TIL Ltd

TILL
🏛️ Indien →
323.50
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:15 338.00 338.00 328.65 328.65 0.0K
09:20 323.05 326.10 323.05 326.10 0.3K
09:25 327.45 328.80 327.45 327.95 0.0K
09:35 326.00 327.45 326.00 327.45 0.0K
09:40 326.90 326.90 326.90 326.90 0.0K
09:45 328.50 328.60 323.10 327.25 0.1K
09:55 326.20 326.20 326.20 326.20 0.0K
10:00 331.10 331.10 331.10 331.10 1.0K
10:35 325.55 325.55 325.55 325.55 0.0K
11:10 326.90 326.90 326.90 326.90 0.0K
12:05 329.55 329.55 329.55 329.55 0.0K
14:05 325.95 325.95 325.95 325.95 0.1K
15:20 322.90 322.90 322.90 322.90 0.0K
15:25 320.10 328.50 320.10 323.50 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 338.00 338.00 320.10 323.50 0.0M
2025-09-25 336.35 336.40 321.30 336.40 0.0M
2025-09-24 312.00 329.40 312.00 320.40 0.0M
2025-09-23 330.10 331.75 316.50 320.55 0.0M
2025-09-22 347.90 347.90 332.70 332.75 0.0M
2025-09-19 348.00 355.00 337.05 337.10 0.0M
2025-09-18 353.90 353.90 340.75 346.80 0.0M
2025-09-17 372.50 372.50 353.90 353.90 0.0M
2025-09-16 372.50 372.50 372.50 372.50 0.0M
2025-09-15 354.60 354.80 354.25 354.80 0.0M
2025-09-12 332.50 337.95 327.00 337.95 0.0M
2025-09-11 310.00 321.90 309.10 321.90 0.0M
2025-09-10 295.75 306.60 293.00 306.60 0.0M
2025-09-09 284.90 294.00 284.15 292.00 0.0M
2025-09-08 280.10 280.10 276.05 280.00 0.0M
2025-09-05 272.00 286.95 272.00 283.35 0.0M
2025-09-04 279.05 282.50 275.00 279.10 0.0M
2025-09-03 280.00 282.50 273.05 279.05 0.0M
2025-09-02 282.50 282.50 273.35 280.15 0.0M
2025-09-01 275.00 278.65 272.10 276.50 0.0M
2025-08-29 275.00 277.30 270.00 271.05 0.0M
2025-08-28 279.00 279.90 270.00 276.00 0.0M
2025-08-26 270.00 287.85 270.00 275.00 0.0M
2025-08-25 283.40 283.40 275.05 275.20 0.0M
2025-08-22 282.00 287.15 277.55 286.00 0.0M
2025-08-21 290.95 293.00 282.15 290.95 0.0M
2025-08-20 275.00 295.45 275.00 291.70 0.0M
2025-08-19 267.00 284.45 261.20 283.55 0.0M
2025-08-18 271.80 283.40 271.80 272.00 0.0M
2025-08-14 284.00 289.95 276.95 283.50 0.0M
2025-08-13 291.00 297.00 290.45 290.45 0.0M
2025-08-12 319.00 320.40 303.05 305.70 0.0M
2025-08-11 339.70 339.70 315.10 319.00 0.0M
2025-08-08 315.00 329.85 315.00 329.85 0.0M
2025-08-07 318.00 318.00 304.05 314.55 0.0M
2025-08-06 322.00 326.10 315.40 320.00 0.0M
2025-08-05 331.05 339.50 325.10 327.25 0.0M
2025-08-04 324.00 349.95 324.00 334.40 0.0M
2025-08-01 351.70 351.70 337.30 338.55 0.0M
2025-07-31 353.80 354.00 337.20 338.15 0.0M
2025-07-30 359.90 359.90 347.00 354.85 0.0M
2025-07-29 336.05 356.95 330.20 355.00 0.0M
2025-07-28 348.65 352.00 337.05 347.50 0.0M
2025-07-25 361.00 361.00 344.75 348.65 0.0M
2025-07-24 366.00 366.00 357.00 362.85 0.0M
2025-07-23 370.00 373.00 363.00 365.00 0.0M
2025-07-22 378.20 383.00 365.00 367.05 0.0M
2025-07-21 382.60 394.05 374.00 377.30 0.0M
2025-07-18 388.05 394.10 387.00 387.65 0.0M
2025-07-17 396.95 396.95 390.00 395.70 0.0M
2025-07-16 393.00 398.85 388.20 389.05 0.0M
2025-07-15 379.25 394.00 379.25 382.55 0.0M
2025-07-14 379.95 388.75 370.00 379.25 0.0M
2025-07-11 392.15 397.95 380.00 384.10 0.0M
2025-07-10 394.35 399.00 388.20 392.15 0.0M
2025-07-09 392.50 402.00 391.05 394.35 0.0M
2025-07-08 402.85 402.85 391.05 392.45 0.0M
2025-07-07 402.85 403.80 385.25 396.65 0.0M
2025-07-04 390.00 402.95 390.00 402.85 0.0M
2025-07-03 387.00 394.60 368.65 383.80 0.0M
2025-07-02 404.00 404.00 385.95 388.05 0.0M
2025-07-01 395.05 405.00 385.00 398.80 0.0M
2025-06-30 382.10 403.00 382.00 394.45 0.0M
2025-06-27 390.55 390.55 376.10 384.00 0.0M
2025-06-26 383.40 386.00 378.50 383.45 0.0M
2025-06-25 384.85 390.00 375.55 380.00 0.0M
2025-06-24 366.00 383.10 363.45 372.20 0.0M
2025-06-23 365.90 368.00 356.40 364.90 0.0M
2025-06-20 368.85 368.85 358.90 367.00 0.0M
2025-06-19 361.30 366.50 354.40 356.00 0.0M
2025-06-18 365.00 375.00 361.20 361.25 0.0M
2025-06-17 365.00 374.00 360.90 366.30 0.0M
2025-06-16 358.50 366.30 356.60 360.90 0.0M
2025-06-13 358.85 369.20 352.85 359.55 0.0M
2025-06-12 382.95 383.00 361.90 363.60 0.0M
2025-06-11 382.95 395.00 375.00 378.60 0.1M
2025-06-10 379.75 379.75 372.05 376.20 0.0M
2025-06-09 352.95 368.80 352.95 361.70 0.0M
2025-06-06 376.20 383.55 356.15 359.80 0.0M
2025-06-05 377.05 392.45 374.25 374.85 0.0M
2025-06-04 380.85 388.50 362.05 380.75 0.0M
2025-06-03 398.25 399.85 373.70 380.00 0.0M
2025-06-02 386.95 386.95 376.90 386.95 0.1M
2025-05-30 364.90 368.55 352.45 368.55 0.0M
2025-05-29 351.00 351.00 341.60 351.00 0.2M
2025-05-28 334.30 334.30 334.30 334.30 0.0M
2025-05-27 318.40 318.40 318.40 318.40 0.0M
2025-05-26 292.15 306.50 282.85 303.25 0.1M
2025-05-23 286.15 291.95 280.10 291.95 0.0M
2025-05-22 268.00 278.05 263.00 278.05 0.0M
2025-05-21 260.00 273.25 254.95 264.85 0.0M
2025-05-20 281.60 281.60 263.15 263.70 0.0M
2025-05-19 277.25 277.25 254.25 276.95 0.1M
2025-05-16 262.40 264.05 262.40 264.05 0.0M
2025-05-15 251.50 251.50 251.50 251.50 0.0M
2025-05-14 234.05 239.55 234.05 239.55 0.0M
2025-05-13 220.30 228.15 220.00 228.15 0.0M
2025-05-12 213.70 217.90 210.00 217.30 0.0M
2025-05-09 199.95 208.85 199.95 207.55 0.0M
2025-05-08 214.25 221.75 208.10 208.75 0.0M
2025-05-07 207.00 216.00 207.00 215.10 0.0M
2025-05-06 223.00 223.00 206.15 207.45 0.0M
2025-05-05 207.00 217.20 204.45 216.95 0.0M
2025-05-02 221.75 221.75 206.30 206.90 0.0M
2025-04-30 224.90 224.90 213.10 215.90 0.0M
2025-04-29 221.10 222.60 216.20 217.10 0.0M
2025-04-28 224.95 227.05 220.80 222.20 0.0M
2025-04-25 232.45 232.60 222.50 224.05 0.0M
2025-04-24 241.40 245.15 231.00 233.00 0.0M
2025-04-23 231.00 242.55 231.00 241.40 0.0M
2025-04-22 224.40 237.45 223.55 231.00 0.0M
2025-04-21 236.50 238.05 229.30 230.80 0.0M
2025-04-17 237.10 243.20 231.00 236.15 0.0M
2025-04-16 235.00 239.95 229.15 238.15 0.0M
2025-04-15 242.70 242.70 236.00 238.05 0.0M
2025-04-11 227.40 233.65 227.40 231.15 0.0M
2025-04-09 222.35 227.70 217.45 222.55 0.0M
2025-04-08 230.25 235.25 220.90 228.85 0.0M
2025-04-07 227.95 227.95 227.95 227.95 0.0M
2025-04-04 245.10 254.80 239.90 239.90 0.0M
2025-04-03 254.75 258.75 242.30 252.50 0.0M
2025-04-02 253.20 259.45 242.75 254.75 0.0M
2025-04-01 239.00 247.10 237.10 247.10 0.0M
2025-03-28 230.20 240.00 229.15 235.35 0.0M
2025-03-27 232.10 232.10 220.50 230.75 0.0M
2025-03-26 220.10 234.25 220.10 232.10 0.0M
2025-03-25 223.10 223.10 209.05 223.10 0.1M
2025-03-24 212.50 212.50 212.50 212.50 0.0M
2025-03-21 202.25 202.40 197.80 202.40 0.0M
2025-03-20 192.00 192.80 187.00 192.80 0.1M
2025-03-19 178.90 183.65 176.25 183.65 0.0M
2025-03-18 167.05 175.40 167.05 174.95 0.1M
2025-03-17 176.00 177.80 167.00 167.05 0.0M
2025-03-13 182.00 182.40 175.00 175.75 0.0M
2025-03-12 182.40 185.60 179.30 181.85 0.0M
2025-03-11 185.20 185.20 180.95 182.10 0.0M
2025-03-10 197.40 199.05 185.00 187.35 0.0M
2025-03-07 186.90 195.00 186.90 189.60 0.0M
2025-03-06 185.80 191.95 183.00 185.95 0.0M
2025-03-05 180.35 183.10 170.45 183.10 0.0M
2025-03-04 179.95 188.10 173.85 174.40 0.0M
2025-03-03 191.35 191.35 181.05 182.95 0.0M
2025-02-28 189.90 200.30 185.15 189.35 0.0M
2025-02-27 208.85 208.85 194.50 194.50 0.0M
2025-02-25 202.90 217.40 202.00 204.70 0.0M
2025-02-24 206.00 212.00 193.00 207.40 0.0M
2025-02-21 192.60 202.20 192.00 201.95 0.0M
2025-02-20 184.00 192.60 184.00 192.60 0.0M
2025-02-19 185.20 185.20 177.65 183.45 0.0M
2025-02-18 181.95 184.20 172.90 176.40 0.0M
2025-02-17 189.90 191.50 181.95 181.95 0.0M
2025-02-14 198.80 199.65 191.50 191.50 0.0M
2025-02-13 210.00 215.05 200.10 201.55 0.0M
2025-02-12 210.60 223.45 210.60 210.60 0.0M
2025-02-11 237.00 237.00 221.65 221.65 0.0M
2025-02-10 250.00 250.00 233.30 233.30 0.0M
2025-02-07 264.00 264.00 242.30 245.55 0.0M
2025-02-06 249.80 255.00 243.00 255.00 0.0M
2025-02-05 253.95 253.95 242.60 242.90 0.0M
2025-02-04 244.45 245.15 234.00 243.15 0.0M
2025-02-03 235.45 239.00 231.70 233.50 0.0M
2025-02-01 247.60 247.60 232.85 233.80 0.0M
2025-01-31 240.25 247.40 237.70 245.10 0.0M
2025-01-30 246.40 246.85 233.00 235.65 0.0M
2025-01-29 228.60 241.00 228.60 236.05 0.0M
2025-01-28 245.00 245.00 240.60 240.60 0.0M
2025-01-27 261.80 261.80 253.25 253.25 0.0M
2025-01-24 272.05 280.00 265.75 266.55 0.0M
2025-01-23 259.00 283.60 259.00 279.70 0.0M
2025-01-22 279.80 280.50 267.45 270.15 0.0M
2025-01-21 277.10 298.00 277.10 281.45 0.0M
2025-01-20 292.00 292.00 285.65 291.00 0.0M
2025-01-17 299.90 301.90 284.00 286.60 0.0M
2025-01-16 289.05 291.30 289.05 291.05 0.0M
2025-01-15 288.75 292.10 280.35 282.40 0.0M
2025-01-14 275.10 283.95 272.00 282.65 0.0M
2025-01-13 285.10 290.00 279.25 279.25 0.0M
2025-01-10 307.95 309.00 292.60 293.90 0.0M
2025-01-09 303.15 311.00 301.40 307.95 0.0M
2025-01-08 289.70 304.70 288.00 303.15 0.0M
2025-01-07 284.65 292.40 284.00 290.20 0.0M
2025-01-06 299.40 299.40 284.50 284.65 0.0M
2025-01-03 317.60 317.60 299.40 299.40 0.0M
2025-01-02 309.35 315.00 305.30 307.25 0.0M
2025-01-01 298.95 300.00 292.70 300.00 0.0M