Teerth Gopicon Ltd (TEER)

TEER
🏛️ Indien →
57.10
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:07 66.40 66.40 66.40 66.40 6.2K
09:15 66.40 66.40 61.60 61.60 159.2K
09:16 63.00 63.00 61.60 62.70 12.6K
09:17 62.45 62.45 62.00 62.00 5.6K
09:18 61.60 61.60 60.20 60.30 34.6K
09:19 60.35 60.90 60.10 60.90 66.8K
09:20 60.75 61.30 60.60 60.70 4.8K
09:21 60.20 60.20 60.10 60.10 6.4K
09:22 60.10 60.10 60.10 60.10 0.2K
09:23 60.10 60.10 60.10 60.10 0.2K
09:24 60.10 60.10 60.10 60.10 0.4K
09:25 60.10 60.10 60.10 60.10 0.2K
09:28 60.10 60.10 60.10 60.10 0.2K
09:29 60.10 60.10 60.10 60.10 0.6K
09:30 60.10 60.10 60.10 60.10 0.2K
09:31 60.10 60.10 60.10 60.10 0.4K
09:33 60.10 60.10 60.10 60.10 0.2K
09:36 60.10 60.10 60.10 60.10 0.4K
09:37 60.10 60.10 60.10 60.10 1.0K
09:38 60.10 60.10 60.10 60.10 0.4K
09:40 60.10 60.10 60.10 60.10 2.4K
09:41 60.10 60.10 60.10 60.10 0.2K
09:42 60.10 60.10 60.10 60.10 0.4K
09:43 60.10 60.10 60.10 60.10 0.2K
09:45 60.10 60.10 60.10 60.10 0.2K
09:50 60.10 60.10 60.10 60.10 0.2K
09:52 60.10 60.10 60.10 60.10 0.4K
09:53 60.10 60.10 60.10 60.10 0.4K
09:58 60.10 60.10 60.10 60.10 1.0K
10:01 60.10 60.10 60.10 60.10 0.4K
10:03 60.10 60.10 60.10 60.10 0.2K
10:07 60.10 60.10 60.10 60.10 0.4K
10:08 60.10 60.10 60.10 60.10 0.2K
10:09 60.10 60.10 60.10 60.10 0.2K
10:15 60.10 60.10 60.10 60.10 0.2K
10:16 60.10 60.10 60.10 60.10 0.6K
10:20 60.10 60.10 60.10 60.10 0.2K
10:22 60.10 60.10 60.10 60.10 0.4K
10:24 60.10 60.10 60.10 60.10 0.2K
10:25 60.10 60.10 60.10 60.10 0.4K
10:26 60.10 60.10 60.10 60.10 0.2K
10:30 60.10 60.10 60.10 60.10 0.2K
10:35 60.10 60.10 60.10 60.10 0.2K
10:38 60.10 60.10 60.10 60.10 0.2K
10:47 60.10 60.10 60.10 60.10 0.2K
10:48 60.10 60.10 60.10 60.10 0.2K
10:52 60.10 60.10 60.10 60.10 0.2K
10:55 60.10 60.10 60.10 60.10 0.2K
10:56 60.10 60.10 60.10 60.10 0.2K
11:00 60.10 60.10 60.10 60.10 0.2K
11:04 60.10 60.10 60.10 60.10 0.2K
11:06 60.10 60.10 60.10 60.10 3.2K
11:13 60.10 60.10 60.10 60.10 0.4K
11:14 60.10 60.10 60.10 60.10 0.2K
11:15 60.10 60.10 60.10 60.10 0.2K
11:20 60.10 60.10 60.10 60.10 0.2K
11:30 60.10 60.10 60.10 60.10 0.4K
11:31 60.10 60.10 60.10 60.10 0.2K
11:33 60.10 60.10 60.10 60.10 0.2K
11:37 60.10 60.10 60.10 60.10 0.4K
11:39 60.10 60.10 60.10 60.10 0.2K
11:50 60.10 60.10 60.10 60.10 0.2K
11:58 60.10 60.10 60.10 60.10 0.2K
12:02 60.10 60.10 60.10 60.10 0.6K
12:03 60.10 60.10 60.10 60.10 0.2K
12:14 60.10 60.10 60.10 60.10 0.2K
12:22 60.10 60.10 60.10 60.10 0.2K
12:27 60.10 60.10 60.10 60.10 0.2K
12:39 60.10 60.10 60.10 60.10 1.0K
12:41 60.10 60.10 60.10 60.10 0.4K
13:04 60.10 60.10 60.10 60.10 0.2K
13:07 60.10 60.10 60.10 60.10 85.2K
13:09 60.10 60.10 60.10 60.10 11.0K
13:10 60.10 60.20 60.10 60.20 0.6K
13:13 60.50 61.00 60.50 61.00 0.8K
13:14 61.00 61.00 61.00 61.00 0.4K
13:16 60.40 60.95 60.10 60.95 2.0K
13:17 60.10 60.10 60.10 60.10 3.0K
13:18 60.10 60.10 60.10 60.10 0.2K
13:20 60.10 60.10 60.10 60.10 0.2K
13:25 60.10 60.10 60.10 60.10 0.2K
13:29 60.10 60.10 60.10 60.10 0.4K
13:33 60.10 60.10 60.10 60.10 0.2K
13:34 60.10 60.10 60.10 60.10 0.2K
13:49 60.10 60.10 60.10 60.10 0.4K
13:57 60.10 60.10 60.10 60.10 0.2K
13:58 60.10 60.10 60.10 60.10 0.4K
14:00 60.10 60.10 60.10 60.10 0.2K
14:02 60.10 60.10 60.10 60.10 0.4K
14:13 60.10 60.10 60.10 60.10 0.2K
14:16 60.10 60.10 60.10 60.10 0.2K
14:30 60.10 60.10 60.10 60.10 0.2K
14:34 60.10 60.10 60.10 60.10 0.4K
14:38 60.10 60.10 60.10 60.10 0.2K
14:47 60.10 60.10 60.10 60.10 0.2K
14:52 60.10 60.10 60.10 60.10 0.8K
14:58 60.10 60.10 60.10 60.10 0.2K
15:04 60.10 60.10 60.10 60.10 0.8K
15:06 60.10 60.10 60.10 60.10 3.0K
15:08 60.10 60.10 60.10 60.10 0.4K
15:09 60.10 60.10 60.10 60.10 0.2K
15:10 60.10 60.10 60.10 60.10 0.2K
15:18 60.10 60.10 60.10 60.10 0.4K
15:20 60.10 60.10 60.10 60.10 0.2K
15:22 60.10 60.10 60.10 60.10 1.2K
15:26 60.10 60.10 60.10 60.10 0.8K
15:27 60.10 60.10 60.10 60.10 0.2K
15:29 60.10 60.10 60.10 60.10 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 57.10 59.80 57.10 57.10 0.1M
2025-09-26 66.40 66.40 60.10 60.10 0.4M
2025-09-25 63.25 63.25 63.25 63.25 0.0M
2025-09-24 60.25 60.25 60.25 60.25 0.0M
2025-09-23 57.40 57.40 57.40 57.40 0.0M
2025-09-22 54.70 54.70 54.70 54.70 0.0M
2025-09-19 47.20 52.10 47.20 52.10 0.3M
2025-09-18 49.65 49.65 49.65 49.65 0.1M
2025-09-17 52.25 52.25 52.25 52.25 0.0M
2025-09-16 55.00 55.00 55.00 55.00 0.0M
2025-09-15 57.90 60.95 57.90 57.90 0.2M
2025-09-12 60.95 60.95 60.95 60.95 0.0M
2025-09-11 64.15 64.15 64.15 64.15 0.0M
2025-09-10 67.50 67.50 67.50 67.50 0.0M
2025-09-09 71.05 74.75 71.05 71.05 0.1M
2025-09-08 75.00 80.00 74.75 74.75 0.1M
2025-09-05 78.65 85.00 78.65 78.65 0.1M
2025-09-04 78.75 86.80 78.75 82.75 0.4M
2025-09-03 82.90 82.90 82.90 82.90 0.0M
2025-09-02 87.25 87.25 87.25 87.25 0.0M
2025-09-01 91.80 91.80 91.80 91.80 0.0M
2025-08-29 106.70 106.70 96.60 96.60 0.1M
2025-08-28 99.75 104.90 99.75 101.65 0.1M
2025-08-26 102.85 106.80 102.85 105.00 0.0M
2025-08-25 113.40 113.40 102.75 108.25 0.1M
2025-08-22 104.50 108.10 104.00 108.10 0.0M
2025-08-21 106.10 106.10 103.15 106.00 0.1M
2025-08-20 100.00 104.05 100.00 104.05 0.1M
2025-08-19 102.05 102.05 102.05 102.05 0.0M
2025-08-18 105.80 105.80 104.10 104.10 0.0M
2025-08-14 102.10 106.20 102.10 106.20 0.1M
2025-08-13 104.15 104.15 104.15 104.15 0.0M
2025-08-12 106.25 106.25 106.25 106.25 0.0M
2025-08-11 108.30 108.40 108.30 108.40 0.0M
2025-08-08 110.50 110.50 110.50 110.50 0.0M
2025-08-07 112.75 112.75 112.75 112.75 0.0M
2025-08-06 115.05 115.05 115.05 115.05 0.0M
2025-08-05 117.40 117.40 117.40 117.40 0.0M
2025-08-04 119.80 119.80 119.80 119.80 0.0M
2025-08-01 122.25 122.25 122.25 122.25 0.0M
2025-07-31 124.75 124.75 124.75 124.75 0.0M
2025-07-30 127.30 127.30 127.30 127.30 0.0M
2025-07-29 129.90 129.90 129.90 129.90 0.0M
2025-07-28 132.55 132.55 132.55 132.55 0.0M
2025-07-25 135.25 135.25 135.25 135.25 0.0M
2025-07-24 138.00 138.00 138.00 138.00 0.0M
2025-07-23 146.50 146.50 140.80 140.80 0.0M
2025-07-22 143.65 143.65 143.65 143.65 0.0M
2025-07-21 140.85 140.85 140.85 140.85 0.0M
2025-07-18 138.10 138.10 138.10 138.10 0.0M
2025-07-17 135.40 135.40 135.40 135.40 0.0M
2025-07-16 132.25 132.75 129.00 132.75 0.1M
2025-07-15 127.05 127.05 121.00 126.45 0.2M
2025-07-14 121.00 121.00 115.50 121.00 0.1M
2025-07-11 115.00 115.25 111.00 115.25 0.0M
2025-07-10 104.00 109.80 99.40 109.80 0.2M
2025-07-09 95.00 105.00 95.00 104.60 0.2M
2025-07-08 100.00 100.00 100.00 100.00 0.0M
2025-07-07 105.25 113.70 105.25 105.25 0.1M
2025-07-04 102.90 113.70 102.90 110.75 0.1M
2025-07-03 108.30 114.00 108.30 108.30 0.1M
2025-07-02 114.00 114.00 114.00 114.00 0.0M
2025-07-01 120.00 120.00 120.00 120.00 0.0M
2025-06-30 126.30 126.30 126.30 126.30 0.1M
2025-06-27 125.00 133.10 124.50 132.95 0.1M
2025-06-26 125.50 130.50 124.00 126.80 0.1M
2025-06-25 135.40 135.40 126.60 129.70 0.1M
2025-06-24 127.00 140.00 127.00 133.25 0.2M
2025-06-23 133.65 133.65 133.65 133.65 0.0M
2025-06-20 140.65 145.00 140.65 140.65 0.1M
2025-06-19 148.05 148.05 148.05 148.05 0.0M
2025-06-18 165.35 165.35 155.85 155.85 0.1M
2025-06-17 165.00 170.50 161.15 164.05 0.2M
2025-06-16 155.00 163.40 150.10 163.40 0.4M
2025-06-13 140.85 155.65 140.85 155.65 0.5M
2025-06-12 148.25 154.00 148.25 148.25 0.3M
2025-06-11 156.05 164.20 156.05 156.05 0.3M
2025-06-10 164.25 164.25 164.25 164.25 0.0M
2025-06-09 172.90 187.00 172.90 172.90 0.6M
2025-06-06 182.00 182.00 182.00 182.00 0.0M
2025-06-05 191.55 191.55 191.55 191.55 0.0M
2025-06-04 201.60 201.60 201.60 201.60 0.0M
2025-06-03 212.20 212.20 212.20 212.20 0.0M
2025-06-02 223.35 223.35 223.35 223.35 0.0M
2025-05-30 220.00 236.40 215.00 235.10 0.1M
2025-05-29 233.00 244.00 222.90 225.15 0.1M
2025-05-28 212.35 234.65 212.35 234.60 0.5M
2025-05-27 223.50 223.50 223.50 223.50 0.0M
2025-05-26 235.25 235.25 235.25 235.25 0.0M
2025-05-23 247.60 247.60 247.60 247.60 0.0M
2025-05-22 260.60 260.60 260.60 260.60 0.0M
2025-05-21 274.30 274.30 274.30 274.30 0.0M
2025-05-20 288.70 288.70 288.70 288.70 0.0M
2025-05-19 303.90 303.90 303.90 303.90 0.0M
2025-05-16 319.90 319.90 319.90 319.90 0.0M
2025-05-15 326.40 326.40 326.40 326.40 0.0M
2025-05-14 333.05 333.05 333.05 333.05 0.0M
2025-05-13 339.85 339.85 339.85 339.85 0.0M
2025-05-12 346.75 346.75 346.75 346.75 0.0M
2025-05-09 353.80 353.80 353.80 353.80 0.0M
2025-05-08 361.00 361.00 361.00 361.00 0.0M
2025-05-07 368.35 368.35 368.35 368.35 0.0M
2025-05-06 384.90 384.90 375.85 375.85 0.0M
2025-05-05 383.50 383.50 383.50 383.50 0.0M
2025-05-02 376.35 376.35 369.00 376.00 0.0M
2025-04-30 361.50 370.05 361.50 369.00 0.0M
2025-04-29 368.85 368.85 368.85 368.85 0.0M
2025-04-28 376.35 376.35 376.35 376.35 0.0M
2025-04-25 399.40 399.40 383.80 384.00 0.1M
2025-04-24 391.60 391.60 391.60 391.60 0.0M
2025-04-23 383.95 383.95 380.00 383.95 0.0M
2025-04-22 376.45 376.45 376.45 376.45 0.0M
2025-04-21 369.10 369.10 369.10 369.10 0.0M
2025-04-17 361.90 361.90 361.90 361.90 0.0M
2025-04-16 354.85 354.85 353.10 354.85 0.0M
2025-04-15 347.90 347.90 347.90 347.90 0.0M
2025-04-11 341.10 341.10 341.00 341.10 0.0M
2025-04-09 334.00 334.45 334.00 334.45 0.0M
2025-04-08 327.90 327.90 327.90 327.90 0.0M
2025-04-07 321.50 321.50 321.50 321.50 0.0M
2025-04-04 328.05 328.05 328.05 328.05 0.0M
2025-04-03 321.65 321.65 321.65 321.65 0.0M
2025-04-02 315.35 315.35 315.35 315.35 0.0M
2025-04-01 309.20 309.20 309.20 309.20 0.0M
2025-03-28 315.50 315.50 315.50 315.50 0.0M
2025-03-27 321.90 321.90 321.90 321.90 0.0M
2025-03-26 328.45 328.45 328.45 328.45 0.0M
2025-03-25 335.15 335.15 335.15 335.15 0.0M
2025-03-24 344.25 344.85 331.05 341.95 0.1M
2025-03-21 319.95 328.45 315.40 328.45 0.0M
2025-03-20 324.90 328.80 305.00 312.85 0.0M
2025-03-19 298.90 318.05 288.30 317.85 0.1M
2025-03-18 294.00 306.40 277.25 302.95 0.1M
2025-03-17 293.90 293.90 286.00 291.85 0.1M
2025-03-13 295.30 298.00 278.90 279.95 0.0M
2025-03-12 307.55 314.90 292.20 293.55 0.0M
2025-03-11 305.00 314.25 303.45 307.55 0.1M
2025-03-10 340.00 340.00 319.10 319.40 0.1M
2025-03-07 354.65 354.65 326.30 335.90 0.1M
2025-03-06 337.80 337.80 336.00 337.80 0.0M
2025-03-05 317.45 321.75 312.20 321.75 0.0M
2025-03-04 304.60 328.70 303.75 306.45 0.1M
2025-03-03 318.95 337.35 312.55 319.70 0.0M
2025-02-28 346.00 346.00 329.00 329.00 0.0M
2025-02-27 367.05 369.50 342.40 346.30 0.1M
2025-02-25 357.00 364.85 335.10 360.40 0.1M
2025-02-24 360.00 360.00 345.80 347.50 0.0M
2025-02-21 350.00 364.15 350.00 364.00 0.0M
2025-02-20 330.35 346.85 314.00 346.85 0.0M
2025-02-19 313.50 344.90 313.50 330.35 0.1M
2025-02-18 329.05 335.00 328.70 328.70 0.0M
2025-02-17 364.20 364.20 346.00 346.00 0.0M
2025-02-14 386.00 386.00 363.85 364.20 0.1M
2025-02-13 386.40 400.00 371.00 383.00 0.0M
2025-02-12 369.30 393.10 368.45 382.10 0.1M
2025-02-11 400.00 406.95 387.80 387.80 0.1M
2025-02-10 401.90 415.00 386.00 408.20 0.1M
2025-02-07 409.00 419.00 395.00 401.90 0.1M
2025-02-06 426.00 426.00 392.00 409.95 0.1M
2025-02-05 408.85 415.00 396.00 410.80 0.1M
2025-02-04 430.25 430.25 408.75 408.85 0.1M
2025-02-03 441.00 444.00 430.25 430.25 0.0M
2025-02-01 454.50 473.50 433.00 452.90 0.0M
2025-01-31 487.95 487.95 452.65 454.50 0.1M
2025-01-30 479.55 479.55 460.00 476.45 0.1M
2025-01-29 444.00 456.85 435.00 456.75 0.1M
2025-01-28 429.35 465.50 429.35 435.10 0.1M
2025-01-27 470.00 470.00 451.95 451.95 0.0M
2025-01-24 495.00 509.90 471.65 475.70 0.0M
2025-01-23 501.30 515.00 492.85 496.45 0.1M
2025-01-22 546.05 550.00 518.75 518.75 0.1M
2025-01-21 560.00 560.05 536.10 546.05 0.0M
2025-01-20 580.00 594.85 556.25 562.70 0.0M
2025-01-17 537.00 572.45 530.00 572.25 0.0M
2025-01-16 560.00 560.00 531.80 545.20 0.0M
2025-01-15 572.00 572.00 552.00 559.75 0.0M
2025-01-14 557.70 561.95 529.85 558.60 0.0M
2025-01-13 590.00 590.00 557.70 557.70 0.0M
2025-01-10 582.00 592.85 555.10 587.05 0.0M
2025-01-09 605.30 605.40 580.00 581.40 0.0M
2025-01-08 597.90 612.90 597.00 605.10 0.0M
2025-01-07 590.00 605.00 586.00 597.90 0.0M
2025-01-06 597.00 605.00 579.75 583.55 0.0M
2025-01-03 611.00 618.00 579.00 610.25 0.0M
2025-01-02 594.00 607.95 593.00 597.20 0.0M
2025-01-01 561.00 592.50 561.00 588.95 0.0M