Tayo Rolls Ltd (TTYO)

TTYO
🏛️ Indien →
89.40
Letzte Aktualisierung: 2024-12-19
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
2023-12-26 96.60 96.60 96.60 96.60 0.0M
2023-12-18 101.65 101.65 101.65 101.65 0.0M
2023-12-11 107.00 107.00 107.00 107.00 0.0M
2023-12-04 112.60 112.60 112.60 112.60 0.0M
2023-11-28 118.49 118.49 112.85 118.49 0.1M
2023-11-24 112.85 112.85 112.85 112.85 0.0M
2023-11-23 107.48 107.48 107.48 107.48 0.0M
2023-11-22 102.35 102.37 102.30 102.37 0.0M
2023-11-21 97.00 97.50 95.00 97.50 0.0M
2023-11-20 90.00 92.86 89.50 92.86 0.0M
2023-11-17 88.03 90.00 86.00 88.44 0.0M
2023-11-16 89.00 90.00 86.10 88.03 0.0M
2023-11-15 89.00 89.00 85.28 88.17 0.0M
2023-11-13 87.80 87.80 85.00 85.68 0.0M
2023-11-12 85.99 90.19 85.99 87.89 0.0M
2023-11-10 85.45 88.95 85.45 85.90 0.0M
2023-11-09 88.90 88.90 84.55 87.03 0.0M
2023-11-08 85.51 87.10 84.40 85.18 0.0M
2023-11-07 86.13 86.13 84.25 85.51 0.0M
2023-11-06 85.75 87.90 84.10 86.13 0.0M
2023-11-03 88.00 88.00 83.00 84.71 0.0M
2023-11-02 83.00 85.50 83.00 84.33 0.0M
2023-11-01 84.90 84.90 82.02 82.74 0.0M
2023-10-31 86.40 86.40 81.00 82.81 0.0M
2023-10-30 86.50 86.50 83.50 83.66 0.0M
2023-10-27 82.69 85.99 82.00 84.04 0.0M
2023-10-26 85.99 85.99 80.70 82.69 0.0M
2023-10-25 87.89 87.89 81.50 84.94 0.0M
2023-10-23 90.40 90.40 85.15 85.17 0.0M
2023-10-20 91.40 91.40 87.10 89.63 0.0M
2023-10-19 91.00 92.00 87.03 88.73 0.0M
2023-10-18 89.10 91.00 89.00 89.18 0.0M
2023-10-17 87.00 92.40 86.02 89.40 0.0M
2023-10-16 89.80 90.00 86.75 89.00 0.0M
2023-10-13 91.99 91.99 87.00 89.59 0.0M
2023-10-12 89.90 90.00 85.43 88.50 0.0M
2023-10-11 91.97 91.97 86.05 89.92 0.0M
2023-10-10 89.40 91.38 89.40 90.00 0.0M
2023-10-09 89.60 91.50 85.50 88.29 0.0M
2023-10-06 92.68 92.68 89.60 89.99 0.0M
2023-10-05 89.25 92.40 85.45 89.61 0.0M
2023-10-04 90.90 93.00 89.10 89.94 0.0M
2023-10-03 91.50 93.55 90.50 90.51 0.0M
2023-09-29 90.01 92.00 88.60 90.98 0.0M
2023-09-28 92.00 92.00 86.81 90.01 0.0M
2023-09-27 88.60 91.90 86.10 90.84 0.0M
2023-09-26 86.00 89.37 86.00 88.64 0.0M
2023-09-25 88.00 89.65 82.75 85.12 0.0M
2023-09-22 88.00 88.00 85.00 85.39 0.0M
2023-09-21 84.00 87.93 84.00 84.10 0.0M
2023-09-20 84.95 87.98 83.30 86.56 0.0M
2023-09-18 87.99 87.99 84.50 84.95 0.0M
2023-09-15 86.99 88.88 80.80 85.34 0.0M
2023-09-14 87.86 87.86 82.51 85.03 0.0M
2023-09-13 88.75 88.75 81.70 84.93 0.0M
2023-09-12 89.90 89.90 84.01 86.00 0.0M
2023-09-11 87.35 89.90 86.00 87.56 0.0M
2023-09-08 87.00 89.99 84.95 87.35 0.0M
2023-09-07 87.99 87.99 81.36 86.99 0.0M
2023-09-06 80.09 84.09 79.00 84.04 0.0M
2023-09-05 76.00 80.09 75.00 80.09 0.0M
2023-09-04 69.02 76.28 69.02 76.28 0.0M
2023-09-01 72.65 74.56 72.65 72.65 0.0M
2023-08-28 76.47 76.47 76.47 76.47 0.0M
2023-08-21 80.49 80.49 80.49 80.49 0.0M
2023-08-14 84.72 84.72 84.72 84.72 0.0M
2023-08-07 89.17 89.17 89.17 89.17 0.0M
2023-07-31 93.86 93.86 93.86 93.86 0.0M
2023-07-24 98.80 98.80 98.80 98.80 0.0M
2023-07-21 93.80 94.10 91.75 94.10 0.0M
2023-07-20 89.62 89.62 86.50 89.62 0.0M
2023-07-19 81.45 85.36 81.45 85.36 0.0M
2023-07-18 81.00 81.55 80.00 81.30 0.0M
2023-07-17 76.00 77.67 74.00 77.67 0.0M
2023-07-14 74.00 74.99 73.90 73.98 0.0M
2023-07-13 75.00 75.00 72.50 73.78 0.0M
2023-07-12 74.60 75.96 71.80 74.96 0.0M
2023-07-11 74.80 74.80 72.10 73.70 0.0M
2023-07-10 71.01 75.70 71.01 74.52 0.0M
2023-07-07 75.50 76.50 72.02 73.26 0.0M
2023-07-06 74.12 76.45 72.51 75.00 0.0M
2023-07-05 74.90 76.50 71.55 75.24 0.0M
2023-07-04 75.86 76.97 73.00 73.09 0.0M
2023-07-03 72.10 77.00 72.10 75.86 0.0M
2023-06-30 77.32 77.32 75.00 75.36 0.0M
2023-06-28 77.52 78.32 75.01 77.32 0.0M
2023-06-27 78.73 81.50 74.80 78.32 0.0M
2023-06-26 83.00 83.00 78.73 78.73 0.0M
2023-06-23 86.95 86.95 79.65 82.87 0.0M
2023-06-22 83.50 83.84 81.84 83.84 0.0M
2023-06-21 79.50 79.85 75.00 79.85 0.0M
2023-06-20 74.00 76.06 72.50 76.05 0.0M
2023-06-19 71.02 74.00 71.02 72.44 0.0M
2023-06-16 73.00 74.00 71.00 71.55 0.0M
2023-06-15 74.00 74.00 71.01 73.02 0.0M
2023-06-14 71.68 73.75 70.75 72.90 0.0M
2023-06-13 72.90 74.48 70.30 71.68 0.0M
2023-06-12 70.90 73.00 68.11 72.54 0.0M
2023-06-09 71.00 73.50 70.00 70.66 0.0M
2023-06-08 71.00 71.95 69.51 70.00 0.0M
2023-06-07 72.00 72.00 69.00 70.90 0.0M
2023-06-06 70.90 71.00 68.04 70.00 0.0M
2023-06-05 70.70 70.90 69.80 70.85 0.0M
2023-06-02 68.00 70.00 67.02 69.87 0.0M
2023-06-01 69.80 69.90 67.00 68.80 0.0M
2023-05-31 68.00 69.89 66.00 69.85 0.0M
2023-05-30 69.99 70.90 67.51 69.01 0.0M
2023-05-29 70.90 72.00 69.00 69.99 0.0M
2023-05-26 68.00 72.00 68.00 70.52 0.0M
2023-05-25 70.89 70.89 68.00 70.50 0.0M
2023-05-24 69.00 70.90 67.28 69.50 0.0M
2023-05-23 68.15 70.90 68.15 70.81 0.0M
2023-05-22 70.00 70.00 67.10 68.40 0.0M
2023-05-19 69.12 72.00 67.50 69.03 0.0M
2023-05-18 71.00 72.00 69.12 70.32 0.0M
2023-05-17 72.00 72.50 70.00 71.65 0.0M
2023-05-16 70.00 73.00 70.00 71.97 0.0M
2023-05-15 73.80 73.80 70.00 70.25 0.0M
2023-05-12 76.95 76.95 70.55 70.83 0.0M
2023-05-11 74.55 76.00 73.50 74.26 0.0M
2023-05-10 68.61 74.00 68.61 73.79 0.0M
2023-05-09 68.64 72.00 68.01 71.75 0.0M
2023-05-08 68.40 68.70 65.00 68.64 0.0M
2023-05-05 64.19 68.50 64.00 65.46 0.0M
2023-05-04 64.70 66.04 64.70 65.50 0.0M
2023-05-03 62.00 64.70 62.00 63.41 0.0M
2023-05-02 61.95 62.44 60.55 61.77 0.0M
2023-04-28 60.84 62.00 58.85 61.91 0.0M
2023-04-27 62.75 62.75 60.33 60.84 0.0M
2023-04-26 61.05 62.99 60.30 62.34 0.0M
2023-04-25 63.25 63.99 61.00 61.05 0.0M
2023-04-24 60.80 63.58 60.80 61.99 0.0M
2023-04-21 66.00 66.00 61.33 62.03 0.0M
2023-04-20 64.40 64.90 60.36 64.40 0.0M
2023-04-19 64.95 65.00 61.20 63.43 0.0M
2023-04-18 66.90 66.90 61.57 62.85 0.0M
2023-04-17 65.00 66.00 61.80 64.54 0.0M
2023-04-13 62.71 66.00 62.71 65.01 0.0M
2023-04-12 66.57 66.57 63.00 65.97 0.0M
2023-04-11 61.20 63.75 61.00 63.40 0.0M
2023-04-10 59.99 60.90 58.00 60.89 0.0M
2023-04-06 58.18 58.19 57.00 58.00 0.0M
2023-04-05 52.20 55.42 52.20 55.42 0.0M
2023-04-03 53.00 53.00 50.30 52.79 0.0M
2023-03-31 51.05 52.99 48.55 51.07 0.0M
2023-03-29 52.00 52.00 50.05 51.05 0.0M
2023-03-28 53.63 53.99 51.61 52.00 0.0M
2023-03-27 56.00 59.00 53.63 53.63 0.0M
2023-03-24 56.60 59.16 55.00 56.45 0.0M
2023-03-23 58.15 60.65 56.60 57.32 0.0M
2023-03-22 57.60 60.00 57.60 59.46 0.0M
2023-03-21 61.49 61.49 59.00 59.28 0.0M
2023-03-20 60.50 61.78 57.55 60.51 0.0M
2023-03-17 61.51 61.51 60.00 60.33 0.0M
2023-03-16 62.22 62.49 61.00 61.51 0.0M
2023-03-15 62.80 63.30 60.60 61.40 0.0M
2023-03-14 64.94 64.94 60.80 62.80 0.0M
2023-03-13 63.66 65.00 62.00 63.93 0.0M
2023-03-10 64.00 64.50 62.00 63.66 0.0M
2023-03-09 65.90 65.90 62.60 64.00 0.0M
2023-03-08 65.00 65.00 64.00 64.62 0.0M
2023-03-06 67.52 67.52 63.01 64.30 0.0M
2023-03-03 68.00 68.00 63.50 64.60 0.0M
2023-03-02 65.00 66.00 63.00 65.14 0.0M
2023-03-01 63.50 65.50 62.00 63.86 0.0M
2023-02-28 64.95 64.95 63.50 64.55 0.0M
2023-02-27 65.35 65.35 63.00 64.90 0.0M
2023-02-24 64.15 66.00 64.15 65.35 0.0M
2023-02-23 64.10 67.00 63.50 64.40 0.0M
2023-02-22 67.00 67.00 64.05 64.10 0.0M
2023-02-21 68.85 68.85 64.40 65.65 0.0M
2023-02-20 66.60 67.00 64.20 66.85 0.0M
2023-02-17 67.00 68.00 65.00 65.70 0.0M
2023-02-16 65.65 68.95 64.00 67.00 0.0M
2023-02-15 65.65 68.95 65.65 66.20 0.0M
2023-02-14 69.00 69.00 66.05 68.95 0.0M
2023-02-13 68.25 69.50 67.00 67.40 0.0M
2023-02-10 69.55 69.55 65.45 68.00 0.0M
2023-02-09 69.30 69.30 65.00 68.15 0.0M
2023-02-08 64.15 69.65 64.15 67.90 0.0M
2023-02-07 69.90 69.90 66.35 67.50 0.0M
2023-02-06 68.00 69.95 66.00 69.80 0.0M
2023-02-03 71.95 71.95 67.00 68.05 0.0M
2023-02-02 71.30 72.00 68.20 69.80 0.0M
2023-02-01 71.40 71.40 68.20 68.95 0.0M
2023-01-31 70.00 71.85 69.50 71.10 0.0M
2023-01-30 71.15 71.15 66.30 70.30 0.0M
2023-01-27 72.90 72.90 69.00 69.75 0.0M
2023-01-25 73.25 73.25 70.00 72.15 0.0M
2023-01-24 71.10 73.40 71.00 71.10 0.0M
2023-01-23 73.50 74.45 70.70 71.10 0.0M
2023-01-20 73.80 73.80 70.00 72.10 0.0M
2023-01-19 76.00 76.00 71.25 71.80 0.0M
2023-01-18 72.10 73.95 71.60 73.50 0.0M
2023-01-17 75.00 75.00 72.05 73.75 0.0M
2023-01-16 74.95 75.50 72.00 73.05 0.0M
2023-01-13 75.50 75.50 72.75 73.40 0.0M
2023-01-12 75.90 75.90 73.00 73.70 0.0M
2023-01-11 75.10 77.60 72.10 75.90 0.0M
2023-01-10 74.00 75.70 72.05 75.05 0.0M
2023-01-09 73.00 77.00 71.60 73.75 0.0M
2023-01-06 74.70 74.70 72.10 73.70 0.0M
2023-01-05 76.35 76.35 72.05 73.05 0.0M
2023-01-04 76.35 76.35 72.00 75.00 0.0M
2023-01-03 76.35 76.35 73.00 73.75 0.0M
2023-01-02 73.35 75.85 73.00 73.30 0.0M