WPIL Ltd (WRTH)

WRTH
🏛️ Indien →
454.40
Letzte Aktualisierung: 2025-10-03
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 92.70 95.90 92.70 93.83 0.0M
2021-12-30 92.63 96.50 92.63 93.70 0.0M
2021-12-29 95.45 96.00 91.50 94.23 0.0M
2021-12-28 92.75 96.24 92.75 95.45 0.0M
2021-12-27 96.78 96.80 93.70 93.77 0.0M
2021-12-24 99.00 99.00 92.40 94.07 0.0M
2021-12-23 94.19 95.00 91.53 94.31 0.0M
2021-12-22 89.00 92.70 89.00 92.05 0.0M
2021-12-21 89.10 90.50 87.10 89.49 0.0M
2021-12-20 87.00 89.90 85.00 88.42 0.0M
2021-12-17 90.25 90.50 87.11 88.02 0.0M
2021-12-16 92.50 92.50 89.90 90.39 0.0M
2021-12-15 92.50 93.00 90.20 91.70 0.0M
2021-12-14 93.30 93.80 90.65 91.12 0.0M
2021-12-13 93.00 93.99 91.50 93.46 0.0M
2021-12-10 89.67 93.50 89.30 91.69 0.0M
2021-12-09 91.40 91.60 88.88 89.66 0.0M
2021-12-08 90.10 91.59 90.10 90.86 0.0M
2021-12-07 90.50 91.22 90.00 90.39 0.0M
2021-12-06 90.80 92.20 89.30 89.83 0.0M
2021-12-03 92.20 93.70 90.51 92.09 0.0M
2021-12-02 94.50 94.50 90.15 91.67 0.0M
2021-12-01 92.00 93.35 89.60 90.31 0.1M
2021-11-30 92.00 94.48 90.22 91.12 0.0M
2021-11-29 94.30 94.30 90.10 91.73 0.0M
2021-11-26 97.80 97.80 94.00 95.05 0.0M
2021-11-25 98.50 98.80 95.50 96.39 0.0M
2021-11-24 100.90 100.90 96.11 99.46 0.1M
2021-11-23 93.90 100.00 92.10 99.47 0.1M
2021-11-22 97.08 97.08 90.00 94.60 0.1M
2021-11-18 100.00 100.00 95.50 97.08 0.0M
2021-11-17 97.40 100.80 96.03 99.92 0.1M
2021-11-16 96.31 99.00 95.22 98.28 0.0M
2021-11-15 98.90 99.38 95.45 98.30 0.1M
2021-11-12 95.45 97.45 94.90 96.80 0.1M
2021-11-11 97.87 97.87 94.50 94.71 0.1M
2021-11-10 100.00 100.00 97.00 97.87 0.1M
2021-11-09 100.77 102.00 98.00 99.39 0.1M
2021-11-08 97.50 104.00 93.50 100.77 0.3M
2021-11-04 98.89 98.98 94.25 96.28 0.2M
2021-11-03 87.50 96.97 85.20 94.25 0.6M
2021-11-02 84.60 86.10 83.25 84.26 0.0M
2021-11-01 82.20 84.50 81.52 83.25 0.0M
2021-10-29 83.35 83.59 81.20 81.75 0.0M
2021-10-28 82.20 83.89 81.80 83.12 0.0M
2021-10-27 83.20 84.90 82.50 82.67 0.0M
2021-10-26 83.49 84.95 81.20 83.42 0.0M
2021-10-25 84.90 85.01 80.21 80.77 0.1M
2021-10-22 84.80 86.50 84.01 84.24 0.0M
2021-10-21 84.90 85.50 84.02 84.65 0.0M
2021-10-20 85.60 86.40 84.01 84.30 0.0M
2021-10-19 87.80 87.80 85.80 86.48 0.1M
2021-10-18 86.80 87.89 86.00 86.31 0.0M
2021-10-14 85.50 89.98 84.56 85.72 0.2M
2021-10-13 84.00 85.00 83.24 84.91 0.1M
2021-10-12 85.00 85.00 83.50 83.56 0.1M
2021-10-11 86.50 86.50 83.90 84.40 0.1M
2021-10-08 86.00 87.00 85.20 86.25 0.0M
2021-10-07 86.40 86.80 85.80 86.05 0.1M
2021-10-06 85.21 87.30 85.20 86.93 0.1M
2021-10-05 84.00 86.00 83.90 85.42 0.0M
2021-10-04 84.55 86.90 83.50 84.03 0.0M
2021-10-01 85.00 85.60 84.10 84.64 0.0M
2021-09-30 85.50 86.40 85.00 85.20 0.0M
2021-09-29 84.00 86.50 84.00 85.83 0.0M
2021-09-28 85.70 85.70 83.50 85.07 0.0M
2021-09-27 86.60 87.00 84.50 85.55 0.0M
2021-09-24 87.00 87.60 86.00 86.16 0.0M
2021-09-23 87.51 87.69 86.10 86.92 0.1M
2021-09-22 88.00 88.00 86.80 87.21 0.0M
2021-09-21 88.00 88.00 86.00 87.02 0.0M
2021-09-20 87.50 88.50 85.50 86.60 0.0M
2021-09-17 90.50 91.00 86.20 88.36 0.0M
2021-09-16 92.80 94.20 89.50 90.00 0.1M
2021-09-15 89.81 93.57 89.81 92.70 0.1M
2021-09-14 88.50 90.29 88.25 89.81 0.1M
2021-09-13 89.50 90.00 87.50 88.09 0.0M
2021-09-09 88.00 90.28 86.70 89.98 0.0M
2021-09-08 90.70 90.70 86.10 87.88 0.0M
2021-09-07 88.40 90.20 87.50 89.72 0.0M
2021-09-06 88.60 89.30 87.50 88.39 0.0M
2021-09-03 89.70 89.70 87.70 88.15 0.0M
2021-09-02 89.91 89.91 87.50 88.65 0.0M
2021-09-01 88.00 90.19 88.00 89.72 0.0M
2021-08-31 92.00 92.00 88.50 89.31 0.0M
2021-08-30 86.52 90.89 86.52 90.33 0.0M
2021-08-27 89.31 90.20 86.00 88.46 0.1M
2021-08-26 85.90 89.88 84.00 89.31 0.1M
2021-08-25 81.25 86.39 81.25 84.95 0.1M
2021-08-24 78.70 81.20 78.70 81.07 0.0M
2021-08-23 81.10 81.90 75.05 78.58 0.1M
2021-08-20 82.50 84.50 78.56 80.16 0.2M
2021-08-18 84.51 86.00 84.17 84.75 0.0M
2021-08-17 85.80 86.40 84.00 84.88 0.0M
2021-08-16 87.61 88.00 85.00 86.20 0.1M
2021-08-13 90.00 91.50 86.11 87.61 0.1M
2021-08-12 89.60 93.89 88.50 89.81 0.1M
2021-08-11 85.30 90.00 82.50 88.62 0.1M
2021-08-10 90.09 90.09 84.69 85.19 0.2M
2021-08-09 102.00 102.90 89.00 90.09 0.3M
2021-08-06 101.00 102.50 100.10 100.70 0.0M
2021-08-05 100.30 102.00 97.14 101.24 0.1M
2021-08-04 101.70 103.04 98.13 99.67 0.1M
2021-08-03 103.00 103.50 101.50 101.77 0.0M
2021-08-02 100.00 102.90 100.00 102.12 0.0M
2021-07-30 101.38 103.30 97.50 99.98 0.1M
2021-07-29 101.50 101.50 98.00 98.24 0.1M
2021-07-28 99.50 100.70 97.90 99.89 0.1M
2021-07-27 100.70 103.70 97.70 99.25 0.1M
2021-07-26 101.80 103.00 98.80 100.00 0.1M
2021-07-23 103.10 104.99 102.00 102.23 0.0M
2021-07-22 107.50 107.50 101.50 102.56 0.1M
2021-07-20 108.00 108.00 100.00 102.51 0.1M
2021-07-19 105.00 108.90 105.00 106.42 0.1M
2021-07-16 103.50 112.16 103.50 108.17 0.6M
2021-07-15 100.30 103.50 99.81 102.57 0.1M
2021-07-14 101.50 102.31 98.60 99.88 0.1M
2021-07-13 103.78 103.78 99.53 101.83 0.1M
2021-07-12 103.50 103.89 99.50 100.34 0.0M
2021-07-09 104.20 104.20 98.81 101.33 0.1M
2021-07-08 104.90 104.90 99.80 100.20 0.0M
2021-07-07 104.31 104.31 99.70 101.75 0.1M
2021-07-06 107.40 108.30 102.50 103.53 0.2M
2021-07-05 100.48 105.70 100.48 104.62 0.2M
2021-07-02 96.65 100.10 95.50 99.51 0.1M
2021-07-01 99.00 99.00 96.50 96.64 0.0M
2021-06-30 97.80 100.00 97.50 98.54 0.1M
2021-06-29 95.50 98.50 95.50 96.22 0.1M
2021-06-28 94.22 95.50 94.22 94.38 0.0M
2021-06-25 95.10 95.10 93.50 94.22 0.0M
2021-06-24 94.10 95.99 93.50 94.06 0.1M
2021-06-23 96.00 98.40 92.50 92.91 0.1M
2021-06-22 94.24 99.90 92.00 95.86 0.3M
2021-06-21 87.00 94.00 85.50 93.06 0.4M
2021-06-18 86.98 88.50 82.00 86.83 0.1M
2021-06-17 87.00 87.20 84.00 84.56 0.1M
2021-06-16 83.70 87.80 82.70 87.00 0.1M
2021-06-15 84.70 85.19 82.73 83.36 0.1M
2021-06-14 85.20 86.50 82.40 83.87 0.1M
2021-06-11 86.48 87.89 85.00 85.20 0.1M
2021-06-10 85.90 86.79 83.02 86.15 0.2M
2021-06-09 90.40 90.40 81.40 82.08 0.3M
2021-06-08 91.80 91.80 87.11 87.54 0.1M
2021-06-07 92.00 92.00 88.50 89.78 0.2M
2021-06-04 91.59 92.20 89.01 89.59 0.1M
2021-06-03 82.80 92.40 82.80 91.59 0.5M
2021-06-02 83.00 85.00 82.90 83.34 0.1M
2021-06-01 86.00 88.44 83.00 84.52 0.2M
2021-05-31 88.00 88.42 79.00 84.76 0.7M
2021-05-28 79.90 82.00 79.20 80.06 0.1M
2021-05-27 80.00 82.00 78.00 79.06 0.1M
2021-05-26 79.90 82.70 78.00 79.41 0.3M
2021-05-25 81.00 81.60 76.50 77.22 0.1M
2021-05-24 73.25 83.30 72.71 80.27 0.7M
2021-05-21 72.10 73.39 71.70 72.18 0.0M
2021-05-20 66.80 73.56 66.52 71.59 0.4M
2021-05-19 69.00 69.00 66.61 68.08 0.0M
2021-05-18 68.00 68.99 67.50 68.70 0.0M
2021-05-17 68.40 68.80 66.53 67.02 0.2M
2021-05-14 70.00 70.00 67.30 67.73 0.0M
2021-05-12 68.50 70.39 67.72 68.13 0.0M
2021-05-11 70.01 71.98 68.52 69.53 0.1M
2021-05-10 66.00 70.30 64.90 69.52 0.2M
2021-05-07 66.28 66.28 64.00 64.66 0.0M
2021-05-06 64.50 65.00 62.10 63.34 0.0M
2021-05-05 66.40 66.60 64.00 64.42 0.1M
2021-05-04 64.00 66.50 62.55 65.32 0.1M
2021-05-03 61.70 63.01 61.60 62.30 0.1M
2021-04-30 62.91 64.40 61.50 61.58 0.0M
2021-04-29 58.66 64.00 58.66 62.91 0.3M
2021-04-28 61.30 61.30 59.91 59.98 0.0M
2021-04-27 60.70 60.98 59.98 60.06 0.0M
2021-04-26 62.10 62.60 59.72 59.98 0.0M
2021-04-23 63.00 63.99 60.72 61.09 0.0M
2021-04-22 60.00 63.40 58.20 62.33 0.2M
2021-04-20 57.20 62.60 55.70 59.99 0.3M
2021-04-19 56.40 58.00 55.00 57.42 0.1M
2021-04-16 56.31 57.20 56.30 56.73 0.0M
2021-04-15 58.00 58.00 56.50 56.70 0.0M
2021-04-13 58.30 58.40 57.80 57.91 0.0M
2021-04-12 60.00 60.00 57.60 57.73 0.1M
2021-04-09 58.80 61.00 58.32 60.44 0.0M
2021-04-08 58.45 59.08 58.45 58.77 0.0M
2021-04-07 58.13 59.10 58.12 58.51 0.0M
2021-04-06 58.50 58.99 58.06 58.50 0.0M
2021-04-05 59.06 59.50 57.90 58.15 0.0M
2021-04-01 59.90 59.90 58.80 59.39 0.0M
2021-03-31 59.41 59.60 58.62 59.32 0.0M
2021-03-30 59.90 59.90 58.90 59.22 0.0M
2021-03-26 58.75 59.40 58.00 59.00 0.0M
2021-03-25 57.80 58.50 56.80 58.30 0.1M
2021-03-24 57.00 58.30 57.00 58.03 0.1M
2021-03-23 57.30 58.00 56.75 56.99 0.0M
2021-03-22 57.52 58.38 57.30 57.80 0.0M
2021-03-19 59.90 59.90 57.40 57.97 0.1M
2021-03-18 59.90 60.00 57.51 58.34 0.0M
2021-03-17 59.60 60.10 59.00 59.41 0.1M
2021-03-16 59.40 59.60 59.10 59.43 0.0M
2021-03-15 59.40 60.00 58.61 59.27 0.0M
2021-03-12 58.70 60.62 58.70 59.36 0.0M
2021-03-10 60.31 60.66 58.00 58.47 0.1M
2021-03-09 60.60 61.85 60.10 60.30 0.0M
2021-03-08 61.50 62.39 60.00 60.62 0.0M
2021-03-05 63.05 63.05 61.00 61.35 0.0M
2021-03-04 61.66 63.28 61.66 61.91 0.0M
2021-03-03 64.10 64.10 61.65 62.15 0.0M
2021-03-02 60.50 63.99 60.50 63.19 0.0M
2021-03-01 60.40 62.00 60.16 61.65 0.0M
2021-02-26 61.00 62.00 59.90 60.40 0.0M
2021-02-25 63.05 63.51 61.00 61.53 0.1M
2021-02-24 61.20 63.00 61.20 62.80 0.0M
2021-02-23 61.80 62.79 61.12 61.55 0.0M
2021-02-22 62.10 62.80 60.80 61.90 0.0M
2021-02-19 66.50 66.50 61.30 61.95 0.1M
2021-02-18 64.70 66.40 64.50 64.79 0.1M
2021-02-17 62.50 64.70 61.10 64.47 0.1M
2021-02-16 63.00 65.20 62.99 63.11 0.1M
2021-02-15 66.70 67.10 64.02 64.54 0.1M
2021-02-12 63.01 66.50 63.01 65.53 0.2M
2021-02-11 61.50 64.00 61.50 63.73 0.1M
2021-02-10 63.59 63.80 62.01 62.44 0.1M
2021-02-09 63.80 63.80 61.22 62.78 0.2M
2021-02-08 60.73 63.90 60.50 62.80 0.1M
2021-02-05 64.40 64.40 60.85 61.29 0.1M
2021-02-04 64.00 64.80 63.00 63.42 0.1M
2021-02-03 62.00 68.50 62.00 63.18 0.6M
2021-02-02 60.05 62.50 59.51 61.92 0.1M
2021-02-01 59.80 60.30 57.00 60.01 0.0M
2021-01-29 59.90 59.90 58.00 58.60 0.0M
2021-01-28 58.00 59.90 58.00 59.11 0.0M
2021-01-27 58.20 60.50 57.70 59.95 0.0M
2021-01-25 62.85 62.85 58.51 59.16 0.0M
2021-01-22 59.49 65.48 58.60 60.45 0.3M
2021-01-21 59.48 59.48 58.50 59.03 0.1M
2021-01-20 56.50 59.09 55.20 58.59 0.1M
2021-01-19 55.70 56.49 55.29 55.53 0.0M
2021-01-18 57.60 57.60 54.80 55.09 0.0M
2021-01-15 56.70 57.80 56.04 56.42 0.0M
2021-01-14 58.25 58.25 56.80 57.67 0.0M
2021-01-13 56.50 58.59 56.29 57.69 0.1M
2021-01-12 56.60 57.65 55.55 56.59 0.0M
2021-01-11 58.10 58.10 56.11 56.66 0.0M
2021-01-08 58.51 59.28 58.00 58.13 0.0M
2021-01-07 60.30 60.30 58.50 58.90 0.0M
2021-01-06 59.49 60.50 58.87 59.69 0.0M
2021-01-05 58.70 59.00 57.23 58.85 0.1M
2021-01-04 58.60 60.90 57.62 58.18 0.1M
2021-01-01 57.50 60.00 56.20 59.51 0.1M