Timescan Logistics India Ltd (TIMC)

TIMC
🏛️ Indien →
49.65
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
2022-12-30 76.48 76.48 70.53 71.38 0.0M
2022-12-29 70.00 73.75 70.00 72.95 0.0M
2022-12-28 70.48 70.48 70.45 70.45 0.0M
2022-12-27 64.18 67.38 64.18 67.38 0.0M
2022-12-26 58.08 64.18 58.08 64.18 0.0M
2022-12-23 61.13 61.13 61.13 61.13 0.0M
2022-12-22 65.00 65.00 64.33 64.33 0.0M
2022-12-21 70.00 70.00 67.70 67.70 0.0M
2022-12-20 72.25 72.60 71.25 71.25 0.0M
2022-12-16 74.50 75.00 74.50 75.00 0.0M
2022-12-15 78.75 78.75 74.50 75.98 0.1M
2022-12-14 76.95 76.95 75.53 76.93 0.0M
2022-12-13 73.50 74.30 71.05 73.30 0.0M
2022-12-12 67.43 70.78 67.43 70.78 0.0M
2022-12-09 67.53 67.53 67.38 67.43 0.0M
2022-12-08 72.50 72.50 70.90 70.90 0.0M
2022-12-07 75.00 77.45 73.63 73.63 0.0M
2022-12-06 80.95 80.95 74.00 77.50 0.0M
2022-12-05 71.98 76.75 71.98 76.33 0.1M
2022-12-02 70.00 70.00 70.00 70.00 0.0M
2022-12-01 71.23 71.23 70.00 70.00 0.0M
2022-11-30 65.00 70.00 64.00 70.00 0.0M
2022-11-29 70.00 72.30 68.08 71.05 0.0M
2022-11-28 71.00 74.95 68.68 71.00 0.2M
2022-11-25 61.88 70.68 59.50 70.45 0.3M
2022-11-24 55.13 60.00 54.00 58.90 0.1M
2022-11-23 49.58 55.00 49.58 53.20 0.0M
2022-11-22 48.00 48.00 48.00 48.00 0.0M
2022-11-21 50.00 50.00 48.00 48.00 0.0M
2022-11-17 49.75 49.75 49.00 49.00 0.0M
2022-11-16 52.00 52.00 50.35 50.50 0.0M
2022-11-15 54.50 54.50 49.75 49.75 0.0M
2022-11-14 53.98 53.98 47.25 49.75 0.0M
2022-11-11 50.00 50.00 49.00 49.00 0.0M
2022-11-09 55.45 55.45 51.00 51.00 0.0M
2022-11-07 50.00 50.00 49.00 49.00 0.0M
2022-11-03 47.00 54.45 47.00 50.00 0.0M
2022-11-02 50.00 50.00 50.00 50.00 0.0M
2022-11-01 50.03 50.08 50.03 50.08 0.0M
2022-10-31 54.00 54.00 50.00 50.03 0.0M
2022-10-28 44.75 45.50 44.75 45.08 0.0M
2022-10-27 43.00 45.00 43.00 44.05 0.0M
2022-10-19 43.78 47.45 43.78 47.45 0.0M
2022-10-18 45.50 45.50 44.50 44.50 0.0M
2022-10-17 46.75 47.50 46.50 47.00 0.0M
2022-10-14 49.95 49.95 49.95 49.95 0.0M
2022-10-13 49.95 49.95 49.95 49.95 0.0M
2022-10-12 46.25 49.95 46.25 49.95 0.0M
2022-10-11 49.95 49.95 49.95 49.95 0.0M
2022-10-03 49.98 49.98 49.98 49.98 0.0M
2022-09-28 45.25 45.25 45.25 45.25 0.0M
2022-09-27 52.00 52.00 52.00 52.00 0.0M
2022-09-23 52.25 52.25 52.25 52.25 0.0M
2022-09-22 50.98 51.50 50.98 51.00 0.0M
2022-09-21 50.50 50.50 47.55 47.55 0.0M
2022-09-19 55.00 55.00 50.50 50.50 0.0M
2022-09-16 54.98 54.98 54.00 54.00 0.0M
2022-09-15 50.25 50.60 50.20 50.60 0.0M
2022-09-14 48.90 51.50 48.90 51.50 0.0M
2022-09-12 57.00 57.00 54.23 54.75 0.0M
2022-09-09 64.00 65.00 55.00 58.25 0.1M
2022-09-08 53.50 59.40 53.50 59.40 0.2M
2022-09-07 49.50 49.50 46.50 49.50 0.0M
2022-09-06 49.00 50.98 48.85 49.50 0.1M
2022-09-05 42.75 47.00 42.75 47.00 0.0M
2022-09-01 42.98 43.93 42.75 42.75 0.0M
2022-08-30 41.98 41.98 41.98 41.98 0.0M
2022-08-29 41.00 41.00 37.78 37.78 0.0M
2022-08-22 41.48 41.48 37.75 37.75 0.0M
2022-08-18 39.15 39.15 39.15 39.15 0.0M
2022-08-17 41.50 41.50 39.50 41.25 0.0M
2022-08-11 40.00 41.00 40.00 41.00 0.0M
2022-08-10 42.73 42.73 39.00 40.95 0.0M
2022-08-05 41.00 41.00 41.00 41.00 0.0M
2022-08-03 35.00 39.08 35.00 39.08 0.0M
2022-08-01 37.75 37.75 34.68 34.68 0.0M
2022-07-28 36.00 39.55 36.00 38.85 0.0M
2022-07-27 34.00 36.00 34.00 36.00 0.0M
2022-07-19 39.50 39.50 39.50 39.50 0.0M
2022-07-15 37.50 37.50 37.50 37.50 0.0M
2022-07-14 35.00 38.55 35.00 37.50 0.0M
2022-07-13 34.25 34.25 34.25 34.25 0.0M
2022-07-06 32.50 32.50 32.50 32.50 0.0M
2022-06-30 36.75 36.75 36.75 36.75 0.0M
2022-06-27 36.75 36.75 36.75 36.75 0.0M
2022-06-22 35.25 37.12 35.25 36.38 0.0M
2022-06-21 43.50 43.50 43.50 43.50 0.0M
2022-06-20 36.00 38.00 36.00 37.00 0.0M
2022-06-17 35.48 35.50 35.48 35.50 0.0M
2022-06-16 35.70 36.50 35.70 36.50 0.0M
2022-06-15 34.90 34.90 34.02 34.02 0.0M
2022-06-14 34.50 35.00 34.00 34.00 0.0M
2022-06-13 34.70 34.70 34.70 34.70 0.0M
2022-06-10 35.30 35.50 35.30 35.50 0.0M
2022-06-09 35.35 35.35 35.27 35.30 0.0M
2022-06-08 37.00 37.00 36.25 36.25 0.0M
2022-06-07 37.00 37.00 36.00 36.55 0.0M
2022-06-03 39.40 39.75 37.05 37.05 0.0M
2022-06-02 36.80 36.80 35.00 35.98 0.0M
2022-06-01 37.15 37.15 36.83 36.83 0.0M
2022-05-31 35.55 37.50 35.55 37.15 0.0M
2022-05-25 41.50 42.98 40.50 40.50 0.0M
2022-05-23 39.30 39.30 39.25 39.25 0.0M
2022-05-19 36.80 37.80 36.80 37.80 0.0M
2022-05-18 39.52 39.52 39.50 39.50 0.0M
2022-05-17 41.75 41.75 40.75 40.75 0.0M
2022-05-13 41.00 41.00 40.50 40.50 0.0M
2022-05-12 40.00 42.00 39.50 41.00 0.0M
2022-05-11 39.35 39.35 38.02 38.02 0.0M
2022-05-10 40.02 42.25 40.02 42.25 0.0M
2022-05-06 41.00 41.00 40.00 40.00 0.0M
2022-05-02 42.50 42.50 42.50 42.50 0.0M
2022-04-29 43.00 43.00 42.50 42.62 0.0M
2022-04-28 43.00 43.00 43.00 43.00 0.0M
2022-04-27 43.38 45.25 42.00 43.00 0.0M
2022-04-26 44.75 44.75 42.88 42.88 0.0M
2022-04-25 44.50 44.50 42.60 42.62 0.0M
2022-04-22 46.45 46.45 46.45 46.45 0.0M
2022-04-21 46.30 46.48 43.62 46.45 0.0M
2022-04-19 49.00 49.00 46.30 46.30 0.0M
2022-04-18 44.73 50.75 44.73 49.00 0.1M
2022-04-13 45.00 45.00 43.55 43.80 0.0M
2022-04-08 46.23 46.23 45.12 45.88 0.0M
2022-04-07 45.27 46.12 45.27 45.50 0.0M
2022-04-06 45.50 47.98 45.50 46.40 0.1M
2022-04-05 46.50 46.50 46.50 46.50 0.0M
2022-04-04 43.25 45.25 43.25 44.55 0.0M
2022-03-31 45.50 46.75 45.00 45.00 0.0M
2022-03-30 42.17 48.00 42.17 45.50 0.1M
2022-03-29 41.75 41.95 40.05 41.95 0.1M
2022-03-28 41.75 43.50 41.75 42.88 0.0M
2022-03-25 44.12 44.83 43.00 43.92 0.1M
2022-03-24 45.55 45.62 44.35 45.60 0.0M
2022-03-23 47.50 47.50 45.50 45.55 0.0M
2022-03-22 45.55 47.12 45.55 46.62 0.0M
2022-03-21 47.10 49.50 45.05 49.23 0.0M
2022-03-17 51.00 51.00 46.52 47.75 0.1M
2022-03-16 48.48 50.42 48.48 50.42 0.0M
2022-03-15 47.25 49.45 47.25 48.48 0.0M
2022-03-14 50.75 50.75 48.65 48.65 0.0M
2022-03-11 49.17 52.90 49.17 52.00 0.0M
2022-03-10 52.50 52.95 49.95 52.42 0.1M
2022-03-09 46.00 51.00 46.00 47.02 0.1M
2022-03-08 45.52 46.92 45.52 46.92 0.0M
2022-03-07 45.50 47.38 41.12 45.02 0.0M
2022-03-04 47.05 49.95 46.60 49.50 0.0M
2022-03-03 52.52 52.52 47.55 52.50 0.0M
2022-03-02 49.58 53.00 49.58 52.50 0.0M
2022-02-28 49.00 52.75 48.00 51.00 0.1M
2022-02-25 47.45 49.00 47.00 49.00 0.1M
2022-02-24 42.60 46.73 40.50 40.85 0.1M
2022-02-23 52.98 52.98 48.02 48.27 0.0M
2022-02-22 46.00 50.00 45.27 48.00 0.1M
2022-02-21 60.95 60.95 51.25 52.02 0.1M
2022-02-18 64.95 65.00 47.12 57.00 0.1M
2022-02-17 49.98 56.17 49.98 56.17 0.1M
2022-02-16 38.85 47.45 37.12 46.83 0.1M
2022-02-15 42.75 42.75 38.75 39.83 0.1M
2022-02-14 44.85 44.85 42.50 42.62 0.0M
2022-02-11 45.50 45.52 44.85 44.85 0.0M
2022-02-10 42.50 46.20 41.77 45.50 0.1M
2022-02-09 47.50 50.00 45.15 46.62 0.1M
2022-02-08 54.60 55.50 51.38 51.83 0.1M
2022-02-07 59.40 59.40 56.50 57.98 0.1M
2022-02-04 57.77 60.48 56.52 57.10 0.1M
2022-02-03 65.25 65.25 58.92 60.62 0.1M
2022-02-02 61.25 67.35 59.00 63.73 0.2M
2022-02-01 65.95 67.00 57.75 59.33 0.2M
2022-01-31 79.12 79.47 63.50 66.67 0.3M
2022-01-28 72.40 80.58 72.00 78.67 0.4M
2022-01-27 60.30 68.50 59.50 67.15 0.3M
2022-01-25 59.92 59.98 56.95 59.17 0.1M
2022-01-24 63.48 63.48 57.48 59.90 0.5M
2022-01-21 60.48 60.48 60.48 60.48 0.0M
2022-01-20 57.60 57.60 57.60 57.60 0.0M
2022-01-19 53.75 54.88 49.67 54.88 0.9M
2022-01-18 52.27 52.27 52.27 52.27 0.5M
2022-01-17 49.80 49.80 49.80 49.80 0.0M
2022-01-14 47.45 47.45 47.45 47.45 0.0M
2022-01-13 45.20 45.20 45.20 45.20 0.1M
2022-01-12 41.00 43.05 41.00 43.05 0.9M