Wep Solutions Ltd (WEPS)

WEPS
🏛️ Indien →
25.02
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
2021-12-31 28.10 30.05 28.10 28.25 0.0M
2021-12-30 28.50 29.75 27.10 28.95 0.0M
2021-12-29 31.45 31.45 28.50 28.50 0.0M
2021-12-28 29.65 30.30 28.40 30.00 0.0M
2021-12-27 28.90 29.70 26.95 29.20 0.0M
2021-12-24 28.90 29.15 26.45 28.35 0.1M
2021-12-23 26.10 27.80 25.30 27.80 0.0M
2021-12-22 26.00 28.00 26.00 26.50 0.0M
2021-12-21 28.85 29.70 26.90 26.90 0.0M
2021-12-20 29.75 30.00 28.30 28.30 0.0M
2021-12-17 30.00 30.45 28.00 29.75 0.0M
2021-12-16 28.85 29.00 27.55 29.00 0.0M
2021-12-15 25.35 27.65 24.35 27.65 0.1M
2021-12-14 27.75 27.75 25.15 25.15 0.1M
2021-12-13 33.80 33.95 27.85 27.90 0.1M
2021-12-10 31.00 32.55 30.00 30.90 0.3M
2021-12-09 22.20 27.15 22.00 27.15 0.1M
2021-12-08 22.40 23.75 22.05 22.65 0.0M
2021-12-07 22.50 22.50 20.80 22.00 0.0M
2021-12-06 22.00 22.00 20.75 21.50 0.0M
2021-12-03 21.30 21.75 20.65 21.65 0.0M
2021-12-02 20.95 21.65 20.70 21.15 0.0M
2021-12-01 20.70 21.05 20.10 21.00 0.0M
2021-11-30 20.00 21.85 19.50 20.15 0.0M
2021-11-29 20.65 20.65 19.55 19.90 0.0M
2021-11-26 19.25 20.35 19.25 19.95 0.0M
2021-11-25 20.90 21.00 19.40 19.85 0.0M
2021-11-24 21.40 21.40 19.35 20.45 0.0M
2021-11-23 20.75 20.75 19.00 19.90 0.0M
2021-11-22 21.50 21.50 19.35 19.85 0.0M
2021-11-18 22.45 22.45 20.55 21.50 0.0M
2021-11-17 22.80 22.90 21.50 21.90 0.0M
2021-11-16 22.60 22.60 21.65 21.90 0.0M
2021-11-15 22.70 22.70 21.00 22.20 0.1M
2021-11-12 20.75 22.00 20.70 21.00 0.1M
2021-11-11 21.25 21.25 19.95 20.00 0.0M
2021-11-10 18.60 19.95 18.25 19.95 0.0M
2021-11-09 17.60 18.60 17.60 18.15 0.0M
2021-11-08 18.75 18.75 17.50 18.05 0.0M
2021-11-04 17.25 18.40 17.20 18.25 0.0M
2021-11-03 18.00 18.00 17.70 17.90 0.0M
2021-11-02 18.00 18.00 17.70 17.95 0.0M
2021-11-01 18.30 18.30 17.00 17.55 0.0M
2021-10-29 18.35 18.35 17.60 17.60 0.0M
2021-10-28 17.40 17.80 17.30 17.45 0.0M
2021-10-27 18.20 18.20 17.30 17.75 0.0M
2021-10-26 17.35 18.10 17.25 17.80 0.0M
2021-10-25 17.60 18.20 17.10 17.40 0.0M
2021-10-22 18.00 18.50 18.00 18.05 0.0M
2021-10-21 18.55 18.85 18.00 18.00 0.0M
2021-10-20 18.70 18.80 17.60 18.20 0.0M
2021-10-19 19.80 19.80 19.00 19.05 0.0M
2021-10-18 19.95 20.40 19.00 19.00 0.0M
2021-10-14 18.95 19.50 18.00 19.25 0.0M
2021-10-13 18.40 19.00 18.20 18.55 0.0M
2021-10-12 19.00 19.00 18.10 19.00 0.0M
2021-10-11 18.30 18.90 18.20 18.60 0.0M
2021-10-08 18.90 18.90 18.05 18.45 0.0M
2021-10-07 18.85 18.90 18.00 18.05 0.0M
2021-10-06 18.80 18.80 18.45 18.70 0.0M
2021-10-05 18.65 19.20 18.40 19.05 0.0M
2021-10-04 19.10 19.20 18.00 18.60 0.0M
2021-10-01 19.55 19.55 18.10 18.35 0.1M
2021-09-30 20.40 20.40 18.85 19.05 0.0M
2021-09-29 20.60 20.60 18.95 19.80 0.0M
2021-09-28 20.50 20.55 19.90 19.90 0.0M
2021-09-27 20.50 21.10 19.70 19.80 0.0M
2021-09-24 20.80 20.80 19.80 20.40 0.0M
2021-09-23 20.45 20.55 19.90 20.00 0.0M
2021-09-22 19.40 20.00 19.40 19.80 0.0M
2021-09-21 20.00 20.55 19.20 20.05 0.0M
2021-09-20 20.50 20.90 19.90 20.00 0.0M
2021-09-17 21.25 22.00 20.50 20.90 0.0M
2021-09-16 21.90 22.25 21.10 21.20 0.0M
2021-09-15 22.35 22.35 21.00 21.20 0.0M
2021-09-14 21.40 21.60 20.90 21.50 0.0M
2021-09-13 21.35 21.35 20.25 20.60 0.0M
2021-09-09 20.10 21.20 20.05 20.35 0.0M
2021-09-08 20.95 20.95 20.20 20.75 0.0M
2021-09-07 20.85 20.85 19.90 20.50 0.0M
2021-09-06 19.55 20.50 19.20 20.50 0.0M
2021-09-03 19.65 20.75 19.55 19.95 0.0M
2021-09-02 20.70 20.70 19.60 20.30 0.0M
2021-09-01 20.20 20.20 19.35 19.75 0.0M
2021-08-31 20.00 20.00 19.50 19.75 0.0M
2021-08-30 18.85 19.80 18.55 19.50 0.0M
2021-08-27 19.50 19.50 18.55 19.00 0.0M
2021-08-26 20.00 20.10 19.05 19.30 0.0M
2021-08-25 18.70 19.95 18.70 19.95 0.0M
2021-08-24 19.60 19.90 18.95 19.00 0.0M
2021-08-23 19.85 19.85 19.05 19.60 0.0M
2021-08-20 19.95 19.95 19.00 19.25 0.0M
2021-08-18 19.50 20.30 19.25 19.50 0.5M
2021-08-17 20.20 20.20 19.25 19.35 0.0M
2021-08-16 19.50 20.00 19.25 19.95 0.0M
2021-08-13 20.70 20.70 19.35 20.25 0.0M
2021-08-12 20.30 20.85 19.30 20.05 0.0M
2021-08-11 20.05 20.70 19.95 20.15 0.0M
2021-08-10 21.95 21.95 20.15 20.95 0.0M
2021-08-09 22.95 22.95 21.10 21.20 0.0M
2021-08-06 22.50 22.75 21.30 22.15 0.0M
2021-08-05 21.35 22.25 21.00 21.90 0.0M
2021-08-04 22.20 22.80 21.45 21.50 0.0M
2021-08-03 21.20 22.15 21.20 21.80 0.0M
2021-08-02 22.15 22.30 21.35 21.50 0.0M
2021-07-30 22.45 22.70 22.05 22.45 0.0M
2021-07-29 23.15 23.15 21.40 21.85 0.0M
2021-07-28 23.30 23.30 21.90 22.50 0.0M
2021-07-27 23.40 23.40 21.40 22.40 0.0M
2021-07-26 22.30 22.70 22.30 22.40 0.0M
2021-07-23 24.40 24.45 22.55 22.70 0.0M
2021-07-22 22.90 23.30 22.40 23.30 0.0M
2021-07-20 23.40 23.40 22.10 22.20 0.0M
2021-07-19 23.90 23.90 21.95 22.50 0.0M
2021-07-16 23.60 23.60 22.40 22.95 0.0M
2021-07-15 22.95 22.95 22.00 22.50 0.0M
2021-07-14 24.00 24.00 22.55 22.55 0.0M
2021-07-13 23.25 23.70 22.50 23.70 0.0M
2021-07-12 23.15 23.15 22.00 22.85 0.0M
2021-07-09 23.00 23.00 22.00 22.40 0.0M
2021-07-08 22.35 23.10 22.00 22.50 0.0M
2021-07-07 22.40 23.50 22.00 22.95 0.0M
2021-07-06 23.10 23.10 22.10 22.85 0.0M
2021-07-05 23.60 23.70 22.25 22.40 0.0M
2021-07-02 23.50 23.90 22.50 22.75 0.0M
2021-07-01 22.50 23.20 22.50 22.80 0.0M
2021-06-30 24.60 24.60 22.50 22.50 0.0M
2021-06-29 23.40 23.80 22.90 23.65 0.0M
2021-06-28 23.35 23.35 22.30 22.90 0.0M
2021-06-25 22.90 23.00 22.20 22.30 0.0M
2021-06-24 23.00 23.90 22.05 22.90 0.0M
2021-06-23 23.50 24.40 22.70 23.05 0.0M
2021-06-22 23.80 23.85 23.00 23.50 0.0M
2021-06-21 24.50 24.85 23.20 23.20 0.0M
2021-06-18 24.70 24.70 23.25 24.40 0.1M
2021-06-17 23.75 24.65 23.75 24.40 0.0M
2021-06-16 24.40 24.50 23.25 24.20 0.0M
2021-06-15 23.45 24.55 23.25 23.60 0.0M
2021-06-14 22.50 23.45 22.20 23.45 0.0M
2021-06-11 23.00 23.55 21.65 22.35 0.0M
2021-06-10 21.45 23.55 21.40 22.75 0.0M
2021-06-09 23.55 23.55 21.75 22.45 0.0M
2021-06-08 24.00 24.00 22.55 22.65 0.0M
2021-06-07 24.85 24.85 23.40 23.70 0.0M
2021-06-04 24.85 24.85 23.00 23.45 0.1M
2021-06-03 20.30 22.65 20.25 22.60 0.1M
2021-06-02 21.45 22.40 20.00 20.60 0.1M
2021-06-01 18.95 20.40 18.95 20.40 0.0M
2021-05-31 20.00 20.00 18.15 18.55 0.0M
2021-05-28 20.95 20.95 18.10 19.50 0.0M
2021-05-27 19.00 20.75 19.00 19.65 0.0M
2021-05-26 20.80 20.80 20.00 20.30 0.0M
2021-05-25 20.95 20.95 19.35 20.75 0.0M
2021-05-24 20.05 21.35 20.00 20.05 0.0M
2021-05-21 21.80 21.80 19.70 20.55 0.0M
2021-05-20 21.75 21.85 19.65 21.00 0.1M
2021-05-19 19.50 20.70 19.35 20.25 0.1M
2021-05-18 17.75 18.85 17.50 18.85 0.0M
2021-05-17 17.10 17.90 16.85 17.15 0.0M
2021-05-14 17.20 17.60 17.00 17.10 0.0M
2021-05-12 19.00 19.00 16.85 17.00 0.0M
2021-05-11 16.50 17.70 16.50 17.60 0.0M
2021-05-10 17.50 17.70 16.55 17.00 0.0M
2021-05-07 16.70 17.75 16.25 17.35 0.0M
2021-05-06 17.25 17.25 16.75 16.90 0.0M
2021-05-05 16.95 17.50 16.80 17.05 0.0M
2021-05-04 16.25 17.45 16.25 16.95 0.0M
2021-05-03 15.25 16.45 15.20 16.10 0.0M
2021-04-30 15.73 16.28 15.20 15.72 0.0M
2021-04-29 17.75 18.50 15.93 16.01 0.0M
2021-04-28 17.10 17.79 17.10 17.69 0.0M
2021-04-27 17.79 17.79 16.22 17.10 0.0M
2021-04-26 17.77 18.50 17.25 17.83 0.0M
2021-04-23 19.50 19.50 17.20 17.77 0.0M
2021-04-22 17.60 19.14 17.60 18.69 0.0M
2021-04-20 16.00 17.60 16.00 17.60 0.0M
2021-04-19 16.20 16.40 14.35 16.00 0.0M
2021-04-16 14.98 16.07 14.50 15.93 0.0M
2021-04-15 14.50 15.46 14.50 14.68 0.0M
2021-04-13 15.93 15.93 15.00 15.08 0.0M
2021-04-12 16.00 16.00 14.85 15.00 0.0M
2021-04-09 15.82 16.75 15.50 15.67 0.0M
2021-04-08 15.99 16.30 15.25 15.92 0.0M
2021-04-07 15.36 15.66 14.92 15.64 0.0M
2021-04-06 14.21 14.99 14.21 14.92 0.0M
2021-04-05 14.88 15.10 14.06 14.65 0.0M
2021-04-01 14.75 15.00 14.00 14.57 0.0M
2021-03-31 15.00 15.25 14.35 14.40 0.0M
2021-03-30 15.45 15.65 15.00 15.10 0.0M
2021-03-26 16.00 16.00 15.00 15.20 0.0M
2021-03-25 16.00 16.00 15.30 15.70 0.0M
2021-03-24 16.80 16.80 15.70 16.10 0.0M
2021-03-23 15.95 16.25 15.70 16.00 0.0M
2021-03-22 16.20 16.20 15.30 15.50 0.0M
2021-03-19 16.05 16.20 15.40 15.50 0.1M
2021-03-18 16.00 16.00 15.25 15.45 0.0M
2021-03-17 17.80 17.80 15.20 15.90 0.2M
2021-03-16 18.45 18.50 16.50 16.85 0.0M
2021-03-15 18.65 19.60 17.85 18.05 0.0M
2021-03-12 20.15 20.25 18.10 18.70 0.0M
2021-03-10 22.85 23.45 19.70 19.95 0.1M
2021-03-09 21.35 21.35 21.35 21.35 0.0M
2021-03-08 19.39 19.43 18.76 19.43 0.1M
2021-03-05 16.93 18.47 16.89 17.68 0.0M
2021-03-04 18.09 18.09 17.55 17.76 0.0M
2021-03-03 19.18 19.18 17.43 17.93 0.0M
2021-03-02 17.93 17.93 17.30 17.51 0.0M
2021-03-01 16.93 18.55 16.93 17.51 0.0M
2021-02-26 18.34 18.34 17.51 17.84 0.0M
2021-02-25 18.59 19.14 17.97 18.34 0.0M
2021-02-24 19.55 19.59 19.39 19.39 0.0M
2021-02-23 19.55 19.55 18.55 19.14 0.0M
2021-02-22 18.80 20.43 18.68 20.10 0.0M
2021-02-19 18.80 19.89 18.80 18.93 0.0M
2021-02-18 20.76 20.76 18.76 18.84 0.0M
2021-02-17 20.39 20.39 18.59 19.55 0.0M
2021-02-16 21.35 21.35 18.43 19.09 0.0M
2021-02-15 19.97 20.30 18.47 19.47 0.0M
2021-02-12 20.76 20.85 19.26 19.97 0.0M
2021-02-11 20.60 20.76 18.80 20.35 0.0M
2021-02-10 20.43 20.43 18.76 18.97 0.0M
2021-02-09 21.26 21.85 19.34 19.64 0.0M
2021-02-08 18.18 20.01 17.14 19.89 0.0M
2021-02-05 18.22 18.34 17.05 18.22 0.0M
2021-02-04 15.80 17.05 15.80 17.05 0.0M
2021-02-03 14.72 16.18 14.72 15.51 0.0M
2021-02-02 16.22 16.22 15.84 15.84 0.0M
2021-02-01 15.47 16.05 15.47 16.05 0.0M
2021-01-29 16.05 16.59 15.01 15.13 0.1M
2021-01-28 16.68 17.18 16.55 16.68 0.0M
2021-01-27 16.26 17.34 16.26 16.38 0.0M
2021-01-25 17.68 18.34 16.76 17.05 0.0M
2021-01-22 18.14 19.05 18.01 18.01 0.0M
2021-01-21 18.84 19.30 18.51 18.68 0.0M
2021-01-20 19.26 20.01 18.80 19.80 0.0M
2021-01-19 20.39 20.39 18.43 18.84 0.0M
2021-01-18 18.84 20.35 18.84 19.97 0.0M
2021-01-15 20.85 20.85 18.05 20.18 0.0M
2021-01-14 20.39 20.39 19.26 19.34 0.0M
2021-01-13 21.85 21.85 18.93 19.59 0.0M
2021-01-12 20.39 20.80 20.01 20.43 0.0M
2021-01-11 22.05 22.05 19.39 20.39 0.0M
2021-01-08 21.30 21.55 20.35 20.89 0.0M
2021-01-07 21.68 22.10 20.85 21.22 0.0M
2021-01-06 22.51 23.31 21.89 21.97 0.0M
2021-01-05 23.35 23.35 21.68 22.05 0.0M
2021-01-04 21.43 22.85 20.89 22.72 0.0M
2021-01-01 20.26 21.55 20.14 20.80 0.0M