TIL Ltd

TILL
🏛️ Indien →
323.50
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
2023-12-29 94.48 94.62 94.34 94.62 0.0M
2023-12-28 95.82 96.26 95.82 96.26 0.0M
2023-12-27 97.77 97.77 95.82 97.77 0.0M
2023-12-26 99.75 99.75 97.77 97.77 0.0M
2023-12-22 99.74 100.09 99.74 99.75 0.0M
2023-12-21 101.81 101.81 101.77 101.77 0.1M
2023-12-20 103.84 103.84 103.84 103.84 0.0M
2023-12-19 105.96 105.96 105.96 105.96 0.0M
2023-12-18 108.11 108.11 108.11 108.11 0.0M
2023-12-15 110.31 110.31 110.31 110.31 0.0M
2023-12-14 112.55 112.55 112.55 112.55 0.0M
2023-12-13 114.84 114.84 114.84 114.84 0.0M
2023-12-12 121.94 121.94 117.17 117.17 0.0M
2023-12-11 119.56 119.56 118.51 119.56 0.0M
2023-12-08 117.23 117.23 117.13 117.23 0.0M
2023-12-07 114.93 114.93 114.93 114.93 0.0M
2023-12-06 112.68 112.68 112.68 112.68 0.0M
2023-12-05 110.49 110.49 110.49 110.49 0.0M
2023-12-04 108.33 108.33 108.33 108.33 0.0M
2023-12-01 106.22 106.22 106.22 106.22 0.0M
2023-11-30 104.15 104.15 104.15 104.15 0.0M
2023-11-29 102.12 102.12 102.12 102.12 0.0M
2023-11-28 96.69 100.13 96.69 100.13 0.0M
2023-11-24 98.17 98.17 98.17 98.17 0.0M
2023-11-23 96.25 96.25 96.22 96.25 0.0M
2023-11-22 94.37 94.37 94.20 94.37 0.0M
2023-11-21 92.53 92.53 92.53 92.53 0.0M
2023-11-20 90.72 90.72 90.72 90.72 0.0M
2023-11-17 89.09 89.09 88.95 88.95 0.0M
2023-11-16 87.35 87.35 87.35 87.35 0.0M
2023-11-15 85.64 85.64 85.64 85.64 0.0M
2023-11-12 307.00 307.00 307.00 307.00 0.0M
2023-11-10 81.80 83.15 81.80 83.15 0.0M
2023-11-09 84.26 84.26 81.54 81.54 0.0M
2023-11-08 84.26 84.26 82.88 82.88 0.0M
2023-11-07 83.17 83.98 82.89 83.98 0.0M
2023-11-06 84.45 85.64 84.45 84.48 0.0M
2023-11-03 89.51 89.51 86.05 86.12 0.0M
2023-11-02 89.55 89.55 87.77 87.77 0.0M
2023-11-01 89.53 89.55 89.53 89.55 0.0M
2023-10-31 92.82 92.82 91.05 91.08 0.0M
2023-10-30 92.82 92.83 92.82 92.82 0.0M
2023-10-27 89.24 91.03 89.24 91.03 0.0M
2023-10-26 89.24 89.24 89.24 89.24 0.1M
2023-10-25 91.05 91.05 91.05 91.05 0.0M
2023-10-23 94.75 94.75 92.90 92.90 0.0M
2023-10-20 96.67 96.67 94.75 94.80 0.0M
2023-10-19 96.20 97.77 96.20 96.69 0.1M
2023-10-18 98.17 98.17 98.17 98.17 0.1M
2023-10-17 96.25 96.25 96.25 96.25 0.1M
2023-10-16 94.37 94.37 94.37 94.37 0.0M
2023-10-13 89.88 89.88 89.88 89.88 0.0M
2023-10-12 85.36 85.61 85.36 85.61 0.2M
2023-10-11 77.90 81.59 77.13 81.54 0.0M
2023-10-10 80.39 80.39 77.07 77.71 0.0M
2023-10-09 76.56 79.28 75.97 79.28 0.0M
2023-10-06 77.90 79.01 77.35 77.35 0.0M
2023-10-05 79.84 79.84 75.42 77.35 0.0M
2023-10-04 76.52 79.01 76.52 77.35 0.0M
2023-10-03 78.88 82.32 76.47 77.36 0.0M
2023-09-29 75.43 80.49 75.43 80.49 0.0M
2023-09-28 76.25 80.11 76.25 76.66 0.0M
2023-09-27 77.35 78.15 74.59 78.14 0.0M
2023-09-26 77.96 78.73 74.86 78.12 0.0M
2023-09-25 77.75 81.63 77.75 78.28 0.0M
2023-09-22 77.75 77.75 77.75 77.75 0.0M
2023-09-21 79.33 79.33 79.33 79.33 0.0M
2023-09-20 81.49 81.49 80.94 80.94 0.0M
2023-09-18 81.49 81.49 81.22 81.49 0.0M
2023-09-15 80.54 82.60 80.54 81.22 0.0M
2023-09-14 78.99 82.19 78.99 82.19 0.0M
2023-09-13 80.58 80.97 80.58 80.58 0.0M
2023-09-12 82.23 82.23 82.23 82.23 0.1M
2023-09-11 83.90 83.90 83.90 83.90 0.0M
2023-09-08 82.25 82.25 82.25 82.25 0.0M
2023-09-07 80.65 80.65 80.65 80.65 0.0M
2023-09-06 79.08 79.08 79.06 79.08 0.0M
2023-09-05 77.53 77.53 77.35 77.53 0.0M
2023-09-04 73.51 76.01 73.51 76.01 0.0M
2023-09-01 74.55 74.55 74.52 74.53 0.0M
2023-08-31 76.04 76.05 76.04 76.04 0.0M
2023-08-30 80.67 80.67 77.59 77.59 0.0M
2023-08-29 79.15 80.64 79.15 79.16 0.0M
2023-08-28 77.54 80.67 77.54 79.06 0.2M
2023-08-25 82.32 82.32 79.12 79.12 0.1M
2023-08-24 80.72 80.72 80.72 80.72 0.0M
2023-08-23 79.15 79.15 79.15 79.15 0.0M
2023-08-22 77.60 77.60 77.60 77.60 0.0M
2023-08-21 76.08 76.08 76.08 76.08 0.0M
2023-08-18 75.78 75.78 74.59 74.59 0.0M
2023-08-17 74.30 74.30 74.30 74.30 0.0M
2023-08-16 72.65 72.85 72.65 72.85 0.0M
2023-08-14 68.79 71.43 68.79 71.43 0.0M
2023-08-11 71.27 71.27 70.03 70.03 0.0M
2023-08-10 69.55 71.27 69.55 71.27 0.1M
2023-08-09 70.96 70.96 70.96 70.96 0.0M
2023-08-08 72.39 72.39 72.39 72.39 0.0M
2023-08-07 74.86 74.86 73.86 73.86 0.0M
2023-08-04 73.25 75.97 73.25 75.36 0.1M
2023-08-03 74.74 74.74 74.74 74.74 0.0M
2023-08-02 79.35 79.35 76.26 76.26 0.0M
2023-08-01 77.81 77.81 72.72 77.81 0.2M
2023-07-31 74.10 74.10 74.10 74.10 0.0M
2023-07-28 70.58 70.58 70.58 70.58 0.0M
2023-07-27 67.23 67.23 61.05 67.23 0.5M
2023-07-26 64.04 64.04 64.04 64.04 0.0M
2023-07-25 61.00 61.00 61.00 61.00 0.0M
2023-07-24 58.10 58.10 58.10 58.10 0.0M
2023-07-21 55.33 55.33 55.33 55.33 0.0M
2023-07-20 52.71 52.71 52.71 52.71 0.0M
2023-07-19 50.21 50.21 50.21 50.21 0.1M
2023-07-18 47.82 47.82 47.82 47.82 0.0M
2023-07-17 45.55 45.55 45.55 45.55 0.0M
2023-07-14 43.39 43.39 43.39 43.39 0.3M
2023-07-13 41.33 41.33 41.33 41.33 0.0M
2023-07-12 39.37 39.37 39.37 39.37 0.0M
2023-07-11 37.50 37.50 37.50 37.50 0.0M
2023-07-10 35.08 35.72 35.08 35.72 0.0M
2023-07-07 33.83 34.02 31.52 34.02 0.0M
2023-07-06 32.29 32.40 31.09 32.40 0.0M
2023-07-05 29.84 30.87 28.73 30.87 0.0M
2023-07-04 29.45 29.45 28.73 29.41 0.0M
2023-07-03 29.16 30.11 28.37 29.37 0.0M
2023-06-30 30.39 30.93 29.37 29.75 0.0M
2023-06-28 31.13 31.13 29.84 30.89 0.0M
2023-06-27 32.87 32.87 31.23 31.23 0.0M
2023-06-26 32.87 32.87 32.87 32.87 0.0M
2023-06-23 34.53 35.36 32.78 32.87 0.0M
2023-06-22 34.24 34.73 34.24 34.41 0.0M
2023-06-21 33.70 33.70 32.76 33.69 0.0M
2023-06-20 32.05 34.50 31.78 33.81 0.0M
2023-06-19 33.18 33.88 32.35 33.43 0.0M
2023-06-16 33.63 33.98 33.58 33.98 0.0M
2023-06-15 34.24 34.48 33.52 34.48 0.0M
2023-06-14 34.53 35.06 34.50 34.92 0.0M
2023-06-13 34.56 35.11 32.90 34.79 0.0M
2023-06-12 34.56 34.57 34.56 34.56 0.0M
2023-06-09 34.26 36.30 33.48 35.91 0.0M
2023-06-08 35.83 35.83 34.57 34.57 0.0M
2023-06-07 34.24 34.56 34.24 34.56 0.0M
2023-06-06 35.58 35.60 34.89 35.60 0.0M
2023-06-05 34.53 35.61 34.53 34.88 0.0M
2023-06-02 35.36 35.90 33.98 35.04 0.0M
2023-06-01 36.59 36.59 34.95 35.36 0.0M
2023-05-31 35.31 35.31 35.31 35.31 0.0M
2023-05-30 36.44 36.94 34.70 35.32 0.0M
2023-05-29 35.91 37.69 35.00 35.25 0.0M
2023-05-26 37.11 37.11 36.19 36.19 0.0M
2023-05-25 35.36 37.13 35.36 37.11 0.0M
2023-05-24 36.42 36.42 35.22 35.36 0.0M
2023-05-23 36.19 36.19 35.08 35.36 0.0M
2023-05-22 35.91 35.91 35.08 35.25 0.0M
2023-05-19 36.36 36.47 35.91 35.91 0.0M
2023-05-18 38.39 38.40 35.42 36.47 0.0M
2023-05-17 37.00 38.76 35.93 37.27 0.0M
2023-05-16 35.39 37.00 35.39 36.92 0.0M
2023-05-15 34.31 35.36 34.03 35.25 0.0M
2023-05-12 35.06 35.06 33.84 33.87 0.0M
2023-05-11 34.34 35.06 34.03 35.06 0.0M
2023-05-10 36.44 36.44 34.70 35.50 0.0M
2023-05-09 34.96 35.62 34.96 35.62 0.0M
2023-05-08 37.02 37.02 35.22 36.52 0.0M
2023-05-05 34.95 37.02 34.95 37.02 0.0M
2023-05-04 36.19 37.29 35.94 36.19 0.0M
2023-05-03 36.71 36.71 34.97 35.64 0.0M
2023-05-02 33.33 35.91 33.33 35.61 0.0M
2023-04-28 33.98 34.75 33.84 34.74 0.0M
2023-04-27 35.78 35.78 33.70 33.81 0.0M
2023-04-26 34.53 34.53 33.15 34.26 0.0M
2023-04-25 35.28 35.28 33.58 34.27 0.0M
2023-04-24 36.24 36.74 35.28 35.33 0.0M
2023-04-21 37.18 37.18 36.08 37.13 0.0M
2023-04-20 36.78 37.17 35.22 37.17 0.0M
2023-04-19 34.39 36.74 34.39 36.74 0.0M
2023-04-18 38.51 38.51 36.07 36.08 0.0M
2023-04-17 39.23 40.29 37.85 37.96 0.0M
2023-04-13 39.28 39.28 39.23 39.28 0.0M
2023-04-12 40.33 40.54 39.30 39.39 0.0M
2023-04-11 41.42 41.42 39.50 41.29 0.0M
2023-04-10 39.28 42.27 39.28 40.14 0.0M
2023-04-06 40.61 41.30 39.37 41.30 0.0M
2023-04-05 38.95 40.87 38.95 40.61 0.0M
2023-04-03 39.01 41.16 38.97 39.61 0.0M
2023-03-31 39.37 40.49 39.23 40.49 0.0M
2023-03-29 37.39 38.69 37.39 38.62 0.0M
2023-03-28 37.67 38.34 36.76 37.43 0.0M
2023-03-27 40.04 40.07 38.45 38.45 0.0M
2023-03-24 41.71 41.71 40.36 40.47 0.0M
2023-03-23 41.45 41.45 40.31 40.84 0.0M
2023-03-22 40.36 41.33 39.78 41.02 0.0M
2023-03-21 41.49 41.49 39.13 39.75 0.0M
2023-03-20 41.07 41.24 39.09 39.78 0.0M
2023-03-17 42.92 42.92 40.78 40.86 0.0M
2023-03-16 41.99 42.86 40.91 42.86 0.0M
2023-03-15 41.23 42.82 41.23 42.11 0.0M
2023-03-14 42.31 43.79 40.91 41.33 0.0M
2023-03-13 41.44 42.03 40.90 42.03 0.0M
2023-03-10 42.25 42.25 40.61 40.61 0.0M
2023-03-09 45.94 45.94 42.18 42.42 0.0M
2023-03-08 43.92 44.10 41.67 43.83 0.0M
2023-03-06 41.16 42.13 40.21 42.00 0.0M
2023-03-03 42.79 42.82 40.61 41.80 0.0M
2023-03-02 39.73 40.87 39.55 40.87 0.0M
2023-03-01 41.07 41.44 39.28 39.30 0.0M
2023-02-28 38.68 40.61 38.68 40.07 0.0M
2023-02-27 41.30 41.30 39.78 40.36 0.0M
2023-02-24 41.99 42.70 40.61 40.61 0.0M
2023-02-23 43.08 43.10 41.44 42.53 0.0M
2023-02-22 43.92 43.92 42.32 43.36 0.0M
2023-02-21 46.09 46.09 42.35 44.26 0.0M
2023-02-20 43.16 44.20 43.16 44.20 0.0M
2023-02-17 44.59 45.58 43.68 44.49 0.0M
2023-02-16 42.13 44.85 42.13 44.85 0.0M
2023-02-15 44.89 45.17 43.40 43.41 0.0M
2023-02-14 46.83 46.94 44.89 45.06 0.0M
2023-02-13 46.81 46.83 46.81 46.83 0.0M
2023-02-10 44.28 47.24 44.28 45.17 0.0M
2023-02-09 46.22 47.52 46.20 46.51 0.0M
2023-02-08 47.93 50.66 47.93 48.62 0.0M
2023-02-07 48.76 50.39 48.76 48.77 0.0M
2023-02-06 53.54 53.54 50.10 50.29 0.0M
2023-02-03 51.65 51.65 51.38 51.65 0.2M
2023-02-02 49.17 49.19 49.17 49.19 0.0M
2023-02-01 46.85 46.85 46.85 46.85 0.0M
2023-01-31 43.86 44.63 43.81 44.63 0.0M
2023-01-30 40.75 42.86 40.61 42.52 0.0M
2023-01-27 42.39 42.39 39.73 40.83 0.0M
2023-01-25 43.37 43.37 41.49 41.81 0.0M
2023-01-24 45.24 45.24 42.92 42.96 0.0M
2023-01-23 46.40 46.40 43.68 44.34 0.0M
2023-01-20 42.87 44.57 42.81 44.57 0.0M
2023-01-19 42.06 43.73 41.82 42.46 0.0M
2023-01-18 43.48 44.75 43.23 43.83 0.0M
2023-01-17 48.47 48.47 45.50 45.50 0.0M
2023-01-16 48.34 52.06 47.79 47.89 0.0M
2023-01-13 52.49 54.15 50.03 50.20 0.0M
2023-01-12 52.71 52.71 51.83 52.65 0.0M
2023-01-11 47.93 50.21 46.98 50.21 0.0M
2023-01-10 47.52 49.44 47.46 47.82 0.0M
2023-01-09 53.86 53.86 49.95 49.95 0.0M
2023-01-06 54.41 56.48 51.98 52.57 0.0M
2023-01-05 56.26 57.18 51.99 54.57 0.0M
2023-01-04 54.44 57.99 54.42 54.56 0.0M
2023-01-03 61.88 61.88 57.21 57.24 0.0M
2023-01-02 59.12 60.25 54.53 60.21 0.1M