TGV SRAAC Ltd (TGVS)

TGVS
🏛️ Indien →
118.75
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:15 125.75 125.75 125.15 125.55 0.8K
09:20 125.50 125.55 125.50 125.55 1.0K
09:25 125.50 125.50 125.40 125.40 0.7K
09:30 125.40 125.40 124.50 124.50 1.3K
09:35 125.00 125.00 124.50 125.00 2.6K
09:40 125.00 125.00 124.65 124.85 2.5K
09:45 124.50 124.85 124.50 124.85 2.9K
09:50 124.85 124.95 124.60 124.60 1.6K
09:55 124.60 125.00 124.45 125.00 1.3K
10:00 125.00 125.00 124.45 124.95 1.9K
10:05 124.55 125.00 124.55 124.75 1.7K
10:10 124.95 124.95 124.80 124.80 0.1K
10:15 124.75 124.95 124.75 124.95 0.3K
10:20 124.90 125.00 124.75 125.00 1.4K
10:25 125.00 125.00 124.90 124.90 0.4K
10:30 124.90 124.90 124.75 124.75 0.1K
10:35 124.75 125.00 124.75 124.80 0.9K
10:40 124.80 124.80 124.75 124.75 0.3K
10:45 124.75 124.95 124.75 124.95 0.2K
10:50 124.95 124.95 124.75 124.75 0.0K
11:00 124.75 124.95 124.30 124.30 5.1K
11:05 124.00 124.10 124.00 124.10 2.8K
11:10 124.40 124.50 124.15 124.15 0.5K
11:15 124.45 124.45 124.45 124.45 0.1K
11:20 124.40 124.45 124.30 124.30 0.3K
11:25 124.35 124.40 124.35 124.40 0.2K
11:30 124.55 124.80 124.25 124.25 1.6K
11:35 124.80 124.80 124.80 124.80 0.5K
11:40 124.65 124.65 124.65 124.65 0.2K
11:45 124.50 124.50 124.50 124.50 0.1K
11:50 124.50 124.50 124.25 124.45 0.6K
11:55 124.30 124.40 124.00 124.40 2.8K
12:00 124.05 124.05 124.05 124.05 0.0K
12:05 124.40 124.40 124.00 124.35 1.9K
12:10 124.35 124.35 124.30 124.35 0.5K
12:15 124.40 124.60 124.40 124.40 1.5K
12:20 124.60 124.60 124.20 124.20 0.9K
12:30 124.25 124.25 124.20 124.20 0.3K
12:35 124.20 124.20 124.20 124.20 0.5K
12:40 124.20 124.20 124.20 124.20 0.1K
12:45 124.35 124.35 124.35 124.35 0.0K
12:55 124.45 124.45 124.45 124.45 0.3K
13:00 124.35 124.35 124.05 124.05 0.4K
13:05 124.35 124.45 124.35 124.35 4.2K
13:10 124.10 124.25 124.05 124.25 0.2K
13:15 124.05 124.25 124.05 124.25 0.0K
13:20 124.40 124.70 124.35 124.70 9.6K
13:25 125.00 125.00 124.55 124.55 1.5K
13:35 124.55 124.55 124.55 124.55 0.3K
13:40 124.70 124.85 124.70 124.85 0.7K
13:45 124.75 124.75 124.70 124.75 0.2K
13:50 124.90 124.90 124.75 124.75 0.2K
13:55 124.60 124.60 124.60 124.60 0.3K
14:00 124.65 124.65 124.65 124.65 0.1K
14:05 124.65 124.85 124.65 124.80 0.3K
14:10 124.95 124.95 124.95 124.95 0.0K
14:15 124.95 124.95 124.80 124.95 0.5K
14:20 124.80 124.80 124.80 124.80 0.1K
14:35 124.80 124.80 124.80 124.80 0.3K
14:40 124.60 124.60 124.55 124.55 0.6K
14:45 124.55 124.75 124.55 124.75 0.0K
14:50 124.55 124.55 124.50 124.50 0.5K
14:55 124.70 124.70 124.60 124.60 0.2K
15:00 124.40 124.55 124.40 124.55 4.5K
15:05 124.40 124.55 124.40 124.40 1.8K
15:10 124.50 124.50 124.50 124.50 0.2K
15:15 124.50 124.50 124.40 124.40 1.7K
15:20 124.30 124.70 124.30 124.65 3.2K
15:25 124.60 124.65 124.00 124.40 7.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 123.80 124.45 117.85 118.75 0.2M
2025-09-25 125.80 125.80 123.95 124.05 0.1M
2025-09-24 125.80 125.80 124.00 124.40 0.1M
2025-09-23 126.30 127.95 125.10 125.65 0.1M
2025-09-22 129.10 131.20 126.30 127.40 0.1M
2025-09-19 126.00 131.25 123.00 129.20 0.2M
2025-09-18 127.20 128.50 125.20 126.00 0.2M
2025-09-17 128.75 129.25 126.55 126.90 0.1M
2025-09-16 130.20 131.95 128.65 128.95 0.1M
2025-09-15 128.00 131.20 127.10 129.90 0.2M
2025-09-12 128.30 129.05 126.50 127.30 0.2M
2025-09-11 133.00 133.60 128.20 128.80 0.2M
2025-09-10 134.60 135.45 131.30 133.75 0.2M
2025-09-09 133.45 135.00 130.70 131.75 0.2M
2025-09-08 133.00 135.50 132.50 133.35 0.1M
2025-09-05 130.95 134.00 129.00 132.75 0.3M
2025-09-04 130.00 131.70 129.35 130.55 0.2M
2025-09-03 128.15 132.70 128.15 130.30 0.3M
2025-09-02 128.00 131.95 126.70 128.75 0.2M
2025-09-01 125.70 132.00 125.70 127.20 0.2M
2025-08-29 126.00 129.00 125.15 125.60 0.1M
2025-08-28 126.80 129.00 125.00 125.10 0.2M
2025-08-26 127.50 132.50 127.50 127.95 0.3M
2025-08-25 134.15 135.70 127.55 128.25 0.3M
2025-08-22 136.95 138.15 130.30 133.55 0.4M
2025-08-21 139.70 142.25 136.50 137.15 0.5M
2025-08-20 134.00 140.30 134.00 137.15 0.9M
2025-08-19 130.85 135.95 130.60 133.60 0.8M
2025-08-18 129.00 133.25 127.25 129.70 0.5M
2025-08-14 125.00 129.85 123.95 125.80 0.4M
2025-08-13 128.20 130.30 124.00 124.30 0.5M
2025-08-12 128.70 136.00 123.50 127.90 1.6M
2025-08-11 119.90 131.90 119.00 127.80 3.9M
2025-08-08 109.00 114.50 109.00 110.65 0.2M
2025-08-07 111.00 113.05 108.60 109.60 0.1M
2025-08-06 116.30 116.30 110.10 111.35 0.2M
2025-08-05 116.00 120.00 114.50 115.50 0.4M
2025-08-04 113.00 117.50 112.15 115.25 0.5M
2025-08-01 115.20 119.70 111.25 112.55 0.8M
2025-07-31 105.25 116.00 105.25 115.43 1.4M
2025-07-30 106.70 111.09 103.80 109.80 0.5M
2025-07-29 105.14 107.50 104.17 105.58 0.1M
2025-07-28 104.50 108.50 104.02 105.14 0.4M
2025-07-25 105.00 105.27 103.00 103.11 0.2M
2025-07-24 106.10 106.99 104.10 104.56 0.2M
2025-07-23 107.70 108.35 104.65 105.54 0.3M
2025-07-22 104.00 107.70 102.00 106.61 0.8M
2025-07-21 101.10 102.20 100.45 101.89 0.1M
2025-07-18 100.60 102.00 100.60 101.01 0.1M
2025-07-17 101.13 102.00 100.20 101.75 0.1M
2025-07-16 100.60 101.50 99.20 100.66 0.1M
2025-07-15 98.80 101.79 98.50 100.64 0.2M
2025-07-14 97.75 99.79 97.17 98.92 0.1M
2025-07-11 97.45 98.00 96.35 96.68 0.1M
2025-07-10 97.60 97.60 96.71 97.15 0.0M
2025-07-09 97.30 98.47 96.26 97.34 0.1M
2025-07-08 97.50 97.89 96.53 96.83 0.0M
2025-07-07 96.20 98.00 96.20 97.10 0.1M
2025-07-04 96.70 97.50 95.01 96.18 0.1M
2025-07-03 97.31 97.89 95.16 95.83 0.1M
2025-07-02 97.95 98.90 97.00 97.18 0.1M
2025-07-01 98.25 99.35 97.65 97.95 0.1M
2025-06-30 98.10 99.45 98.00 98.25 0.1M
2025-06-27 100.00 100.35 96.65 97.80 0.2M
2025-06-26 99.45 100.70 98.95 99.55 0.1M
2025-06-25 97.00 99.80 97.00 98.60 0.1M
2025-06-24 97.00 98.80 96.70 97.30 0.1M
2025-06-23 96.10 97.10 95.20 95.60 0.1M
2025-06-20 97.00 97.75 96.65 96.90 0.1M
2025-06-19 98.00 98.45 96.10 96.35 0.1M
2025-06-18 98.00 99.20 97.50 97.95 0.1M
2025-06-17 99.30 100.20 98.05 98.10 0.1M
2025-06-16 98.70 99.80 98.25 99.30 0.1M
2025-06-13 99.10 99.90 96.10 98.85 0.2M
2025-06-12 101.65 102.40 100.00 100.35 0.1M
2025-06-11 102.00 102.30 100.70 101.65 0.1M
2025-06-10 103.40 103.40 99.00 100.95 0.2M
2025-06-09 102.50 102.90 101.40 102.65 0.1M
2025-06-06 100.55 102.95 100.55 101.70 0.2M
2025-06-05 100.00 100.90 99.50 100.40 0.1M
2025-06-04 100.00 100.75 99.05 99.55 0.1M
2025-06-03 100.10 101.00 98.00 99.50 0.2M
2025-06-02 101.00 103.00 99.00 99.45 0.3M
2025-05-30 104.70 105.38 100.00 100.60 0.3M
2025-05-29 105.00 106.94 102.50 103.27 0.3M
2025-05-28 111.99 112.26 103.50 103.94 0.7M
2025-05-27 113.80 113.80 111.00 111.94 0.2M
2025-05-26 108.07 113.85 107.50 113.17 0.5M
2025-05-23 108.40 108.80 105.61 108.07 0.1M
2025-05-22 108.40 109.00 106.50 107.95 0.1M
2025-05-21 107.00 109.25 105.36 107.73 0.3M
2025-05-20 107.79 107.80 105.53 106.97 0.1M
2025-05-19 106.40 108.20 104.60 106.73 0.1M
2025-05-16 103.15 107.95 102.00 107.14 0.4M
2025-05-15 101.95 103.79 100.60 103.36 0.1M
2025-05-14 102.35 102.35 100.89 101.29 0.1M
2025-05-13 102.20 103.00 100.00 101.10 0.1M
2025-05-12 100.43 103.00 99.78 102.49 0.2M
2025-05-09 97.99 98.39 96.18 97.38 0.1M
2025-05-08 101.01 101.94 98.00 98.54 0.1M
2025-05-07 100.01 103.00 99.39 101.15 0.1M
2025-05-06 104.29 104.29 100.11 101.62 0.2M
2025-05-05 101.85 104.20 100.30 103.87 0.2M
2025-05-02 101.80 102.50 98.50 101.70 0.3M
2025-04-30 100.00 103.50 98.10 98.93 0.2M
2025-04-29 100.31 101.50 99.50 100.63 0.1M
2025-04-28 100.18 100.98 99.11 99.92 0.1M
2025-04-25 101.80 101.80 98.00 100.18 0.2M
2025-04-24 100.50 101.48 100.00 100.75 0.1M
2025-04-23 102.50 103.65 100.00 100.28 0.2M
2025-04-22 101.75 103.50 100.55 101.80 0.2M
2025-04-21 102.23 103.70 101.20 101.68 0.1M
2025-04-17 102.00 103.60 100.45 102.22 0.1M
2025-04-16 102.45 104.20 99.61 102.00 0.2M
2025-04-15 98.01 103.25 98.01 102.45 0.2M
2025-04-11 97.70 97.97 95.50 97.10 0.1M
2025-04-09 95.94 96.80 94.20 95.32 0.1M
2025-04-08 97.95 98.60 93.26 94.21 0.2M
2025-04-07 95.90 97.70 90.10 94.50 0.4M
2025-04-04 105.10 107.89 101.80 102.38 0.3M
2025-04-03 100.00 109.50 99.50 106.13 0.4M
2025-04-02 99.80 103.00 98.00 102.52 0.2M
2025-04-01 96.00 99.60 96.00 98.43 0.2M
2025-03-28 95.00 98.50 94.50 94.90 0.1M
2025-03-27 97.30 100.00 95.10 95.58 0.3M
2025-03-26 100.60 103.50 98.25 98.80 0.4M
2025-03-25 105.90 105.90 99.15 100.85 0.2M
2025-03-24 98.20 106.70 98.20 104.82 0.6M
2025-03-21 100.00 100.49 97.60 98.30 0.1M
2025-03-20 98.81 100.97 98.25 99.61 0.2M
2025-03-19 96.50 100.58 94.60 98.53 0.2M
2025-03-18 94.00 95.90 93.50 94.99 0.2M
2025-03-17 93.72 94.40 92.61 93.11 0.1M
2025-03-13 94.80 94.80 93.00 93.72 0.1M
2025-03-12 92.00 95.45 91.99 92.55 0.1M
2025-03-11 92.00 94.20 92.00 93.45 0.1M
2025-03-10 97.80 98.90 93.00 93.70 0.1M
2025-03-07 97.89 98.70 96.00 96.62 0.1M
2025-03-06 97.50 98.88 96.00 98.31 0.1M
2025-03-05 90.98 97.00 90.00 95.55 0.1M
2025-03-04 90.00 92.50 87.70 90.62 0.1M
2025-03-03 92.64 93.80 88.00 90.12 0.1M
2025-02-28 94.30 94.30 90.50 91.82 0.3M
2025-02-27 97.49 97.49 94.00 94.37 0.1M
2025-02-25 96.81 99.01 94.30 94.96 0.1M
2025-02-24 99.36 99.36 95.20 96.92 0.1M
2025-02-21 99.00 101.99 99.00 99.36 0.1M
2025-02-20 100.40 101.00 99.20 99.93 0.1M
2025-02-19 99.70 101.99 98.00 99.09 0.1M
2025-02-18 101.91 102.40 98.00 98.83 0.1M
2025-02-17 97.20 101.00 97.20 100.01 0.2M
2025-02-14 102.95 102.95 97.80 99.51 0.2M
2025-02-13 100.10 103.80 98.90 100.29 0.2M
2025-02-12 100.50 102.00 95.21 100.58 0.1M
2025-02-11 100.05 102.40 97.00 100.04 0.4M
2025-02-10 100.50 102.88 99.00 100.32 0.1M
2025-02-07 98.01 103.00 98.01 100.96 0.2M
2025-02-06 100.90 101.82 97.50 98.23 0.1M
2025-02-05 98.99 103.70 97.00 100.79 0.2M
2025-02-04 96.50 98.01 96.06 97.53 0.1M
2025-02-03 97.00 97.00 94.40 94.65 0.2M
2025-02-01 97.50 100.90 97.00 97.58 0.2M
2025-01-31 102.00 103.00 97.00 97.35 0.6M
2025-01-30 98.50 107.00 98.15 105.70 0.3M
2025-01-29 95.00 98.00 94.05 97.40 0.1M
2025-01-28 95.60 98.00 92.10 93.45 0.2M
2025-01-27 101.50 101.50 92.40 93.30 0.3M
2025-01-24 102.80 105.45 100.70 101.05 0.1M
2025-01-23 104.00 106.35 102.10 103.55 0.2M
2025-01-22 107.45 107.50 101.00 104.20 0.1M
2025-01-21 108.80 108.80 104.60 105.20 0.1M
2025-01-20 106.95 110.40 104.95 107.50 0.1M
2025-01-17 104.90 106.90 103.30 105.80 0.1M
2025-01-16 105.00 107.10 104.60 105.50 0.1M
2025-01-15 102.95 104.40 100.05 102.85 0.1M
2025-01-14 98.60 102.00 96.10 101.20 0.2M
2025-01-13 103.60 103.60 95.70 97.35 0.4M
2025-01-10 108.95 108.95 104.00 104.40 0.1M
2025-01-09 112.40 112.95 106.95 107.75 0.2M
2025-01-08 111.65 113.00 108.60 110.75 0.1M
2025-01-07 108.95 115.00 106.55 111.65 0.4M
2025-01-06 109.50 112.40 104.90 107.95 0.4M
2025-01-03 110.00 110.80 107.30 107.85 0.1M
2025-01-02 110.10 110.50 108.00 108.70 0.1M
2025-01-01 106.10 111.35 105.20 109.55 0.2M