Texmaco Infrastructure Hold

TEXM
🏛️ Indien →
95.21
Letzte Aktualisierung: 2025-10-01
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
2022-12-30 60.15 61.35 59.65 61.00 0.0M
2022-12-29 58.40 61.65 58.35 60.05 0.0M
2022-12-28 58.65 59.95 58.65 59.50 0.0M
2022-12-27 58.70 59.00 57.05 57.95 0.0M
2022-12-26 55.80 59.25 55.80 59.00 0.0M
2022-12-23 55.95 56.05 54.45 55.05 0.0M
2022-12-22 62.95 62.95 55.00 55.45 0.0M
2022-12-21 63.00 63.00 58.80 58.85 0.1M
2022-12-20 60.35 60.85 59.20 60.65 0.0M
2022-12-19 60.90 61.00 60.10 60.50 0.0M
2022-12-16 61.75 61.75 60.30 60.35 0.0M
2022-12-15 62.35 62.65 61.35 61.65 0.0M
2022-12-14 62.65 63.00 61.25 62.15 0.0M
2022-12-13 62.30 63.95 62.30 62.60 0.0M
2022-12-12 62.75 62.75 61.10 61.55 0.0M
2022-12-09 63.70 64.10 61.25 61.75 0.0M
2022-12-08 65.30 65.30 62.65 63.30 0.0M
2022-12-07 65.95 66.50 64.20 65.00 0.0M
2022-12-06 64.00 66.95 62.90 65.75 0.0M
2022-12-05 64.70 66.40 63.05 63.95 0.0M
2022-12-02 64.85 65.05 64.00 64.55 0.0M
2022-12-01 65.40 66.05 64.00 64.80 0.1M
2022-11-30 64.00 65.55 63.45 64.60 0.0M
2022-11-29 68.15 68.15 63.15 64.35 0.0M
2022-11-28 62.70 67.45 62.70 67.00 0.1M
2022-11-25 62.00 62.95 60.85 62.05 0.0M
2022-11-24 60.80 62.50 60.15 61.20 0.0M
2022-11-23 59.95 61.45 59.05 60.45 0.0M
2022-11-22 59.40 64.00 59.35 60.05 0.0M
2022-11-21 60.05 60.20 59.55 59.95 0.0M
2022-11-18 58.10 60.55 58.10 60.40 0.0M
2022-11-17 60.10 62.20 59.35 60.55 0.0M
2022-11-16 60.50 62.90 60.50 60.90 0.0M
2022-11-15 61.90 61.90 59.75 60.05 0.0M
2022-11-14 61.95 61.95 59.00 60.00 0.0M
2022-11-11 59.45 60.00 59.00 59.25 0.0M
2022-11-10 61.90 61.90 58.90 59.50 0.0M
2022-11-09 60.05 62.00 59.25 59.50 0.0M
2022-11-07 63.10 64.00 59.40 60.15 0.0M
2022-11-04 64.50 64.50 61.30 62.35 0.0M
2022-11-03 61.80 62.35 61.20 61.35 0.0M
2022-11-02 62.80 63.55 60.80 62.15 0.0M
2022-11-01 63.35 63.35 61.45 62.75 0.0M
2022-10-31 62.90 64.00 62.05 62.15 0.0M
2022-10-28 65.00 65.00 62.55 62.60 0.0M
2022-10-27 62.00 64.75 61.85 64.15 0.0M
2022-10-25 59.50 62.00 59.20 61.10 0.0M
2022-10-24 58.75 61.00 58.75 60.85 0.0M
2022-10-21 62.10 62.45 59.45 60.15 0.0M
2022-10-20 61.95 62.80 60.65 61.10 0.0M
2022-10-19 60.90 61.80 60.10 60.20 0.0M
2022-10-18 60.45 60.90 59.70 60.40 0.0M
2022-10-17 59.75 61.50 59.45 61.50 0.0M
2022-10-14 63.05 63.05 60.00 60.30 0.0M
2022-10-13 60.70 61.40 60.60 61.15 0.0M
2022-10-12 60.45 60.90 59.80 60.10 0.0M
2022-10-11 61.70 61.70 60.65 60.65 0.0M
2022-10-10 60.95 61.70 59.95 61.45 0.0M
2022-10-07 63.65 64.00 60.50 60.75 0.0M
2022-10-06 63.05 63.30 61.00 61.50 0.0M
2022-10-04 60.60 62.55 60.45 61.45 0.0M
2022-10-03 64.80 64.80 59.15 59.80 0.0M
2022-09-30 65.30 65.30 60.40 61.55 0.0M
2022-09-29 57.75 58.90 56.70 58.65 0.0M
2022-09-28 58.00 58.25 57.05 57.90 0.0M
2022-09-27 58.70 58.70 57.50 57.70 0.0M
2022-09-26 55.25 59.30 55.25 57.95 0.0M
2022-09-23 60.05 60.95 59.50 59.65 0.0M
2022-09-22 61.50 62.00 60.55 60.60 0.0M
2022-09-21 62.35 62.55 60.50 60.70 0.0M
2022-09-20 63.30 64.35 61.10 61.25 0.0M
2022-09-19 64.15 64.70 62.60 63.30 0.0M
2022-09-16 65.10 65.90 61.35 64.10 0.0M
2022-09-15 66.40 67.00 65.35 65.50 0.0M
2022-09-14 64.90 66.50 63.00 66.15 0.0M
2022-09-13 65.50 66.20 65.05 65.40 0.0M
2022-09-12 67.45 68.00 65.25 66.50 0.0M
2022-09-09 63.80 70.90 63.80 67.45 0.0M
2022-09-08 61.35 62.35 61.35 61.65 0.0M
2022-09-07 60.60 62.05 59.95 60.65 0.0M
2022-09-06 63.15 63.15 59.70 60.70 0.0M
2022-09-05 61.30 62.10 60.70 61.50 0.0M
2022-09-02 63.35 63.45 59.60 60.70 0.0M
2022-09-01 61.10 63.55 61.10 62.80 0.0M
2022-08-30 59.40 62.45 59.40 61.10 0.0M
2022-08-29 59.50 59.85 59.05 59.25 0.0M
2022-08-26 59.85 60.35 59.75 59.85 0.0M
2022-08-25 60.20 60.60 59.60 59.85 0.0M
2022-08-24 59.70 60.65 58.85 59.30 0.0M
2022-08-23 58.65 60.20 58.25 60.05 0.0M
2022-08-22 60.65 61.00 57.00 58.40 0.0M
2022-08-19 59.20 60.40 58.80 59.45 0.0M
2022-08-18 59.10 59.60 58.50 58.60 0.0M
2022-08-17 60.00 60.05 59.00 59.15 0.0M
2022-08-16 59.25 60.65 59.25 60.00 0.0M
2022-08-12 59.40 60.15 58.45 59.25 0.0M
2022-08-11 58.80 59.70 58.80 59.70 0.0M
2022-08-10 59.75 60.40 57.60 57.90 0.0M
2022-08-08 58.80 59.70 58.75 59.40 0.0M
2022-08-05 59.05 59.85 58.00 58.10 0.0M
2022-08-04 60.25 60.30 58.75 59.00 0.0M
2022-08-03 59.05 59.75 58.85 59.65 0.0M
2022-08-02 59.90 60.80 58.85 59.45 0.0M
2022-08-01 58.55 60.65 58.50 60.10 0.0M
2022-07-29 59.40 59.80 58.55 58.60 0.0M
2022-07-28 57.30 60.85 57.30 59.00 0.0M
2022-07-27 60.00 60.80 59.40 60.35 0.0M
2022-07-26 60.85 62.05 60.35 60.35 0.0M
2022-07-25 60.10 61.30 59.15 60.75 0.0M
2022-07-22 59.75 61.35 59.35 60.55 0.0M
2022-07-21 62.70 62.70 60.55 61.70 0.0M
2022-07-20 60.20 63.10 59.90 61.20 0.0M
2022-07-19 59.85 60.85 59.25 59.70 0.0M
2022-07-18 59.65 60.50 59.50 60.40 0.0M
2022-07-15 59.25 60.05 59.15 59.30 0.0M
2022-07-14 60.05 60.15 58.95 59.05 0.0M
2022-07-13 59.95 60.45 59.75 60.45 0.0M
2022-07-12 62.40 62.40 59.45 59.85 0.0M
2022-07-11 62.65 62.65 59.35 61.15 0.0M
2022-07-08 63.20 63.20 60.60 60.80 0.0M
2022-07-07 61.30 62.05 60.80 61.00 0.0M
2022-07-06 61.60 62.20 61.10 61.10 0.0M
2022-07-05 61.50 62.25 60.80 61.95 0.0M
2022-07-04 58.60 61.50 58.55 61.50 0.0M
2022-07-01 58.75 59.25 58.60 59.20 0.0M
2022-06-30 59.90 60.35 57.65 58.25 0.0M
2022-06-29 59.45 61.25 59.45 59.65 0.0M
2022-06-28 60.00 60.50 58.80 60.10 0.0M
2022-06-27 59.95 60.25 59.10 60.25 0.0M
2022-06-24 60.05 60.55 59.05 59.95 0.0M
2022-06-23 60.15 60.15 58.35 59.20 0.0M
2022-06-22 59.95 60.60 59.60 60.30 0.0M
2022-06-21 59.45 60.75 57.50 58.95 0.0M
2022-06-20 60.60 62.35 57.45 58.15 0.0M
2022-06-17 60.10 62.00 58.50 60.85 0.0M
2022-06-16 61.05 62.05 58.80 59.10 0.2M
2022-06-15 61.00 62.10 60.05 61.05 0.0M
2022-06-14 60.15 61.70 60.05 60.30 0.0M
2022-06-13 62.95 63.50 60.55 60.80 0.0M
2022-06-10 64.00 64.55 63.65 64.45 0.0M
2022-06-09 66.00 66.00 62.95 63.30 0.0M
2022-06-08 65.35 66.95 63.80 64.00 0.0M
2022-06-07 63.25 65.35 63.25 63.80 0.0M
2022-06-06 64.40 64.75 63.00 64.30 0.0M
2022-06-03 65.40 66.00 64.25 64.30 0.0M
2022-06-02 65.30 65.65 64.75 65.05 0.0M
2022-06-01 64.65 65.90 63.85 65.90 0.0M
2022-05-31 66.15 66.15 64.30 64.60 0.0M
2022-05-30 66.25 66.25 64.65 65.70 0.0M
2022-05-27 64.75 65.45 62.50 64.35 0.1M
2022-05-26 65.05 65.55 62.95 63.40 0.1M
2022-05-25 67.75 67.75 64.95 65.20 0.0M
2022-05-24 70.25 70.25 66.20 66.45 0.0M
2022-05-23 71.85 72.00 68.95 70.05 0.1M
2022-05-20 69.05 71.50 67.75 69.70 0.1M
2022-05-19 71.95 71.95 67.10 67.50 0.0M
2022-05-18 71.45 71.45 69.30 69.65 0.0M
2022-05-17 69.05 70.40 68.75 70.10 0.0M
2022-05-16 72.25 72.25 69.10 69.45 0.0M
2022-05-13 72.80 74.40 71.15 71.30 0.0M
2022-05-12 71.60 75.20 70.65 71.50 0.0M
2022-05-11 71.65 75.45 69.40 72.85 0.0M
2022-05-10 72.40 75.25 68.60 71.95 0.0M
2022-05-09 63.10 75.00 61.40 71.70 0.0M
2022-05-06 64.75 65.95 63.25 64.50 0.0M
2022-05-05 66.60 67.55 64.10 64.35 0.0M
2022-05-04 69.00 69.55 65.15 65.45 0.0M
2022-05-02 70.00 70.25 67.10 68.30 0.0M
2022-04-29 71.95 74.70 70.95 71.45 0.0M
2022-04-28 70.90 73.50 70.90 72.35 0.0M
2022-04-27 72.20 72.50 69.75 71.55 0.0M
2022-04-26 79.45 79.45 72.80 73.50 0.1M
2022-04-25 77.30 82.25 75.65 78.45 0.1M
2022-04-22 78.25 79.60 75.00 76.90 0.1M
2022-04-21 70.25 79.70 70.25 77.95 0.1M
2022-04-20 70.10 73.60 69.90 71.65 0.0M
2022-04-19 69.70 72.50 67.40 69.75 0.1M
2022-04-18 64.55 67.85 64.25 67.65 0.0M
2022-04-13 63.85 66.60 63.85 66.25 0.0M
2022-04-12 64.15 65.00 62.35 64.75 0.0M
2022-04-11 61.10 68.00 61.10 65.05 0.0M
2022-04-08 61.20 62.70 61.20 61.85 0.0M
2022-04-07 62.35 63.60 61.10 61.35 0.0M
2022-04-06 61.70 62.95 61.15 62.40 0.0M
2022-04-05 62.25 63.90 60.90 61.95 0.0M
2022-04-04 58.90 63.30 57.95 62.15 0.0M
2022-04-01 57.20 59.25 57.15 58.85 0.0M
2022-03-31 57.55 58.60 56.90 57.20 0.0M
2022-03-30 58.45 58.85 57.15 57.30 0.0M
2022-03-29 58.85 59.00 57.90 58.15 0.0M
2022-03-28 58.90 59.20 57.05 57.75 0.0M
2022-03-25 57.05 62.65 56.75 59.50 0.0M
2022-03-24 58.25 58.65 57.35 57.95 0.0M
2022-03-23 61.00 61.00 58.05 58.05 0.0M
2022-03-22 58.20 58.90 57.25 57.50 0.0M
2022-03-21 59.00 59.75 57.80 58.20 0.0M
2022-03-17 59.85 59.90 58.70 59.35 0.0M
2022-03-16 58.80 59.55 58.20 58.70 0.0M
2022-03-15 59.95 60.25 56.55 57.25 0.0M
2022-03-14 59.70 60.60 58.70 59.00 0.0M
2022-03-11 59.50 60.75 58.40 59.90 0.0M
2022-03-10 59.90 60.40 59.15 59.70 0.0M
2022-03-09 58.90 60.70 58.10 58.85 0.0M
2022-03-08 57.45 59.25 57.40 58.35 0.0M
2022-03-07 59.10 59.10 56.85 57.40 0.0M
2022-03-04 59.60 60.15 59.00 60.05 0.0M
2022-03-03 60.70 61.90 58.80 60.00 0.0M
2022-03-02 60.80 61.00 60.00 60.40 0.0M
2022-02-28 60.15 61.10 58.10 60.15 0.0M
2022-02-25 62.00 62.00 59.70 60.45 0.0M
2022-02-24 58.25 59.90 57.45 58.55 0.0M
2022-02-23 62.00 62.00 60.20 60.30 0.0M
2022-02-22 58.50 62.05 57.40 60.60 0.0M
2022-02-21 59.15 60.60 58.50 59.50 0.0M
2022-02-18 63.50 63.50 60.00 60.60 0.0M
2022-02-17 62.50 68.65 62.50 64.35 0.0M
2022-02-16 59.00 61.65 59.00 60.80 0.0M
2022-02-15 50.00 64.50 50.00 59.30 0.0M
2022-02-14 59.05 59.85 56.35 57.40 0.0M
2022-02-11 59.15 61.60 59.15 60.70 0.0M
2022-02-10 62.40 62.65 60.80 61.60 0.0M
2022-02-09 62.30 63.55 61.00 62.30 0.0M
2022-02-08 65.40 65.40 61.00 61.45 0.0M
2022-02-07 68.15 68.35 64.55 65.20 0.0M
2022-02-04 71.35 71.40 67.10 68.25 0.0M
2022-02-03 66.85 72.90 66.20 70.45 0.1M
2022-02-02 65.15 68.45 65.10 67.40 0.0M
2022-02-01 66.90 66.90 63.65 64.80 0.0M
2022-01-31 65.05 67.05 61.95 65.80 0.0M
2022-01-28 64.40 64.80 63.50 64.50 0.0M
2022-01-27 61.15 64.50 60.75 64.00 0.0M
2022-01-25 60.35 63.50 60.10 63.35 0.0M
2022-01-24 68.00 68.00 61.00 62.50 0.0M
2022-01-21 64.00 69.70 64.00 65.85 0.0M
2022-01-20 63.40 65.30 63.00 63.75 0.0M
2022-01-19 66.55 66.70 62.70 63.55 0.0M
2022-01-18 67.25 67.30 64.75 65.10 0.0M
2022-01-17 66.75 67.00 65.50 66.20 0.0M
2022-01-14 66.30 68.20 65.60 66.20 0.0M
2022-01-13 67.50 67.55 66.25 66.35 0.0M
2022-01-12 67.00 69.95 66.20 67.15 0.0M
2022-01-11 65.05 71.70 64.55 68.60 0.1M
2022-01-10 66.00 68.00 65.20 65.90 0.0M
2022-01-07 67.40 68.35 65.70 66.20 0.0M
2022-01-06 63.15 68.25 63.15 67.40 0.0M
2022-01-05 68.15 69.30 67.00 67.95 0.0M
2022-01-04 67.40 68.75 67.05 67.45 0.0M
2022-01-03 69.90 71.00 67.15 68.05 0.0M