Zim Labs

ZIML
🏛️ Indien →
71.52
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:08 75.80 75.80 75.80 75.80 0.0K
09:15 75.99 75.99 75.99 75.99 0.0K
09:17 75.75 75.75 75.75 75.75 0.0K
09:18 75.90 75.90 75.62 75.62 2.4K
09:37 75.54 75.54 75.54 75.54 0.0K
09:39 75.01 75.01 75.01 75.01 1.6K
09:40 75.49 75.49 75.49 75.49 0.0K
10:00 75.58 75.58 75.58 75.58 0.0K
10:02 75.11 75.11 75.11 75.11 0.3K
10:10 75.33 75.33 75.33 75.33 0.1K
10:15 75.66 75.66 75.66 75.66 0.7K
10:23 75.33 75.33 75.33 75.33 0.1K
10:28 75.59 75.59 75.59 75.59 0.4K
10:32 75.68 75.68 75.68 75.68 0.0K
10:48 75.53 75.53 75.53 75.53 0.1K
11:07 75.43 75.43 75.43 75.43 0.0K
11:19 75.43 75.43 75.43 75.43 0.0K
11:23 75.37 75.37 75.37 75.37 0.1K
11:35 75.46 75.46 75.46 75.46 0.0K
11:41 75.43 75.43 75.43 75.43 0.0K
11:56 75.34 75.34 75.34 75.34 0.1K
12:00 75.44 75.44 75.44 75.44 0.0K
12:05 75.47 75.49 75.47 75.49 0.1K
12:12 75.53 75.53 75.53 75.53 0.0K
12:52 75.50 75.50 75.50 75.50 0.0K
12:58 75.53 75.53 75.53 75.53 0.2K
13:00 75.48 75.48 75.48 75.48 0.1K
13:05 75.79 75.79 75.79 75.79 0.4K
13:08 75.57 75.57 75.51 75.51 0.1K
13:10 75.48 75.48 75.48 75.48 0.1K
13:17 75.48 75.48 75.48 75.48 0.3K
13:19 75.47 75.47 75.47 75.47 0.3K
13:22 75.35 75.35 75.35 75.35 0.3K
13:31 75.48 75.48 75.48 75.48 0.1K
13:46 75.33 75.33 75.33 75.33 0.3K
13:50 75.01 75.01 75.01 75.01 0.1K
13:55 75.29 75.29 75.29 75.29 0.2K
14:01 75.15 75.15 75.15 75.15 0.0K
14:05 75.01 75.01 75.01 75.01 0.5K
14:06 75.15 75.15 75.15 75.15 0.0K
14:12 75.15 75.15 75.15 75.15 0.1K
14:26 75.10 75.10 75.10 75.10 0.0K
14:30 75.10 75.10 75.10 75.10 0.0K
14:34 75.15 75.15 75.15 75.15 0.0K
14:37 75.00 75.00 74.77 74.77 1.1K
14:38 74.77 74.77 74.77 74.77 0.0K
14:40 74.99 74.99 74.99 74.99 1.2K
14:44 74.96 74.96 74.96 74.96 0.0K
14:47 74.92 74.92 74.92 74.92 0.0K
14:49 74.89 74.89 74.89 74.89 0.0K
14:50 74.61 74.61 74.61 74.61 0.1K
14:52 74.89 74.89 74.89 74.89 0.0K
14:53 74.64 74.64 74.64 74.64 0.0K
14:54 74.50 74.50 74.50 74.50 0.8K
14:55 74.25 74.25 74.20 74.20 6.3K
14:56 74.30 74.79 74.30 74.40 6.0K
14:57 74.69 74.69 74.31 74.31 0.2K
14:59 74.31 74.49 74.31 74.49 0.4K
15:00 74.49 74.49 74.49 74.49 0.0K
15:02 74.59 74.59 74.59 74.59 0.1K
15:05 74.31 74.31 74.31 74.31 0.8K
15:06 74.30 74.30 74.30 74.30 0.0K
15:07 74.30 74.30 74.30 74.30 0.0K
15:10 74.30 74.30 74.30 74.30 0.1K
15:12 74.30 74.30 74.30 74.30 0.0K
15:13 74.21 74.21 74.21 74.21 0.0K
15:14 74.20 74.21 74.20 74.21 0.1K
15:15 74.21 74.21 74.20 74.20 0.5K
15:16 74.20 74.20 74.20 74.20 0.2K
15:17 74.30 74.30 74.30 74.30 0.2K
15:18 74.30 74.30 74.30 74.30 0.6K
15:20 74.30 74.41 74.29 74.29 0.6K
15:21 74.30 74.30 74.11 74.28 0.3K
15:22 74.30 74.30 74.30 74.30 0.5K
15:24 74.49 74.49 74.49 74.49 0.0K
15:26 74.49 74.49 74.49 74.49 0.0K
15:27 74.49 74.49 74.49 74.49 0.2K
15:29 74.50 74.92 74.50 74.53 1.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 75.99 75.99 71.10 71.52 0.0M
2025-09-26 72.20 74.48 71.18 73.23 0.0M
2025-09-25 74.49 74.94 73.16 73.70 0.0M
2025-09-24 75.80 76.19 74.04 74.53 0.0M
2025-09-23 75.29 76.40 74.31 75.87 0.0M
2025-09-22 75.49 75.69 74.91 75.23 0.0M
2025-09-19 75.49 75.99 74.72 75.22 0.0M
2025-09-18 75.06 77.22 74.85 75.13 0.1M
2025-09-17 76.00 76.37 75.05 75.51 0.0M
2025-09-16 76.00 76.16 74.70 75.46 0.0M
2025-09-15 76.34 76.73 75.24 75.66 0.0M
2025-09-12 74.11 76.75 74.11 75.97 0.1M
2025-09-11 75.99 77.28 74.60 74.91 0.1M
2025-09-10 74.59 76.48 73.90 74.94 0.1M
2025-09-09 74.05 76.68 74.05 74.69 0.1M
2025-09-08 74.08 75.69 73.69 75.17 0.0M
2025-09-05 74.67 75.80 73.35 73.76 0.1M
2025-09-04 75.69 77.38 73.90 74.50 0.1M
2025-09-03 76.80 77.40 75.10 75.65 0.0M
2025-09-02 75.02 76.45 74.63 75.94 0.1M
2025-09-01 76.90 76.90 74.16 74.64 0.0M
2025-08-29 73.01 76.00 73.01 75.40 0.0M
2025-08-28 74.65 76.00 72.80 73.62 0.1M
2025-08-26 77.01 77.07 73.10 74.15 0.1M
2025-08-25 75.05 77.00 73.87 76.55 0.1M
2025-08-22 75.47 75.47 73.50 73.93 0.0M
2025-08-21 76.19 76.34 74.79 75.09 0.1M
2025-08-20 77.58 77.85 75.20 75.62 0.1M
2025-08-19 74.49 77.84 72.70 77.00 0.2M
2025-08-18 76.00 76.79 69.10 72.19 0.2M
2025-08-14 76.30 77.90 74.89 75.10 0.1M
2025-08-13 77.40 79.90 76.25 76.95 0.1M
2025-08-12 76.33 78.08 76.00 76.88 0.2M
2025-08-11 77.99 78.07 75.00 76.15 0.1M
2025-08-08 80.00 80.00 77.11 77.33 0.1M
2025-08-07 78.65 82.00 77.01 81.00 0.1M
2025-08-06 81.89 82.99 78.65 79.32 0.2M
2025-08-05 83.00 83.86 79.33 80.66 0.9M
2025-08-04 96.00 98.99 85.94 85.94 1.6M
2025-08-01 110.00 110.66 107.00 107.43 0.1M
2025-07-31 111.15 112.64 107.61 110.04 0.1M
2025-07-30 112.99 113.00 110.40 111.70 0.0M
2025-07-29 110.00 113.35 109.21 111.61 0.1M
2025-07-28 112.40 115.17 110.00 110.63 0.1M
2025-07-25 116.00 118.00 112.15 113.52 0.2M
2025-07-24 119.27 119.50 116.10 116.54 0.1M
2025-07-23 117.50 120.08 116.25 119.27 0.0M
2025-07-22 119.35 121.47 116.10 116.59 0.1M
2025-07-21 119.00 124.00 115.80 119.67 0.3M
2025-07-18 122.60 127.00 118.00 118.87 1.0M
2025-07-17 112.21 123.40 111.00 120.82 2.6M
2025-07-16 114.40 116.01 111.25 112.21 0.1M
2025-07-15 113.16 115.46 112.61 114.41 0.1M
2025-07-14 114.99 115.78 112.25 113.79 0.1M
2025-07-11 114.00 116.18 114.00 114.09 0.0M
2025-07-10 116.00 116.38 114.80 114.93 0.1M
2025-07-09 113.87 117.14 113.50 116.00 0.1M
2025-07-08 111.89 114.71 109.31 113.88 0.1M
2025-07-07 110.90 111.66 109.61 110.90 0.0M
2025-07-04 107.83 111.89 107.83 110.89 0.1M
2025-07-03 110.20 112.26 107.15 107.83 0.1M
2025-07-02 110.15 113.51 110.15 110.99 0.1M
2025-07-01 110.94 114.79 109.81 110.89 0.1M
2025-06-30 112.46 113.59 110.31 111.52 0.0M
2025-06-27 114.70 114.70 109.87 111.17 0.1M
2025-06-26 110.87 115.70 110.22 112.62 0.1M
2025-06-25 112.90 114.48 109.51 110.87 0.1M
2025-06-24 115.50 118.00 109.81 112.53 0.1M
2025-06-23 104.70 118.00 103.05 112.40 0.2M
2025-06-20 105.42 107.00 103.87 106.21 0.0M
2025-06-19 105.68 107.68 105.01 105.42 0.0M
2025-06-18 107.86 108.18 104.15 105.38 0.1M
2025-06-17 107.40 110.25 106.74 107.32 0.1M
2025-06-16 103.36 106.78 103.01 106.33 0.1M
2025-06-13 104.01 105.69 101.70 103.79 0.1M
2025-06-12 107.30 111.00 105.65 106.22 0.1M
2025-06-11 104.25 108.87 104.25 106.39 0.1M
2025-06-10 101.00 108.20 101.00 105.28 0.2M
2025-06-09 98.50 102.47 98.50 101.94 0.0M
2025-06-06 100.79 102.43 99.10 99.96 0.1M
2025-06-05 102.59 105.00 101.00 102.45 0.2M
2025-06-04 89.61 104.44 89.61 101.57 1.3M
2025-06-03 88.00 91.00 88.00 89.61 0.1M
2025-06-02 89.55 89.98 87.62 88.14 0.0M
2025-05-30 90.80 90.80 88.70 89.55 0.0M
2025-05-29 91.50 92.99 87.20 89.13 0.1M
2025-05-28 91.30 93.00 89.05 90.58 0.1M
2025-05-27 92.94 92.94 89.00 90.72 0.0M
2025-05-26 90.55 92.95 90.55 91.33 0.0M
2025-05-23 90.78 92.00 89.99 90.77 0.0M
2025-05-22 90.30 93.00 88.38 91.53 0.1M
2025-05-21 93.22 93.81 87.56 88.53 0.1M
2025-05-20 93.75 95.50 90.43 94.48 0.1M
2025-05-19 92.10 94.19 92.00 92.99 0.0M
2025-05-16 90.60 93.49 90.60 92.10 0.0M
2025-05-15 91.83 93.80 90.05 92.03 0.0M
2025-05-14 89.26 94.34 87.85 91.42 0.2M
2025-05-13 87.97 89.49 86.31 88.41 0.0M
2025-05-12 84.15 87.55 84.15 86.91 0.0M
2025-05-09 83.00 83.53 82.00 82.74 0.0M
2025-05-08 85.00 86.94 82.00 83.54 0.0M
2025-05-07 82.00 86.50 82.00 85.57 0.0M
2025-05-06 86.88 86.98 84.00 84.69 0.0M
2025-05-05 86.80 87.55 85.31 86.62 0.0M
2025-05-02 87.79 88.65 86.00 86.18 0.0M
2025-04-30 89.01 89.01 87.00 87.55 0.0M
2025-04-29 87.94 89.41 87.23 89.01 0.0M
2025-04-28 88.37 89.88 86.87 87.45 0.1M
2025-04-25 92.49 92.49 87.86 88.07 0.0M
2025-04-24 90.51 93.52 90.51 91.07 0.0M
2025-04-23 93.30 93.30 90.42 91.03 0.0M
2025-04-22 92.00 92.40 90.17 91.65 0.0M
2025-04-21 89.30 92.68 89.18 90.61 0.1M
2025-04-17 91.50 91.51 88.89 89.26 0.0M
2025-04-16 89.49 92.45 87.06 91.47 0.1M
2025-04-15 87.00 89.29 86.50 87.97 0.1M
2025-04-11 88.80 88.80 85.10 86.66 0.1M
2025-04-09 85.00 88.01 83.09 85.98 0.1M
2025-04-08 86.65 88.90 85.02 86.04 0.0M
2025-04-07 80.11 86.09 80.11 85.35 0.1M
2025-04-04 88.63 88.63 84.00 85.07 0.1M
2025-04-03 86.22 89.80 85.73 88.63 0.1M
2025-04-02 85.30 86.65 82.87 86.22 0.1M
2025-04-01 81.00 84.49 80.73 84.06 0.1M
2025-03-28 82.20 85.29 80.00 80.53 0.2M
2025-03-27 85.00 85.99 80.62 81.89 0.2M
2025-03-26 84.65 86.44 83.43 84.01 0.1M
2025-03-25 84.25 86.79 82.07 85.25 0.2M
2025-03-24 85.30 85.75 82.25 83.14 0.3M
2025-03-21 84.95 86.57 83.55 84.05 0.3M
2025-03-20 86.00 101.70 83.20 84.46 1.6M
2025-03-19 81.18 85.90 81.18 84.75 0.7M
2025-03-18 80.54 82.14 80.02 80.77 0.9M
2025-03-17 82.65 82.65 79.49 80.54 0.1M
2025-03-13 82.68 82.98 80.61 81.12 0.1M
2025-03-12 84.35 87.81 81.81 82.44 0.1M
2025-03-11 86.11 86.11 83.00 83.47 0.1M
2025-03-10 89.27 89.28 85.00 85.30 0.0M
2025-03-07 88.00 91.95 87.65 88.48 0.1M
2025-03-06 86.25 88.60 86.25 87.47 0.1M
2025-03-05 83.63 95.00 83.63 86.99 0.2M
2025-03-04 80.96 85.48 80.96 83.63 0.1M
2025-03-03 90.65 91.50 80.97 82.61 0.2M
2025-02-28 93.10 94.06 89.45 90.64 0.1M
2025-02-27 92.78 95.00 91.61 94.51 0.0M
2025-02-25 92.85 94.90 91.95 92.78 0.0M
2025-02-24 94.80 94.80 92.77 93.25 0.0M
2025-02-21 96.50 99.20 93.61 95.05 0.3M
2025-02-20 95.70 98.35 94.22 96.22 0.0M
2025-02-19 94.00 98.59 94.00 95.17 0.0M
2025-02-18 93.40 99.80 91.56 95.63 0.1M
2025-02-17 91.50 96.70 91.00 94.92 0.1M
2025-02-14 97.50 98.14 90.80 92.56 0.2M
2025-02-13 98.11 100.99 96.50 97.28 0.1M
2025-02-12 99.12 100.99 95.90 99.49 0.1M
2025-02-11 103.75 103.75 97.04 98.91 0.1M
2025-02-10 107.00 108.21 102.95 104.09 0.0M
2025-02-07 105.68 107.00 103.51 106.72 0.0M
2025-02-06 106.65 107.00 102.83 105.97 0.1M
2025-02-05 101.45 106.57 100.80 104.65 0.1M
2025-02-04 101.07 101.55 99.70 99.85 0.9M
2025-02-03 101.80 101.80 99.60 99.99 0.0M
2025-02-01 103.09 103.41 100.11 101.12 0.0M
2025-01-31 100.20 105.00 100.20 103.58 0.1M
2025-01-30 104.33 104.57 100.62 101.27 0.0M
2025-01-29 100.14 105.00 98.63 103.72 0.0M
2025-01-28 100.25 100.25 96.25 98.26 0.0M
2025-01-27 101.75 102.99 96.02 98.35 0.1M
2025-01-24 101.42 103.84 100.11 101.23 0.0M
2025-01-23 100.50 104.45 100.50 101.22 0.0M
2025-01-22 104.45 104.47 99.15 102.03 0.1M
2025-01-21 105.94 105.94 103.25 103.74 0.0M
2025-01-20 108.00 108.00 104.00 105.60 0.0M
2025-01-17 103.21 106.64 103.21 105.80 0.1M
2025-01-16 101.94 105.35 101.30 104.51 0.1M
2025-01-15 102.77 102.77 100.21 100.88 0.0M
2025-01-14 101.70 103.48 98.00 100.51 0.1M
2025-01-13 102.58 105.40 96.65 98.09 0.2M
2025-01-10 103.34 103.68 100.99 101.73 0.1M
2025-01-09 105.40 105.40 103.00 103.34 0.0M
2025-01-08 107.00 107.00 103.75 104.23 0.1M
2025-01-07 102.65 107.29 102.65 105.99 0.1M
2025-01-06 109.05 109.11 103.31 103.87 0.1M
2025-01-03 110.80 111.29 108.15 108.80 0.0M
2025-01-02 111.20 112.99 109.35 109.99 0.1M
2025-01-01 108.00 109.61 107.43 108.49 0.0M