Texel Industries Ltd (TXLP)

TXLP
🏛️ Indien →
105.40
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
2021-12-31 104.05 104.05 94.15 94.15 0.1M
2021-12-30 99.10 99.10 99.10 99.10 0.1M
2021-12-29 94.40 94.40 94.40 94.40 0.0M
2021-12-28 89.90 89.95 89.90 89.95 0.0M
2021-12-27 83.90 85.70 80.15 85.70 0.0M
2021-12-24 71.00 78.15 67.95 77.95 0.0M
2021-12-23 60.65 71.10 60.65 71.05 0.0M
2021-12-22 63.55 67.50 63.55 64.65 0.0M
2021-12-21 72.00 72.00 66.00 66.85 0.0M
2021-12-20 64.45 68.95 64.45 67.45 0.0M
2021-12-17 73.00 73.00 64.00 68.30 0.0M
2021-12-16 69.00 71.00 67.00 68.85 0.0M
2021-12-15 66.00 68.90 60.10 67.75 0.0M
2021-12-14 59.75 66.00 59.75 63.35 0.0M
2021-12-13 67.95 67.95 64.10 64.40 0.0M
2021-12-10 62.50 70.70 62.50 65.50 0.0M
2021-12-09 63.00 68.85 59.00 67.25 0.0M
2021-12-08 59.15 64.00 56.25 62.60 0.0M
2021-12-07 58.35 64.20 54.00 62.45 0.0M
2021-12-06 63.95 63.95 58.30 58.50 0.0M
2021-12-03 66.40 66.95 61.00 61.35 0.0M
2021-12-02 64.05 68.70 64.05 64.20 0.0M
2021-12-01 68.00 72.80 66.60 67.15 0.0M
2021-11-30 65.20 70.85 65.20 69.85 0.0M
2021-11-29 65.55 67.95 63.50 67.50 0.0M
2021-11-26 69.45 69.45 64.50 66.80 0.0M
2021-11-25 67.40 71.80 66.20 67.80 0.0M
2021-11-24 76.80 76.80 69.50 69.65 0.0M
2021-11-23 73.90 73.90 68.25 73.15 0.0M
2021-11-22 74.80 74.80 69.55 71.80 0.0M
2021-11-18 69.25 71.25 69.25 71.25 0.0M
2021-11-17 63.40 65.30 53.50 64.80 0.0M
2021-11-16 57.00 59.40 57.00 59.40 0.0M
2021-11-15 61.45 61.85 53.25 54.00 0.0M
2021-11-12 55.50 58.30 48.25 56.25 0.0M
2021-11-11 53.55 58.00 52.00 53.00 0.0M
2021-11-10 56.45 59.95 54.30 56.15 0.0M
2021-11-09 53.15 62.85 53.15 57.20 0.0M
2021-11-08 64.80 64.80 58.00 58.95 0.0M
2021-11-04 61.65 65.00 56.20 63.10 0.0M
2021-11-03 56.20 62.40 56.20 61.85 0.0M
2021-11-02 53.05 60.15 53.05 58.95 0.0M
2021-11-01 55.75 60.80 53.30 56.00 0.0M
2021-10-29 56.20 61.55 54.30 57.25 0.0M
2021-10-28 62.40 62.40 53.00 58.35 0.0M
2021-10-27 54.25 60.80 54.25 58.30 0.0M
2021-10-26 52.20 58.90 52.20 56.85 0.0M
2021-10-25 56.50 58.45 51.25 54.90 0.0M
2021-10-22 54.20 60.15 54.20 55.85 0.0M
2021-10-21 59.05 64.25 58.25 59.95 0.0M
2021-10-20 57.05 65.50 57.05 60.15 0.0M
2021-10-19 65.00 67.80 60.10 62.90 0.0M
2021-10-18 68.70 68.70 62.35 63.70 0.0M
2021-10-14 68.45 68.50 63.30 67.55 0.0M
2021-10-13 62.25 66.00 60.10 65.40 0.0M
2021-10-12 68.05 68.05 61.80 62.25 0.0M
2021-10-11 68.70 68.70 60.35 67.70 0.0M
2021-10-08 66.70 66.70 58.65 63.10 0.0M
2021-10-07 56.60 62.30 56.60 60.65 0.0M
2021-10-06 58.50 62.45 58.50 61.45 0.0M
2021-10-05 63.00 63.00 58.70 60.50 0.0M
2021-10-04 63.00 63.75 58.55 60.70 0.0M
2021-10-01 61.00 61.00 58.60 60.75 0.0M
2021-09-30 60.60 60.65 56.15 60.00 0.0M
2021-09-29 52.30 57.80 52.30 57.80 0.0M
2021-09-28 58.25 59.80 54.25 55.05 0.0M
2021-09-27 60.95 60.95 56.25 57.10 0.0M
2021-09-24 63.25 63.25 58.45 59.05 0.0M
2021-09-23 63.95 63.95 59.40 61.50 0.0M
2021-09-22 60.20 64.75 60.20 61.60 0.0M
2021-09-21 62.20 63.00 59.75 62.25 0.0M
2021-09-20 62.00 64.90 59.95 62.85 0.0M
2021-09-17 61.15 63.35 60.60 63.10 0.0M
2021-09-16 63.90 63.95 59.30 62.25 0.0M
2021-09-15 65.35 65.35 59.30 61.45 0.0M
2021-09-14 61.75 65.40 60.00 62.30 0.0M
2021-09-13 65.80 67.30 62.55 63.10 0.0M
2021-09-09 69.75 69.75 64.95 65.80 0.0M
2021-09-08 68.20 69.80 64.00 68.35 0.0M
2021-09-07 72.60 72.60 66.50 66.50 0.0M
2021-09-06 70.95 72.00 65.25 70.00 0.0M
2021-09-03 73.50 73.50 67.25 68.60 0.0M
2021-09-02 73.00 74.55 67.60 70.25 0.0M
2021-09-01 72.60 73.35 66.50 71.10 0.0M
2021-08-31 71.00 73.00 69.90 69.90 0.0M
2021-08-30 73.40 73.60 67.25 73.55 0.0M
2021-08-27 70.10 70.10 63.50 70.10 0.0M
2021-08-26 60.50 66.80 60.50 66.80 0.0M
2021-08-25 63.65 63.65 63.65 63.65 0.0M
2021-08-24 67.00 67.00 67.00 67.00 0.0M
2021-08-23 70.55 70.55 70.50 70.50 0.0M
2021-08-20 74.20 74.20 74.20 74.20 0.0M
2021-08-18 82.00 82.20 78.10 78.10 0.0M
2021-08-17 86.75 86.75 78.80 82.20 0.0M
2021-08-16 82.80 82.90 68.30 82.90 0.0M
2021-08-13 75.40 75.40 73.00 75.40 0.0M
2021-08-12 64.06 68.75 60.86 68.51 0.0M
2021-08-11 64.06 64.06 58.14 62.50 0.0M
2021-08-10 56.98 66.95 56.98 62.58 0.0M
2021-08-09 63.22 63.22 56.22 60.90 0.0M
2021-08-06 65.26 68.87 62.18 62.18 0.0M
2021-08-05 72.03 72.71 66.51 69.07 0.0M
2021-08-04 69.31 69.31 64.94 69.31 0.0M
2021-08-03 70.27 71.67 65.38 66.03 0.0M
2021-08-02 70.03 70.03 65.67 68.79 0.0M
2021-07-30 71.59 71.83 65.02 67.19 0.0M
2021-07-29 73.43 73.43 66.99 68.43 0.0M
2021-07-28 71.35 71.35 65.71 70.43 0.0M
2021-07-27 69.63 69.99 64.06 69.15 0.0M
2021-07-26 69.67 71.99 66.67 66.67 0.0M
2021-07-23 68.15 72.87 67.07 70.15 0.0M
2021-07-22 69.23 73.67 67.35 70.59 0.0M
2021-07-20 74.39 74.39 67.83 70.87 0.0M
2021-07-19 72.07 76.08 71.39 71.39 0.0M
2021-07-16 82.48 82.96 75.11 75.11 0.0M
2021-07-15 79.04 79.04 71.51 79.04 0.0M
2021-07-14 75.27 75.27 71.71 75.27 0.0M
2021-07-13 71.71 71.71 69.07 71.71 0.0M
2021-07-12 69.07 69.07 65.67 68.31 0.0M
2021-07-09 60.54 66.35 60.14 65.79 0.0M
2021-07-08 63.22 69.87 63.22 63.22 0.0M
2021-07-07 66.55 69.67 66.55 66.55 0.0M
2021-07-06 76.88 76.88 70.03 70.03 0.1M
2021-07-05 70.95 73.71 70.95 73.71 0.0M
2021-07-02 70.27 70.27 68.91 70.23 0.0M
2021-07-01 68.91 68.91 66.27 68.91 0.0M
2021-06-30 67.59 67.59 67.59 67.59 0.0M
2021-06-29 66.27 66.27 66.27 66.27 0.0M
2021-06-28 64.98 64.98 64.98 64.98 0.0M
2021-06-25 63.74 63.74 61.26 63.74 0.0M
2021-06-24 62.50 62.50 62.50 62.50 0.0M
2021-06-23 61.30 61.30 61.30 61.30 0.0M
2021-06-22 60.10 60.10 60.10 60.10 0.0M
2021-06-21 58.94 58.94 58.94 58.94 0.0M
2021-06-18 57.82 57.82 57.82 57.82 0.0M
2021-06-17 56.70 56.70 56.70 56.70 0.0M
2021-06-16 55.62 55.62 55.62 55.62 0.0M
2021-06-15 54.53 54.53 54.53 54.53 0.0M
2021-06-14 53.49 53.49 53.49 53.49 0.0M
2021-06-11 52.45 52.45 52.45 52.45 0.0M
2021-06-10 51.45 51.45 51.45 51.45 0.0M
2021-06-09 50.45 50.45 50.45 50.45 0.0M
2021-06-08 49.49 49.49 49.49 49.49 0.0M
2021-06-07 48.53 48.53 48.53 48.53 0.0M
2021-06-04 47.61 47.61 47.61 47.61 0.0M
2021-06-03 46.69 46.69 46.69 46.69 0.0M
2021-06-02 45.81 45.81 45.81 45.81 0.0M
2021-06-01 44.92 44.92 44.04 44.92 0.0M
2021-05-31 44.04 44.04 44.04 44.04 0.0M
2021-05-28 43.20 43.20 41.52 43.20 0.0M
2021-05-27 42.36 42.36 41.56 42.36 0.0M
2021-05-26 41.56 41.56 41.56 41.56 0.0M
2021-05-25 40.76 40.76 40.76 40.76 0.0M
2021-05-24 40.00 40.00 40.00 40.00 0.0M
2021-05-21 39.24 39.24 39.24 39.24 0.0M
2021-05-20 38.48 38.48 38.48 38.48 0.0M
2021-05-19 37.76 37.76 37.76 37.76 0.0M
2021-05-18 37.04 37.04 36.32 37.04 0.1M
2021-05-17 36.32 36.32 36.32 36.32 0.0M
2021-05-14 35.64 35.64 35.64 35.64 0.0M
2021-05-12 34.95 34.95 34.95 34.95 0.0M
2021-05-11 34.27 34.27 34.27 34.27 0.0M
2021-05-10 33.63 33.63 33.63 33.63 0.0M
2021-05-07 32.99 32.99 32.99 32.99 0.0M
2021-05-06 32.35 32.35 32.35 32.35 0.0M
2021-05-05 31.75 31.75 31.75 31.75 0.0M
2021-05-04 31.15 31.15 31.15 31.15 0.0M
2021-05-03 30.55 30.55 30.55 30.55 0.0M
2021-04-30 29.99 29.99 29.99 29.99 0.0M
2021-04-29 29.43 29.43 29.43 29.43 0.0M
2021-04-28 28.87 28.87 28.87 28.87 0.0M
2021-04-27 28.31 28.31 28.31 28.31 0.0M
2021-04-26 27.79 27.79 27.79 27.79 0.0M
2021-04-23 27.27 27.27 27.27 27.27 0.0M
2021-04-22 26.75 26.75 26.75 26.75 0.0M
2021-04-20 26.23 26.23 26.23 26.23 0.0M
2021-04-19 25.75 25.75 25.75 25.75 0.0M
2021-04-16 25.27 25.27 25.27 25.27 0.0M
2021-04-15 24.78 24.78 24.78 24.78 0.0M
2021-04-13 24.30 24.30 24.30 24.30 0.0M
2021-04-12 23.86 23.86 23.86 23.86 0.0M
2021-04-09 22.74 22.74 22.74 22.74 0.0M
2021-04-08 21.66 21.66 21.66 21.66 0.0M
2021-04-07 20.66 20.66 20.66 20.66 0.0M
2021-04-06 19.70 19.70 19.70 19.70 0.0M
2021-04-05 18.78 18.78 18.78 18.78 0.0M
2021-04-01 17.90 17.90 17.90 17.90 0.0M
2021-03-31 17.06 17.06 17.06 17.06 0.0M
2021-03-26 16.25 16.25 16.25 16.25 0.0M
2021-03-25 15.48 15.48 15.48 15.48 0.0M
2021-03-24 14.74 14.74 14.74 14.74 0.0M
2021-03-23 14.05 14.05 14.05 14.05 0.0M
2021-03-19 13.38 13.38 13.38 13.38 0.0M
2021-03-12 12.75 12.75 12.75 12.75 0.0M
2021-03-05 12.15 12.15 12.15 12.15 0.0M
2021-02-12 11.57 11.57 11.57 11.57 0.0M
2021-02-02 11.03 11.03 11.03 11.03 0.0M
2021-01-29 10.51 10.51 10.51 10.51 0.0M
2021-01-27 10.01 10.01 10.01 10.01 0.0M
2021-01-25 9.54 9.54 9.54 9.54 0.0M
2021-01-11 9.09 9.09 9.09 9.09 0.0M
2021-01-05 8.66 8.66 8.66 8.66 0.0M