Tridhya Tech Ltd (TRIY)

TRIY
🏛️ Indien →
16.85
Letzte Aktualisierung: 2025-09-29
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 34.00 35.25 34.00 34.80 0.0M
2023-12-28 35.25 35.25 34.10 34.50 0.0M
2023-12-27 34.00 35.15 34.00 35.15 0.0M
2023-12-26 35.10 35.10 33.30 34.00 0.0M
2023-12-22 33.60 34.80 33.60 34.40 0.0M
2023-12-21 34.25 34.55 32.50 34.55 0.0M
2023-12-20 34.80 35.80 34.00 34.25 0.0M
2023-12-19 34.60 35.60 34.60 34.60 0.0M
2023-12-18 34.80 35.65 34.00 35.00 0.1M
2023-12-15 36.35 36.35 35.95 36.00 0.0M
2023-12-14 36.40 36.70 35.90 35.95 0.0M
2023-12-13 35.50 36.45 35.15 36.45 0.1M
2023-12-12 36.95 36.95 35.25 35.50 0.2M
2023-12-11 37.00 37.00 36.45 37.00 0.0M
2023-12-08 37.00 37.00 36.55 37.00 0.0M
2023-12-07 37.10 37.60 37.05 37.55 0.0M
2023-12-06 36.15 37.85 36.15 36.60 0.0M
2023-12-05 37.00 37.00 36.55 36.85 0.1M
2023-12-04 38.00 38.00 37.50 37.50 0.0M
2023-12-01 37.95 37.95 37.30 37.50 0.0M
2023-11-30 37.35 38.45 35.00 36.25 0.1M
2023-11-29 38.50 38.50 37.05 37.05 0.0M
2023-11-28 37.20 38.20 37.00 38.00 0.0M
2023-11-24 38.50 38.75 38.05 38.05 0.0M
2023-11-23 39.00 39.70 38.00 38.00 0.0M
2023-11-22 37.90 39.50 37.90 38.50 0.1M
2023-11-21 36.85 37.65 36.85 37.65 0.0M
2023-11-20 38.80 38.80 37.05 37.05 0.0M
2023-11-17 36.45 37.35 36.20 36.75 0.1M
2023-11-16 37.35 37.50 36.50 37.50 0.0M
2023-11-15 37.30 38.00 37.30 37.60 0.0M
2023-11-13 37.95 39.25 37.95 38.80 0.1M
2023-11-12 36.55 38.95 36.55 37.40 0.1M
2023-11-10 40.50 40.80 38.05 40.60 0.0M
2023-11-09 40.00 40.60 39.90 40.15 0.0M
2023-11-08 39.65 39.65 39.60 39.60 0.0M
2023-11-07 38.75 39.65 38.75 39.65 0.0M
2023-11-03 39.50 39.85 38.55 38.60 0.0M
2023-11-02 39.60 39.60 39.60 39.60 0.0M
2023-11-01 37.05 38.55 36.80 38.55 0.0M
2023-10-31 36.50 38.45 36.50 37.05 0.0M
2023-10-30 38.55 38.60 38.55 38.55 0.0M
2023-10-27 37.90 39.30 37.90 39.30 0.0M
2023-10-26 37.10 38.00 36.10 37.95 0.1M
2023-10-25 38.75 39.50 38.50 38.50 0.0M
2023-10-23 39.90 39.90 38.50 39.15 0.0M
2023-10-20 40.05 40.70 39.80 40.50 0.0M
2023-10-19 40.20 40.40 39.80 40.05 0.0M
2023-10-18 40.10 40.65 39.65 40.45 0.0M
2023-10-17 41.90 41.90 40.00 40.20 0.1M
2023-10-16 42.10 42.10 41.00 41.15 0.0M
2023-10-13 41.20 41.65 41.05 41.40 0.1M
2023-10-12 41.50 41.50 41.20 41.20 0.0M
2023-10-11 41.95 42.00 41.05 41.10 0.0M
2023-10-10 41.70 41.70 41.05 41.05 0.0M
2023-10-09 41.25 42.90 41.25 41.75 0.0M
2023-10-06 43.30 43.50 42.55 42.95 0.0M
2023-10-05 43.10 43.25 42.40 42.95 0.0M
2023-10-04 42.00 43.25 42.00 42.95 0.0M
2023-10-03 41.10 43.40 41.10 42.85 0.1M
2023-09-29 42.10 43.10 42.00 42.00 0.0M
2023-09-28 42.00 43.40 42.00 42.25 0.0M
2023-09-27 41.10 42.85 40.55 42.80 0.1M
2023-09-26 43.05 43.05 41.85 41.85 0.1M
2023-09-25 44.10 44.25 43.45 43.50 0.0M
2023-09-22 43.30 45.15 42.60 44.05 0.1M
2023-09-21 44.00 44.00 42.55 42.95 0.1M
2023-09-20 44.40 44.40 43.70 44.00 0.0M
2023-09-18 44.20 44.60 43.50 43.50 0.1M
2023-09-15 43.45 43.55 43.45 43.50 0.0M
2023-09-14 44.00 45.00 43.00 43.75 0.1M
2023-09-13 43.00 45.00 42.50 43.90 0.1M
2023-09-12 44.55 44.70 42.55 43.15 0.1M
2023-09-11 48.00 48.00 45.00 45.40 0.2M
2023-09-08 48.90 50.50 46.00 48.10 0.5M
2023-09-07 44.00 47.75 43.10 47.70 1.3M
2023-09-06 43.30 44.00 42.50 43.45 0.2M
2023-09-05 42.60 42.70 42.20 42.35 0.1M
2023-09-04 43.30 43.95 42.25 42.60 0.1M
2023-09-01 43.15 43.60 42.90 43.05 0.1M
2023-08-31 43.70 44.35 43.00 43.40 0.1M
2023-08-30 44.00 44.10 43.00 43.35 0.2M
2023-08-29 43.40 43.75 42.80 43.00 0.1M
2023-08-28 43.70 43.75 42.00 42.70 0.2M
2023-08-25 43.50 43.50 42.20 42.85 0.1M
2023-08-24 42.85 43.00 42.00 42.60 0.3M
2023-08-23 43.30 44.70 41.85 42.55 0.5M
2023-08-22 42.00 42.20 41.70 42.00 0.1M
2023-08-21 42.00 42.65 41.15 41.20 0.1M
2023-08-18 42.20 43.00 41.90 42.00 0.2M
2023-08-17 42.45 44.00 42.00 42.80 0.2M
2023-08-16 41.50 42.80 41.50 42.00 0.1M
2023-08-14 40.35 42.70 40.35 41.90 0.2M
2023-08-11 39.95 42.45 39.95 41.50 0.2M
2023-08-10 54.20 55.00 40.35 40.70 2.9M
2023-08-09 42.00 50.40 41.05 50.40 1.9M
2023-08-08 42.50 42.50 41.65 42.00 0.3M
2023-08-07 42.50 42.50 41.45 42.00 0.2M
2023-08-04 42.00 42.40 41.00 42.35 0.1M
2023-08-03 42.05 42.75 42.00 42.00 0.0M
2023-08-02 42.50 42.80 42.20 42.20 0.1M
2023-08-01 42.90 43.00 42.10 42.85 0.3M
2023-07-31 42.50 42.65 42.00 42.05 0.1M
2023-07-28 42.60 42.75 41.40 42.20 0.1M
2023-07-27 43.50 43.50 41.70 42.95 0.3M
2023-07-26 41.75 42.00 41.10 42.00 0.0M
2023-07-25 42.15 42.90 41.75 42.10 0.0M
2023-07-24 43.95 44.15 42.00 42.60 0.1M
2023-07-21 43.00 43.00 40.85 42.15 0.1M
2023-07-20 44.00 44.00 42.55 42.80 0.2M
2023-07-19 42.20 44.00 40.50 43.00 0.3M
2023-07-18 42.00 42.20 41.50 42.00 0.1M
2023-07-17 41.90 42.05 40.10 41.95 0.1M
2023-07-14 45.50 45.50 41.90 42.15 0.7M
2023-07-13 42.00 44.10 39.90 44.10 3.0M