50 66.50 0.0M
2025-05-22 68.00 69.99 68.00 69.99 0.0M
2025-05-21 67.00 70.00 67.00 68.00 0.0M
2025-05-20 66.40 70.05 65.18 70.05 0.0M
2025-05-19 72.16 72.33 68.00 68.61 0.0M
2025-05-16 71.40 71.65 66.50 68.92 0.0M
2025-05-15 70.00 70.00 69.65 70.00 0.0M
2025-05-14 70.76 71.02 66.04 69.26 0.0M
2025-05-13 66.95 67.70 65.00 67.65 0.0M
2025-05-12 63.99 64.70 63.99 64.61 0.0M
2025-05-09 64.80 67.00 61.20 61.62 0.1M
2025-05-08 67.50 69.69 64.13 64.24 0.0M
2025-05-07 73.59 73.59 66.61 67.50 0.0M
2025-05-06 70.09 70.09 70.09 70.09 0.0M
2025-05-05 66.70 66.76 65.51 66.76 0.0M
2025-05-02 60.01 64.49 60.01 63.59 0.0M
2025-04-30 62.70 63.00 60.04 62.52 0.0M
2025-04-29 60.00 62.35 56.43 60.00 0.1M
2025-04-28 59.97 60.20 56.38 59.40 0.0M
2025-04-25 56.50 58.99 55.30 57.38 0.0M
2025-04-24 63.50 63.50 57.75 58.15 0.0M
2025-04-23 61.60 61.60 58.00 60.59 0.0M
2025-04-22 58.79 58.83 58.38 58.78 0.0M
2025-04-21 60.68 60.68 56.00 56.03 0.0M
2025-04-17 58.45 60.20 54.65 58.18 0.1M
2025-04-16 56.17 57.50 56.17 57.50 0.0M
2025-04-15 56.86 59.69 55.00 56.17 0.1M
2025-04-11 56.75 56.86 56.50 56.86 0.0M
2025-04-09 56.02 58.45 54.00 54.16 0.1M
2025-04-08 55.00 56.89 53.51 56.02 0.0M
2025-04-07 56.00 57.00 53.63 56.00 0.0M
2025-04-04 54.84 57.30 52.21 56.45 0.0M
2025-04-03 59.14 59.14 54.81 54.84 0.0M
2025-04-02 59.34 61.82 56.38 57.69 0.0M
2025-04-01 63.00 63.00 57.09 59.34 0.0M
2025-03-28 59.86 60.08 58.50 60.08 0.0M
2025-03-27 57.45 57.51 52.05 57.22 0.0M
2025-03-26 52.52 54.90 49.90 54.78 0.0M
2025-03-25 55.39 55.39 50.81 52.52 0.0M
2025-03-24 58.66 58.66 53.08 53.48 0.0M
2025-03-21 55.00 56.39 51.07 55.87 0.0M
2025-03-20 55.34 55.34 50.08 53.75 0.0M
2025-03-19 48.00 52.77 48.00 52.71 0.0M
2025-03-18 45.49 50.27 45.49 50.26 0.1M
2025-03-17 52.52 52.52 47.52 47.88 0.2M
2025-03-13 50.02 50.02 49.82 50.02 0.2M
2025-03-12 47.64 47.64 47.64 47.64 0.0M
2025-03-11 45.38 45.38 45.38 45.38 0.0M
2025-03-10 43.22 43.22 43.22 43.22 0.0M
2025-03-03 43.22 43.22 43.22 43.22 0.0M
2025-02-24 43.22 43.22 43.22 43.22 0.0M
2025-02-17 43.22 43.22 43.22 43.22 0.3M
2025-02-10 43.22 43.22 43.22 43.22 0.0M
2025-02-03 41.17 41.17 41.17 41.17 0.0M
2025-01-20 41.17 41.17 41.17 41.17 0.0M
2025-01-13 41.17 41.17 41.17 41.17 0.0M
2025-01-06 41.17 41.17 41.17 41.17 0.0M