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
2023-12-29 107.00 107.00 102.50 104.10 0.1M
2023-12-28 105.15 106.65 102.30 103.00 0.1M
2023-12-27 106.05 109.70 104.40 106.45 0.1M
2023-12-26 107.55 109.80 106.20 107.95 0.1M
2023-12-22 108.80 110.15 105.25 106.50 0.1M
2023-12-21 102.75 109.30 101.55 107.05 0.3M
2023-12-20 116.80 117.50 101.80 103.20 0.6M
2023-12-19 106.45 118.65 105.65 116.45 0.8M
2023-12-18 108.95 108.95 105.15 105.95 0.1M
2023-12-15 106.15 108.90 104.90 105.70 0.2M
2023-12-14 107.80 108.25 103.45 103.90 0.2M
2023-12-13 102.05 108.80 101.25 106.75 0.2M
2023-12-12 104.00 104.00 100.95 101.60 0.0M
2023-12-11 103.40 105.25 101.35 103.05 0.1M
2023-12-08 102.85 103.20 98.50 101.35 0.1M
2023-12-07 98.70 102.50 95.90 101.25 0.1M
2023-12-06 102.10 102.20 97.85 98.40 0.0M
2023-12-05 104.85 105.00 100.15 100.75 0.1M
2023-12-04 101.80 105.10 100.25 102.45 0.1M
2023-12-01 105.80 105.80 98.25 99.80 0.1M
2023-11-30 104.19 107.00 101.70 102.83 0.1M
2023-11-29 101.31 106.00 101.31 103.77 0.1M
2023-11-28 106.24 106.35 101.23 101.99 0.1M
2023-11-24 111.59 112.59 101.50 104.69 0.2M
2023-11-23 105.50 112.99 103.50 110.64 0.4M
2023-11-22 104.00 106.42 100.70 104.97 0.1M
2023-11-21 108.79 109.49 103.12 103.99 0.1M
2023-11-20 103.89 108.35 102.00 106.66 0.2M
2023-11-17 95.01 104.00 95.01 103.08 0.1M
2023-11-16 96.00 99.00 93.10 94.94 0.1M
2023-11-15 98.01 101.20 96.83 97.80 0.0M
2023-11-13 102.80 103.10 95.55 97.90 0.0M
2023-11-12 100.11 104.00 99.70 102.12 0.0M
2023-11-10 98.51 104.05 98.51 100.11 0.1M
2023-11-09 103.20 108.03 99.50 100.02 0.0M
2023-11-08 108.29 111.45 101.17 102.67 0.2M
2023-11-07 92.51 111.00 92.51 107.47 0.8M
2023-11-06 86.99 97.55 85.89 92.53 0.3M
2023-11-03 87.69 88.00 84.50 86.35 0.1M
2023-11-02 85.47 89.00 84.50 86.41 0.1M
2023-11-01 80.53 87.60 80.22 84.77 0.0M
2023-10-31 82.60 83.08 78.30 79.40 0.1M
2023-10-30 80.98 81.85 79.00 81.38 0.0M
2023-10-27 79.57 81.55 78.77 79.22 0.0M
2023-10-26 77.50 78.90 73.45 78.13 0.0M
2023-10-25 75.10 79.05 73.96 78.54 0.0M
2023-10-23 79.03 79.03 73.95 74.26 0.0M
2023-10-20 80.15 81.42 77.58 78.02 0.0M
2023-10-19 77.71 82.43 77.71 80.50 0.0M
2023-10-18 81.10 81.10 77.72 78.51 0.0M
2023-10-17 84.40 84.40 80.25 80.95 0.0M
2023-10-16 82.29 84.80 79.15 81.52 0.2M
2023-10-13 69.50 81.94 69.50 80.57 0.2M
2023-10-12 71.00 71.00 69.37 69.68 0.0M
2023-10-11 71.90 71.90 68.00 69.62 0.0M
2023-10-10 70.79 70.79 68.15 69.02 0.0M
2023-10-09 72.50 72.50 67.32 68.11 0.0M
2023-10-06 69.42 71.87 69.03 71.07 0.0M
2023-10-05 67.46 69.80 67.10 67.78 0.0M
2023-10-04 67.90 69.00 66.68 68.46 0.0M
2023-10-03 70.75 70.75 66.55 67.88 0.0M
2023-09-29 70.47 71.00 66.80 69.68 0.0M
2023-09-28 73.63 74.30 69.00 69.99 0.0M
2023-09-27 69.20 73.25 69.20 72.19 0.0M
2023-09-26 72.05 72.50 68.50 69.22 0.0M
2023-09-25 72.12 72.37 71.30 71.48 0.0M
2023-09-22 71.60 72.50 69.52 71.44 0.0M
2023-09-21 73.60 73.60 70.00 70.31 0.0M
2023-09-20 74.39 74.39 72.30 72.63 0.0M
2023-09-18 73.68 76.01 72.80 73.68 0.0M
2023-09-15 75.07 75.10 73.28 73.77 0.0M
2023-09-14 76.29 76.30 73.85 74.15 0.0M
2023-09-13 73.54 76.22 71.41 73.76 0.0M
2023-09-12 79.13 81.60 73.50 74.51 0.0M
2023-09-11 83.29 84.87 79.92 80.43 0.0M
2023-09-08 83.05 83.29 81.40 81.87 0.0M
2023-09-07 81.10 83.00 81.10 82.21 0.0M
2023-09-06 83.00 83.20 80.00 80.59 0.0M
2023-09-05 86.00 86.00 82.50 83.25 0.0M
2023-09-04 87.79 87.79 83.50 83.89 0.1M
2023-09-01 84.41 85.30 83.03 85.15 0.0M
2023-08-31 83.95 85.10 82.73 83.33 0.0M
2023-08-30 86.85 86.85 83.32 83.83 0.0M
2023-08-29 85.33 88.60 83.67 85.63 0.0M
2023-08-28 82.11 87.85 82.11 85.19 0.1M
2023-08-25 81.51 84.85 80.50 81.91 0.0M
2023-08-24 82.45 84.00 80.65 81.61 0.0M
2023-08-23 80.68 81.50 79.58 80.69 0.0M
2023-08-22 79.65 84.08 78.32 79.82 0.1M
2023-08-21 79.45 81.00 78.14 78.88 0.1M
2023-08-18 84.80 84.90 79.10 79.45 0.2M
2023-08-17 89.34 91.90 82.30 83.10 0.1M
2023-08-16 82.93 90.43 81.82 88.53 0.1M
2023-08-14 83.99 83.99 78.90 81.00 0.0M
2023-08-11 84.90 84.90 80.72 81.27 0.0M
2023-08-10 80.02 86.00 80.02 81.83 0.1M
2023-08-09 80.03 80.03 78.10 78.87 0.0M
2023-08-08 79.48 80.80 77.60 78.99 0.0M
2023-08-07 76.05 81.20 76.05 78.95 0.0M
2023-08-04 79.82 80.00 77.47 77.60 0.0M
2023-08-03 80.30 80.30 76.50 77.26 0.0M
2023-08-02 80.50 80.50 77.20 79.02 0.0M
2023-08-01 83.17 84.05 80.20 80.52 0.0M
2023-07-31 81.15 83.32 80.25 82.32 0.0M
2023-07-28 81.00 81.95 78.90 79.90 0.0M
2023-07-27 84.70 85.42 78.78 80.99 0.1M
2023-07-26 81.10 81.15 78.87 79.03 0.0M
2023-07-25 75.51 87.00 75.51 81.52 0.1M
2023-07-24 77.15 80.00 72.91 79.25 0.1M
2023-07-21 78.00 81.75 74.34 74.83 0.2M
2023-07-20 66.67 78.80 66.67 78.76 0.2M
2023-07-19 64.05 66.65 63.70 65.67 0.0M
2023-07-18 64.32 66.00 63.73 63.73 0.0M
2023-07-17 62.42 63.95 61.38 63.28 0.0M
2023-07-14 61.90 61.90 60.65 61.14 0.0M
2023-07-13 63.63 64.40 60.75 60.91 0.0M
2023-07-12 60.31 64.92 60.31 63.07 0.0M
2023-07-11 63.07 63.36 62.71 63.19 0.0M
2023-07-10 65.90 65.90 61.50 62.05 0.0M
2023-07-07 62.55 64.80 60.81 64.53 0.0M
2023-07-06 65.27 65.27 63.50 63.67 0.0M
2023-07-05 64.26 67.47 63.75 65.27 0.0M
2023-07-04 66.60 66.60 63.54 64.09 0.0M
2023-07-03 56.71 68.00 56.71 65.80 0.1M
2023-06-30 59.37 59.51 57.05 57.57 0.0M
2023-06-28 58.35 59.53 57.20 58.60 0.0M
2023-06-27 58.87 59.85 58.20 58.35 0.0M
2023-06-26 58.25 58.90 58.00 58.00 0.0M
2023-06-23 57.00 58.13 56.57 58.12 0.0M
2023-06-22 58.84 58.84 56.15 56.87 0.0M
2023-06-21 60.90 60.90 58.00 58.00 0.0M
2023-06-20 59.25 61.00 58.87 59.50 0.0M
2023-06-19 59.00 60.40 58.32 59.02 0.0M
2023-06-16 58.50 58.77 57.50 58.14 0.0M
2023-06-15 57.20 58.55 57.20 58.00 0.0M
2023-06-14 57.18 57.80 56.98 57.21 0.0M
2023-06-13 57.75 58.53 56.72 57.10 0.0M
2023-06-12 59.23 59.98 56.64 57.21 0.0M
2023-06-09 57.18 61.70 56.01 58.64 0.0M
2023-06-08 57.90 58.75 56.00 57.49 0.0M
2023-06-07 54.13 58.83 54.12 57.99 0.0M
2023-06-06 54.22 54.52 53.77 54.35 0.0M
2023-06-05 56.50 56.50 53.43 53.43 0.0M
2023-06-02 54.17 54.70 52.00 52.80 0.0M
2023-06-01 51.65 54.35 51.65 52.81 0.0M
2023-05-31 53.27 53.80 52.97 53.30 0.0M
2023-05-30 53.50 54.08 52.00 52.50 0.0M
2023-05-29 53.50 53.75 52.00 53.50 0.0M
2023-05-26 54.40 54.40 53.01 53.44 0.0M
2023-05-25 53.92 54.23 53.75 53.97 0.0M
2023-05-24 55.81 56.08 53.77 53.81 0.0M
2023-05-23 55.25 56.15 53.20 55.81 0.0M
2023-05-22 55.62 56.15 54.00 55.13 0.0M
2023-05-19 56.10 56.10 53.60 54.65 0.0M
2023-05-18 57.27 57.27 56.42 56.42 0.0M
2023-05-17 57.43 58.75 56.66 56.90 0.0M
2023-05-16 57.40 58.90 56.40 57.90 0.0M
2023-05-15 56.87 57.30 55.75 56.16 0.0M
2023-05-12 56.60 58.32 53.93 56.87 0.0M
2023-05-11 56.90 56.90 55.50 55.59 0.0M
2023-05-10 56.00 56.07 55.25 55.25 0.0M
2023-05-09 57.90 57.90 54.50 55.31 0.0M
2023-05-08 56.88 56.88 55.60 56.00 0.0M
2023-05-05 57.72 59.45 56.00 56.94 0.0M
2023-05-04 57.21 58.43 57.10 57.10 0.0M
2023-05-03 59.80 60.45 58.02 58.17 0.0M
2023-05-02 59.27 61.90 58.70 59.79 0.0M
2023-04-28 58.18 59.48 58.18 58.57 0.0M
2023-04-27 57.82 60.35 57.57 57.58 0.0M
2023-04-26 59.97 60.83 57.60 57.74 0.0M
2023-04-25 59.12 62.50 57.55 59.88 0.0M
2023-04-24 57.37 60.14 57.37 59.38 0.0M
2023-04-21 56.97 60.00 56.97 58.10 0.0M
2023-04-20 55.00 58.69 55.00 57.20 0.0M
2023-04-19 50.50 54.87 50.50 53.02 0.0M
2023-04-18 54.44 55.00 53.99 54.63 0.0M
2023-04-17 53.65 53.81 52.50 53.48 0.0M
2023-04-13 54.50 54.50 51.77 52.68 0.0M
2023-04-12 51.61 53.50 51.61 52.67 0.0M
2023-04-11 52.82 52.83 52.30 52.58 0.0M
2023-04-10 53.00 53.00 52.50 52.54 0.0M
2023-04-06 51.47 53.10 51.01 52.73 0.0M
2023-04-05 51.35 51.50 50.00 50.95 0.0M
2023-04-03 49.80 51.07 49.80 51.00 0.0M
2023-03-31 50.42 50.73 49.80 49.80 0.0M
2023-03-29 49.34 50.50 48.27 49.17 0.0M
2023-03-28 49.70 49.70 47.10 48.20 0.0M
2023-03-27 51.13 52.70 48.30 49.40 0.0M
2023-03-24 52.10 53.35 51.80 51.88 0.0M
2023-03-23 53.53 54.72 52.57 52.89 0.0M
2023-03-22 53.42 54.70 52.45 54.10 0.0M
2023-03-21 53.12 54.43 51.92 53.30 0.0M
2023-03-20 50.60 55.20 50.55 51.82 0.0M
2023-03-17 54.97 55.20 53.10 54.44 0.0M
2023-03-16 53.23 55.37 52.93 54.84 0.0M
2023-03-15 52.50 54.73 52.50 54.01 0.0M
2023-03-14 53.50 53.65 51.27 53.30 0.0M
2023-03-13 57.50 57.50 53.08 53.97 0.0M
2023-03-10 53.55 57.90 52.75 57.90 0.0M
2023-03-09 50.17 54.36 48.90 54.00 0.0M
2023-03-08 51.50 52.85 49.80 52.45 0.0M
2023-03-06 50.20 52.42 49.15 51.50 0.0M
2023-03-03 51.58 51.68 51.58 51.68 0.0M
2023-03-02 51.63 51.63 51.00 51.00 0.0M
2023-03-01 50.75 52.40 50.70 51.88 0.0M
2023-02-28 51.55 52.05 49.50 49.50 0.0M
2023-02-27 54.95 54.95 51.50 51.95 0.0M
2023-02-24 53.15 53.55 52.45 52.55 0.0M
2023-02-23 54.90 55.00 51.85 53.90 0.0M
2023-02-22 54.00 54.25 52.70 53.50 0.0M
2023-02-21 54.25 54.25 53.45 53.60 0.0M
2023-02-20 55.45 55.45 53.85 53.90 0.0M
2023-02-17 63.00 63.00 54.30 54.60 0.0M
2023-02-16 54.45 54.90 54.45 54.90 0.0M
2023-02-15 53.35 54.30 52.95 53.50 0.0M
2023-02-14 55.40 55.40 53.85 54.15 0.0M
2023-02-13 55.25 56.45 55.00 56.45 0.0M
2023-02-10 56.55 57.05 55.65 55.80 0.0M
2023-02-09 57.70 57.80 56.75 56.75 0.0M
2023-02-08 57.60 58.50 57.30 57.90 0.0M
2023-02-07 56.20 57.35 55.45 57.25 0.0M
2023-02-06 56.65 56.95 54.75 55.50 0.0M
2023-02-03 55.00 58.50 52.80 56.20 0.0M
2023-02-02 57.15 57.70 54.70 55.50 0.0M
2023-02-01 58.35 59.50 56.20 56.85 0.0M
2023-01-31 58.50 58.50 55.95 57.60 0.0M
2023-01-30 57.00 57.40 54.85 56.25 0.0M
2023-01-27 59.55 59.55 56.25 56.90 0.0M
2023-01-25 57.80 58.25 57.45 58.25 0.0M
2023-01-24 56.00 59.25 56.00 58.10 0.0M
2023-01-23 59.10 59.15 57.80 58.25 0.0M
2023-01-20 58.50 59.35 58.30 58.90 0.0M
2023-01-19 59.20 59.70 58.60 58.60 0.0M
2023-01-18 59.95 59.95 58.10 59.30 0.0M
2023-01-17 59.80 59.95 59.25 59.95 0.0M
2023-01-16 58.00 59.95 58.00 59.45 0.0M
2023-01-13 59.80 60.25 58.70 59.55 0.0M
2023-01-12 58.10 59.35 58.10 58.60 0.0M
2023-01-11 58.75 59.25 58.75 59.25 0.0M
2023-01-10 58.90 59.90 57.35 58.45 0.0M
2023-01-09 59.50 60.80 58.40 59.15 0.0M
2023-01-06 58.60 59.10 58.40 58.80 0.0M
2023-01-05 60.30 60.30 58.65 58.95 0.0M
2023-01-04 59.60 60.85 59.55 60.40 0.0M
2023-01-03 60.40 60.95 60.00 60.30 0.0M
2023-01-02 59.85 61.10 59.85 60.25 0.0M