Vishnu Prakash R Punglia Ltd (VISH)

VISH
🏛️ Indien →
89.71
Letzte Aktualisierung: 2025-10-08
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:15 296.85 299.25 293.95 293.95 59.2K
09:16 293.00 295.10 293.00 294.00 30.5K
09:17 294.00 294.00 291.85 291.85 42.0K
09:18 291.50 292.85 291.25 292.50 29.5K
09:19 292.00 293.15 291.50 292.05 12.6K
09:20 292.05 296.30 291.65 296.30 24.5K
09:21 297.10 300.75 297.10 300.10 29.7K
09:22 300.50 300.50 298.90 299.50 27.2K
09:23 299.60 301.65 299.55 301.65 24.5K
09:24 301.50 303.85 301.50 302.10 38.6K
09:25 302.35 306.75 302.35 306.75 51.0K
09:26 306.50 307.65 306.50 307.50 56.6K
09:27 306.90 307.90 305.45 305.85 49.1K
09:28 306.15 306.60 305.40 306.50 18.0K
09:29 306.35 306.45 306.00 306.00 8.1K
09:30 305.35 310.95 305.35 310.95 85.7K
09:31 311.85 315.90 311.85 315.40 113.2K
09:32 315.25 315.25 312.55 314.75 72.1K
09:33 315.00 315.00 312.50 314.20 29.0K
09:34 314.60 318.15 314.60 318.15 103.9K
09:35 317.90 317.90 316.45 316.95 47.4K
09:36 316.40 316.75 315.00 315.20 52.4K
09:37 315.65 315.65 314.60 315.35 17.2K
09:38 315.15 318.35 314.85 318.20 43.8K
09:39 318.40 318.95 318.00 318.00 68.1K
09:40 318.50 318.55 316.40 316.85 19.9K
09:41 316.60 318.00 315.90 317.90 32.0K
09:42 317.85 319.70 317.50 319.00 85.3K
09:43 319.00 321.70 319.00 321.35 174.3K
09:44 321.20 321.20 316.75 317.50 70.6K
09:45 318.05 319.55 317.70 319.40 60.9K
09:46 319.45 319.65 318.10 319.65 19.6K
09:47 319.95 321.20 319.95 320.00 62.3K
09:48 320.00 320.80 319.20 319.50 28.3K
09:49 319.95 320.00 319.00 319.45 18.2K
09:50 319.75 320.25 316.20 316.20 91.3K
09:51 316.20 317.80 316.20 316.30 18.9K
09:52 316.65 317.10 316.00 316.65 65.3K
09:53 317.00 317.15 315.55 315.55 30.6K
09:54 315.85 315.85 313.30 314.80 54.3K
09:55 313.60 314.00 312.70 312.70 15.8K
09:56 312.40 312.85 311.30 311.45 18.9K
09:57 311.65 313.50 310.75 313.15 23.9K
09:58 313.70 313.85 311.85 311.85 20.4K
09:59 311.80 311.80 310.30 310.30 11.9K
10:00 310.10 310.45 308.25 309.60 43.8K
10:01 309.70 310.00 309.50 309.90 8.4K
10:02 309.90 310.50 309.00 309.00 21.1K
10:03 309.35 309.35 307.15 307.15 12.1K
10:04 307.25 307.25 305.60 305.60 83.3K
10:05 305.00 305.40 301.00 302.30 77.8K
10:06 303.15 303.15 300.85 302.30 58.4K
10:07 302.40 302.40 300.35 300.45 29.6K
10:08 300.40 301.00 297.20 297.75 64.8K
10:09 297.50 297.60 294.25 294.35 106.3K
10:10 293.85 295.50 290.60 295.50 112.7K
10:11 295.85 295.90 293.15 295.15 46.3K
10:12 294.75 295.50 293.20 293.90 42.6K
10:13 294.45 295.00 291.95 291.95 32.8K
10:14 291.85 292.80 291.00 292.30 22.3K
10:15 293.35 293.35 291.85 292.40 19.8K
10:16 292.45 292.75 291.50 292.75 11.5K
10:17 292.40 293.55 292.00 292.00 13.9K
10:18 292.50 293.25 290.20 290.20 45.0K
10:19 290.45 290.60 288.00 288.80 77.3K
10:20 288.95 291.10 287.50 288.00 64.0K
10:21 288.25 289.00 287.95 288.90 23.1K
10:22 289.25 289.40 288.85 289.40 18.3K
10:23 289.75 290.95 289.70 290.10 25.6K
10:24 290.20 291.00 289.80 291.00 10.5K
10:25 291.00 293.35 290.70 293.35 32.0K
10:26 293.05 293.35 292.85 292.95 20.3K
10:27 292.90 294.70 292.70 294.40 17.6K
10:28 294.80 294.80 293.75 294.30 11.8K
10:29 293.90 296.00 293.90 296.00 27.8K
10:30 295.50 297.35 295.50 297.35 55.0K
10:31 297.30 297.90 296.00 296.00 31.7K
10:32 296.00 297.10 295.75 297.10 18.1K
10:33 297.50 297.50 296.70 297.15 10.5K
10:34 297.00 297.80 297.00 297.80 10.6K
10:35 298.00 298.00 297.15 297.15 7.6K
10:36 297.50 297.50 296.00 296.35 12.2K
10:37 296.45 296.45 295.05 296.25 17.3K
10:38 296.35 296.95 296.35 296.70 4.8K
10:39 296.85 297.25 296.55 297.00 4.8K
10:40 296.95 297.00 296.70 297.00 4.7K
10:41 297.05 297.05 295.70 295.70 16.1K
10:42 294.65 294.85 294.55 294.55 19.6K
10:43 294.55 294.90 293.60 293.60 22.9K
10:44 294.40 295.00 294.10 294.30 14.3K
10:45 294.60 295.40 294.25 295.40 7.1K
10:46 295.40 295.65 294.85 295.65 2.8K
10:47 295.65 295.80 295.30 295.45 2.1K
10:48 295.70 296.70 295.50 295.50 14.1K
10:49 295.50 295.80 295.00 295.65 6.9K
10:50 295.55 296.10 295.55 295.75 2.5K
10:51 295.90 296.05 295.75 295.80 2.6K
10:52 295.80 295.80 295.20 295.60 3.5K
10:53 295.40 296.00 295.40 296.00 2.4K
10:54 296.00 296.00 295.60 296.00 1.1K
10:55 296.00 296.20 295.80 295.80 0.7K
10:56 296.00 296.20 295.85 296.00 1.8K
10:57 296.00 296.00 295.90 295.90 0.4K
10:58 296.00 296.55 296.00 296.45 6.5K
10:59 296.25 296.45 295.90 295.90 5.4K
11:00 296.10 296.25 296.10 296.25 2.2K
11:01 296.25 296.70 296.15 296.15 1.4K
11:02 296.60 296.60 296.45 296.50 2.1K
11:03 296.10 296.55 296.10 296.25 1.4K
11:04 296.60 296.70 296.25 296.70 1.0K
11:05 296.70 297.05 296.50 297.00 5.2K
11:06 296.75 297.40 296.75 296.80 3.5K
11:07 296.80 297.00 296.55 296.80 0.9K
11:08 296.80 296.90 296.50 296.50 6.8K
11:09 296.10 296.40 296.10 296.40 2.2K
11:10 296.35 296.35 296.20 296.35 0.3K
11:11 296.25 296.60 296.25 296.60 1.0K
11:12 296.60 296.70 296.10 296.70 1.6K
11:13 296.40 296.80 296.40 296.50 1.2K
11:14 296.35 296.65 296.25 296.30 1.3K
11:15 296.70 296.80 296.40 296.40 2.0K
11:16 296.70 297.20 296.70 297.20 1.8K
11:17 297.15 297.60 297.15 297.20 2.6K
11:18 297.00 297.35 297.00 297.15 1.7K
11:19 297.20 297.30 297.00 297.30 1.8K
11:20 297.30 297.50 297.30 297.50 2.4K
11:21 297.45 297.65 297.05 297.30 5.1K
11:22 297.00 297.25 297.00 297.25 0.8K
11:23 297.25 297.30 297.05 297.05 0.8K
11:24 297.05 297.05 295.10 295.10 28.7K
11:25 295.05 295.30 295.00 295.20 1.5K
11:26 295.15 295.40 294.60 294.60 3.7K
11:27 294.35 294.60 294.15 294.50 16.4K
11:28 294.50 294.50 293.00 293.85 17.9K
11:29 293.90 293.90 293.70 293.90 3.7K
11:30 293.65 294.00 293.50 293.50 7.4K
11:31 293.40 293.40 292.45 292.55 6.8K
11:32 292.60 293.70 292.60 293.25 5.6K
11:33 293.55 293.85 293.55 293.85 5.3K
11:34 293.95 294.00 293.75 294.00 1.8K
11:35 294.00 294.00 293.00 293.55 7.3K
11:36 293.45 293.55 293.05 293.40 5.4K
11:37 293.10 293.45 293.00 293.25 4.0K
11:38 292.85 293.10 292.75 293.00 3.3K
11:39 293.10 293.10 292.70 292.75 2.2K
11:40 292.75 293.20 292.25 292.25 2.5K
11:41 292.90 293.45 292.75 293.00 1.9K
11:42 293.25 293.45 293.00 293.45 1.3K
11:43 293.55 293.70 293.35 293.65 3.5K
11:44 293.65 293.95 293.55 293.55 0.8K
11:45 293.80 293.80 292.60 292.60 1.3K
11:46 292.80 293.05 292.30 292.75 15.4K
11:47 292.65 293.45 292.65 293.45 0.9K
11:48 293.45 293.60 293.00 293.00 4.3K
11:49 293.30 293.65 293.30 293.55 4.5K
11:50 293.55 293.60 293.55 293.60 0.5K
11:51 293.65 293.75 293.05 293.60 3.9K
11:52 293.60 293.80 293.40 293.75 0.7K
11:53 293.75 294.00 293.70 294.00 2.0K
11:54 293.95 294.00 293.35 293.70 5.1K
11:55 293.70 293.70 293.10 293.40 5.7K
11:56 293.40 293.45 293.10 293.35 1.4K
11:57 293.20 293.20 292.55 293.15 8.0K
11:58 293.20 293.35 292.90 293.30 0.8K
11:59 293.25 293.65 293.00 293.40 2.8K
12:00 293.45 293.45 292.10 292.65 7.7K
12:01 292.55 292.90 292.55 292.90 1.3K
12:02 292.90 292.90 292.30 292.30 1.3K
12:03 292.30 292.45 291.85 292.05 7.6K
12:04 292.45 292.80 292.15 292.80 3.2K
12:05 292.55 292.70 292.55 292.70 4.5K
12:06 292.55 292.55 292.10 292.35 0.7K
12:07 292.40 292.40 292.00 292.00 1.1K
12:08 292.20 292.20 291.65 292.00 2.1K
12:09 291.85 292.40 291.75 292.05 1.3K
12:10 292.40 292.40 292.00 292.25 0.7K
12:11 292.35 292.50 292.10 292.30 1.6K
12:12 292.30 292.45 291.95 292.35 3.9K
12:13 292.35 292.60 292.05 292.50 0.8K
12:14 292.60 293.00 292.60 293.00 0.3K
12:15 292.90 293.50 292.90 293.50 1.6K
12:16 293.35 293.35 293.00 293.35 4.0K
12:17 293.35 293.40 293.10 293.30 2.7K
12:18 293.10 293.10 292.35 292.75 1.2K
12:19 292.60 292.80 291.95 292.00 13.1K
12:20 292.00 292.00 291.50 291.55 3.0K
12:21 291.85 291.95 291.30 291.40 1.9K
12:22 291.35 291.70 291.35 291.70 1.0K
12:23 291.75 291.90 291.50 291.90 0.8K
12:24 291.90 291.95 291.60 291.95 1.2K
12:25 291.60 291.95 291.60 291.85 2.6K
12:26 291.50 292.40 291.50 292.05 4.4K
12:27 292.10 292.10 291.65 292.00 1.6K
12:28 292.00 292.35 291.75 291.75 2.0K
12:29 292.35 292.35 291.85 292.25 0.7K
12:30 292.30 292.45 292.30 292.35 1.4K
12:31 292.45 292.55 292.45 292.55 0.2K
12:32 292.55 292.60 292.25 292.35 1.4K
12:33 292.45 292.45 292.05 292.40 2.9K
12:34 292.40 292.45 292.20 292.40 2.5K
12:35 292.40 292.55 291.85 292.30 2.9K
12:36 292.25 292.40 292.25 292.40 0.5K
12:37 292.40 292.45 292.00 292.45 0.4K
12:38 292.45 292.45 292.40 292.40 0.9K
12:39 292.45 292.45 292.05 292.40 1.1K
12:40 292.05 292.40 292.05 292.40 0.3K
12:41 292.40 292.50 292.00 292.50 2.8K
12:42 292.35 292.40 292.35 292.40 0.5K
12:43 292.65 292.65 292.40 292.65 0.4K
12:44 292.65 292.75 292.40 292.75 1.3K
12:45 292.75 292.75 292.75 292.75 0.3K
12:46 292.75 292.75 292.55 292.75 0.2K
12:47 292.95 293.15 292.75 293.15 1.2K
12:48 293.35 293.45 293.35 293.45 1.9K
12:49 293.45 293.45 293.00 293.00 1.4K
12:50 293.00 293.10 292.35 293.10 2.7K
12:51 292.45 292.70 292.45 292.70 0.6K
12:52 292.70 292.75 292.50 292.50 0.3K
12:53 292.75 292.75 292.15 292.30 1.2K
12:54 292.50 292.50 292.50 292.50 0.1K
12:55 292.65 292.85 292.65 292.80 0.3K
12:56 292.65 292.65 292.55 292.65 0.3K
12:57 292.50 292.65 292.50 292.65 0.4K
12:58 292.65 292.65 292.65 292.65 0.2K
12:59 292.85 292.85 292.75 292.75 0.2K
13:00 293.00 293.15 293.00 293.15 2.3K
13:01 292.70 292.80 292.50 292.80 4.5K
13:02 292.75 292.75 292.75 292.75 0.1K
13:03 292.90 292.95 292.90 292.95 1.0K
13:04 292.70 292.70 292.00 292.60 3.0K
13:05 292.60 292.65 292.60 292.65 0.1K
13:06 292.20 292.55 292.20 292.55 0.3K
13:07 292.65 292.95 292.55 292.85 1.2K
13:08 292.95 292.95 292.95 292.95 0.6K
13:09 292.90 292.90 292.55 292.55 0.0K
13:10 292.55 292.95 292.50 292.95 0.5K
13:11 292.45 292.85 292.30 292.85 0.9K
13:12 292.80 292.80 292.30 292.60 1.0K
13:13 292.25 292.25 292.25 292.25 0.5K
13:14 292.65 292.80 292.55 292.80 1.0K
13:15 292.80 292.80 292.40 292.60 0.3K
13:16 292.60 292.60 292.50 292.50 0.1K
13:17 292.75 292.75 292.75 292.75 0.3K
13:18 292.75 292.75 292.25 292.25 0.2K
13:19 292.15 292.15 291.25 291.25 3.7K
13:20 291.85 291.90 291.10 291.80 3.2K
13:21 291.80 292.20 291.45 291.85 1.3K
13:22 292.20 292.25 291.85 292.20 1.5K
13:23 292.25 292.35 292.25 292.35 0.6K
13:24 292.35 292.35 292.00 292.25 0.2K
13:25 292.05 292.25 291.90 292.20 0.7K
13:26 292.30 292.30 291.95 291.95 0.2K
13:27 292.05 292.05 292.05 292.05 0.0K
13:28 292.00 292.40 292.00 292.00 1.0K
13:29 291.90 292.20 291.90 292.20 1.3K
13:30 291.90 292.15 291.45 291.75 1.2K
13:31 291.60 292.10 291.60 291.85 1.1K
13:32 291.85 291.85 291.80 291.80 1.1K
13:33 292.05 292.05 291.95 292.00 2.0K
13:34 292.00 292.00 291.80 291.80 0.3K
13:35 291.55 291.80 291.55 291.80 0.0K
13:36 291.25 291.25 291.10 291.10 1.6K
13:37 291.10 291.40 291.05 291.05 0.7K
13:38 291.25 291.50 291.25 291.50 0.4K
13:39 291.70 291.70 291.70 291.70 0.4K
13:40 291.50 291.50 291.40 291.40 0.1K
13:41 291.60 291.70 290.50 290.90 11.0K
13:42 290.90 290.90 290.50 290.75 7.0K
13:43 290.50 290.55 290.15 290.15 3.6K
13:44 290.15 290.45 290.10 290.15 7.3K
13:45 290.10 290.50 290.10 290.35 4.0K
13:46 290.20 290.55 290.20 290.55 1.3K
13:47 290.50 290.60 290.30 290.60 3.7K
13:48 290.60 290.85 290.60 290.85 2.9K
13:49 290.95 290.95 290.30 290.30 3.0K
13:50 290.30 290.75 290.30 290.60 0.3K
13:51 290.75 290.75 290.30 290.35 0.8K
13:52 290.70 290.70 290.05 290.05 6.1K
13:53 289.40 289.70 289.35 289.55 32.4K
13:54 289.85 290.25 289.55 290.20 6.8K
13:55 290.20 290.35 290.00 290.25 1.8K
13:56 290.25 290.80 290.25 290.80 2.5K
13:57 290.80 290.80 290.45 290.55 0.5K
13:58 290.55 290.55 290.35 290.50 2.5K
13:59 290.65 291.00 290.65 291.00 4.2K
14:00 290.85 291.90 290.85 291.80 4.3K
14:01 291.80 292.20 291.75 292.20 4.8K
14:02 292.40 292.75 292.15 292.45 4.5K
14:03 292.30 292.45 291.80 291.80 3.8K
14:04 291.65 291.95 291.65 291.75 1.7K
14:05 291.25 291.60 291.25 291.55 3.0K
14:06 291.55 291.55 291.25 291.25 0.1K
14:07 291.50 291.50 291.00 291.25 0.5K
14:08 291.00 291.25 291.00 291.00 1.1K
14:09 291.25 291.40 291.00 291.40 3.6K
14:10 291.40 291.50 291.10 291.50 0.4K
14:11 291.45 291.45 291.10 291.10 0.2K
14:12 290.95 291.20 290.55 290.85 2.1K
14:13 290.85 291.00 290.35 290.35 0.7K
14:14 290.35 290.75 290.30 290.70 1.1K
14:15 290.70 290.80 289.35 289.35 5.6K
14:16 289.35 289.90 289.05 289.90 4.9K
14:17 289.50 290.00 289.50 290.00 1.6K
14:18 290.00 290.00 289.95 290.00 0.3K
14:19 289.95 289.95 288.85 288.95 22.0K
14:20 288.80 288.90 288.20 288.90 8.2K
14:21 289.55 289.90 289.40 289.60 6.9K
14:22 289.45 289.75 289.00 289.00 3.5K
14:23 289.40 289.70 289.30 289.70 0.8K
14:24 289.30 289.65 289.30 289.30 0.9K
14:25 289.25 289.75 289.25 289.55 1.2K
14:26 289.60 290.00 289.60 290.00 1.8K
14:27 290.35 290.60 290.35 290.60 0.3K
14:28 290.65 290.65 290.25 290.30 0.4K
14:29 290.20 290.25 290.00 290.25 1.8K
14:30 290.25 290.30 290.05 290.30 0.8K
14:31 290.30 290.80 290.30 290.80 2.4K
14:32 290.30 290.55 290.30 290.55 1.7K
14:33 290.55 290.55 290.55 290.55 0.4K
14:34 290.95 291.25 290.70 290.90 1.9K
14:35 291.15 291.25 290.95 291.20 4.6K
14:36 291.20 291.20 290.30 290.90 1.9K
14:37 291.05 291.05 290.50 290.70 1.9K
14:38 290.40 290.75 290.35 290.35 1.9K
14:39 290.75 290.90 290.20 290.70 4.4K
14:40 290.70 290.80 290.35 290.35 0.8K
14:41 290.35 290.70 290.20 290.55 3.3K
14:42 290.55 290.55 289.75 289.75 5.6K
14:43 289.75 290.00 289.75 290.00 1.8K
14:44 289.70 289.75 289.30 289.30 0.9K
14:45 289.60 289.95 289.60 289.90 1.5K
14:46 289.55 290.00 289.05 289.05 2.7K
14:47 289.05 289.75 289.05 289.75 4.5K
14:48 289.55 289.55 289.15 289.15 2.4K
14:49 289.35 289.40 289.10 289.40 0.8K
14:50 289.40 289.40 289.10 289.40 1.5K
14:51 289.25 289.40 289.00 289.30 4.0K
14:52 289.30 289.75 289.30 289.75 4.4K
14:53 289.60 289.75 289.50 289.70 3.7K
14:54 289.75 289.75 289.40 289.40 0.9K
14:55 289.70 289.75 288.80 288.80 10.8K
14:56 289.00 289.30 288.70 288.70 9.1K
14:57 288.60 288.70 288.40 288.50 5.7K
14:58 288.40 288.75 288.40 288.45 3.9K
14:59 288.65 288.70 288.45 288.70 0.5K
15:00 288.90 288.90 288.45 288.65 3.2K
15:01 288.65 288.65 288.35 288.35 1.3K
15:02 288.65 288.65 288.10 288.15 3.5K
15:03 288.30 288.50 288.20 288.20 5.0K
15:04 288.30 288.30 287.55 287.90 23.6K
15:05 287.70 288.60 287.70 288.60 8.4K
15:06 288.75 288.75 288.45 288.50 2.1K
15:07 288.50 288.50 287.95 287.95 1.6K
15:08 287.40 287.40 287.00 287.00 17.1K
15:09 287.30 287.50 287.15 287.40 3.6K
15:10 287.50 287.95 287.50 287.50 4.6K
15:11 287.80 287.85 287.40 287.40 3.2K
15:12 287.70 287.70 286.90 286.90 19.7K
15:13 287.20 287.20 286.25 286.40 21.5K
15:14 286.65 287.40 286.50 287.00 10.2K
15:15 287.25 287.25 286.40 286.65 9.2K
15:16 286.80 286.80 286.15 286.55 18.9K
15:17 286.55 286.80 286.00 286.80 11.6K
15:18 286.15 287.00 286.05 287.00 14.4K
15:19 287.00 287.65 287.00 287.40 8.6K
15:20 287.20 287.85 287.00 287.85 6.6K
15:21 287.85 289.30 287.85 289.30 14.8K
15:22 289.55 289.55 288.95 289.50 12.1K
15:23 289.20 289.35 288.70 288.95 9.1K
15:24 288.65 288.65 287.60 287.75 19.8K
15:25 287.65 288.00 287.40 288.00 4.7K
15:26 288.00 288.00 287.75 287.95 1.4K
15:27 287.95 288.50 287.75 288.05 13.2K
15:28 288.50 288.75 288.10 288.75 7.9K
15:29 288.35 288.35 287.50 287.50 28.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar