Indizes
Aktien
Fonds
Futures
Währungen
Staatsanleihen
| Aktienname | Neuester Preis | Aktualisierungszeit | Startzeit | K-Linien Typ | Historischer Preisbereich | Volumen-Extreme | Änderungsaufzeichnungen | Handelsstatistiken | Aktionen | |||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Historisches Hoch | Historisches Tief | Volumen-Spitze | Volumen-Tal | Täglicher Gewinn-Spitze | Täglicher Verlust-Spitze | Monatlicher Gewinn-Spitze | Monatlicher Verlust-Spitze | Handelstage | Steigerungs-Verhältnis | Fall-Verhältnis | ||||||
| Gland Pharma Ltd (GLAD)(GLAD) | 1,958.10 | 2025-09-26 | 2020-11-20 |
Tägliche K
Minuten-K
|
4,350.00
2021-08-12
|
861.00
2023-05-22
|
14.3M
2024-04-09
|
0.0M
2024-03-02
|
+20.00%
2023-08-08
|
-20.00%
2023-05-19
|
+33.59%
2023-08
|
-32.83%
2023-05
|
1194 | 45.5% | 54.1% | |
| Mahalaxmi Seamless Ltd (MHLX)(MHLX) | 8.81 | 2025-09-26 | 2015-01-07 |
Tägliche K
Minuten-K
|
15.84
2025-03-10
|
2.60
2016-08-05
|
0.1M
2024-05-17
|
0.0M
2015-04-21
|
+5.00%
2024-08-05
|
-5.17%
2024-01-18
|
+141.43%
2021-07
|
-37.54%
2021-08
|
1378 | 43.2% | 42.0% | |
| Tree House Education and Accessories Ltd (THEA)(THEA) | 7.81 | 2025-09-26 | 2015-01-01 |
Tägliche K
Minuten-K
|
548.00
2015-02-16
|
3.14
2020-04-01
|
4.1M
2015-12-03
|
0.0M
2020-05-22
|
+20.00%
2022-06-06
|
-19.98%
2015-11-23
|
+46.28%
2022-06
|
-44.86%
2016-12
|
2623 | 42.9% | 54.3% | |
| Cox Kings Financial(COKN) | 0.34 | - | 1970-01-01 |
Tägliche K
Minuten-K
|
76.00
2019-04-11
|
0.27
2020-03-24
|
5.0M
2019-09-17
|
-
1970-01-01
|
+5.00%
2019-09-13
|
-10.00%
2019-05-02
|
+142.50%
2020-06
|
-66.13%
2019-07
|
379 | 29.6% | 58.8% | |
| Poojawestern Metaliks Ltd (POJA)(POJA) | 32.04 | 2025-09-26 | 2017-10-05 |
Tägliche K
Minuten-K
|
86.70
2022-02-01
|
10.11
2020-10-05
|
2.1M
2022-02-09
|
0.0M
2022-01-20
|
+20.00%
2021-10-20
|
-51.04%
2019-12-12
|
+77.65%
2022-01
|
-53.51%
2022-02
|
1270 | 47.7% | 48.7% | |
| IEL Ltd (IELL)(IELL) | 8.88 | 2025-09-26 | 2015-01-12 |
Tägliche K
Minuten-K
|
15.28
2023-06-09
|
0.13
2020-03-04
|
7.4M
2024-03-22
|
0.0M
2015-01-23
|
+41.34%
2023-11-10
|
-27.22%
2024-01-23
|
+164.54%
2021-07
|
-40.67%
2022-03
|
1255 | 47.3% | 45.5% | |
| Jenburkt Pharmaceuticals Ltd (JENA)(JENA) | 1,077.10 | 2025-09-26 | 2015-01-01 |
Tägliche K
Minuten-K
|
1,410.00
2025-07-08
|
243.20
2020-03-19
|
0.1M
2015-04-13
|
0.0M
2019-10-18
|
+20.00%
2017-05-31
|
-19.58%
2019-07-30
|
+41.82%
2016-10
|
-19.70%
2020-03
|
2649 | 47.8% | 51.6% | |
| Ramco Systems Ltd (RMCS)(RMCS) | 496.10 | 2025-09-26 | 2015-01-01 |
Tägliche K
Minuten-K
|
1,110.45
2015-08-05
|
64.10
2020-03-25
|
10.2M
2024-04-12
|
0.0M
2018-11-07
|
+20.00%
2021-12-02
|
-17.06%
2015-08-20
|
+79.46%
2020-08
|
-41.46%
2020-03
|
2649 | 44.0% | 55.6% | |
| Hilltone Software and Gases Ltd (HILO)(HILO) | 82.46 | 2025-09-26 | 2024-12-30 |
Tägliche K
Minuten-K
|
59.57
2025-01-27
|
19.21
2024-12-30
|
0.2M
2025-01-27
|
0.0M
2025-05-27
|
+9.99%
2025-01-13
|
-5.00%
2025-07-04
|
+4.96%
2024-12
|
4.96%
2024-12
|
176 | 54.5% | 42.6% | |
| Banaras Beads Ltd (BANB)(BANB) | 124.07 | 2025-09-26 | 2015-01-01 |
Tägliche K
Minuten-K
|
169.52
2024-12-03
|
23.00
2020-03-23
|
2.7M
2024-10-18
|
0.0M
2015-08-27
|
+20.00%
2022-01-03
|
-19.09%
2019-09-18
|
+87.67%
2015-11
|
-35.13%
2018-01
|
2593 | 44.0% | 52.8% | |
| Godavari Drugs Ltd (GDRU)(GDRU) | 86.51 | 2025-09-26 | 2015-01-01 |
Tägliche K
Minuten-K
|
155.00
2024-08-30
|
9.00
2020-03-26
|
0.5M
2022-12-19
|
0.0M
2015-04-01
|
+20.00%
2020-06-16
|
-19.20%
2019-08-16
|
+91.90%
2020-06
|
-33.70%
2016-02
|
2636 | 46.0% | 51.9% | |
| GHV Infra Projects Ltd (GHVI)(GHVI) | 323.00 | 2025-09-26 | 2019-12-20 |
Tägliche K
Minuten-K
|
1,779.35
2025-08-12
|
15.55
2019-12-20
|
0.0M
2025-09-01
|
0.0M
2019-12-20
|
+5.00%
2024-11-11
|
-5.00%
2025-09-02
|
+101.92%
2024-11
|
40.50%
2024-10
|
227 | 90.7% | 6.6% | |
| S V J Enterprises Ltd (SVJE)(SVJE) | 215.05 | 2025-09-26 | 2023-03-09 |
Tägliche K
Minuten-K
|
231.50
2025-09-11
|
22.43
2023-03-27
|
1.3M
2023-05-29
|
0.0M
2024-12-11
|
+10.55%
2024-01-31
|
-20.00%
2023-03-09
|
+163.02%
2024-08
|
-26.47%
2023-09
|
506 | 53.0% | 42.9% | |
| Shivamshree Businesses Ltd (SAMS)(SAMS) | 2.41 | 2025-09-22 | 2015-01-02 |
Tägliche K
Minuten-K
|
66.45
2015-03-10
|
0.20
2017-10-16
|
4.9M
2016-10-20
|
0.0M
2016-02-18
|
+56.25%
2024-10-21
|
-19.74%
2015-07-01
|
+67.65%
2018-01
|
-60.00%
2015-07
|
840 | 37.3% | 41.4% | |
| Shriram Pistons Rings(SHIE) | 2,654.90 | 2025-09-26 | 2025-02-04 |
Tägliche K
Minuten-K
|
2,790.00
2025-09-09
|
1,556.00
2025-04-07
|
0.1M
2025-05-08
|
0.0M
2025-02-27
|
+13.63%
2025-05-08
|
-5.80%
2025-04-07
|
-
-
|
-
-
|
149 | 45.6% | 51.7% | |
| Innova Captab(INNC) | 844.35 | 2025-09-26 | 2023-12-29 |
Tägliche K
Minuten-K
|
1,259.00
2025-01-08
|
421.55
2024-06-04
|
2.9M
2023-12-29
|
0.0M
2024-03-02
|
+10.68%
2024-11-08
|
-6.84%
2024-03-13
|
+29.89%
2024-11
|
-15.74%
2024-03
|
410 | 52.0% | 47.3% | |
| Magnum Ventures Ltd(MGNM) | 25.02 | 2025-09-26 | 2015-01-01 |
Tägliche K
Minuten-K
|
77.45
2024-01-23
|
2.00
2020-06-01
|
1.2M
2023-05-31
|
0.0M
2015-12-11
|
+20.00%
2022-11-03
|
-15.33%
2015-03-12
|
+176.79%
2017-06
|
-27.46%
2024-03
|
2437 | 46.5% | 49.8% | |
| Ganesh Holdings Ltd (GANE)(GANE) | 75.15 | 2025-09-26 | 2021-03-02 |
Tägliche K
Minuten-K
|
199.55
2024-06-03
|
13.97
2021-03-08
|
0.0M
2021-03-08
|
-
2025-07-28
|
+5.00%
2023-06-05
|
-15.96%
2025-01-27
|
+137.76%
2022-02
|
-40.38%
2022-04
|
685 | 49.6% | 42.9% | |
| HT Media Ltd (HTML)(HTML) | 26.94 | 2025-09-26 | 2015-01-01 |
Tägliche K
Minuten-K
|
145.10
2015-02-23
|
7.60
2020-03-24
|
13.1M
2024-02-02
|
0.0M
2020-11-03
|
+19.98%
2025-05-20
|
-17.48%
2020-03-19
|
+53.22%
2021-02
|
-23.35%
2022-06
|
2651 | 44.0% | 52.2% | |
| Supreme Infrastructure(SIIL) | 105.00 | 2025-09-26 | 2015-01-01 |
Tägliche K
Minuten-K
|
305.40
2015-02-02
|
6.10
2020-06-04
|
0.8M
2016-02-22
|
0.0M
2019-02-11
|
+20.00%
2017-01-11
|
-19.19%
2016-02-16
|
+123.33%
2020-06
|
-48.22%
2018-02
|
2341 | 46.2% | 51.5% | |
| Lumax Industries Ltd (LUMA)(LUMA) | 4,863.80 | 2025-09-26 | 2015-01-01 |
Tägliche K
Minuten-K
|
4,360.00
2025-09-01
|
280.00
2015-06-29
|
0.5M
2015-07-28
|
0.0M
2017-07-10
|
+20.00%
2015-07-24
|
-13.44%
2016-11-15
|
+65.52%
2015-07
|
-32.18%
2020-03
|
2649 | 48.7% | 51.0% | |
| Gowra Leasing and Finance Ltd (GOWL)(GOWL) | 99.90 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
151.79
2025-07-24
|
10.93
2015-04-27
|
0.1M
2025-02-12
|
0.0M
2015-02-03
|
+20.00%
2025-02-11
|
-10.05%
2025-02-07
|
+70.40%
2024-08
|
-26.61%
2016-08
|
1815 | 47.2% | 45.5% | |
| Hypersoft Technologies Ltd (HYPE)(HYPE) | 76.91 | 2025-09-26 | 2016-03-10 |
Tägliche K
Minuten-K
|
91.64
2025-09-02
|
4.18
2021-05-12
|
0.2M
2025-08-29
|
0.0M
2016-05-12
|
+19.92%
2018-04-09
|
-20.00%
2018-04-06
|
+95.66%
2021-10
|
-28.68%
2018-03
|
706 | 48.6% | 36.5% | |
| Anjani Foods Ltd (ANJI)(ANJI) | 25.99 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
81.82
2021-06-07
|
0.87
2015-10-27
|
0.5M
2024-06-13
|
0.0M
2015-03-13
|
+20.00%
2024-06-11
|
-8.34%
2025-01-13
|
+97.12%
2020-11
|
-30.92%
2019-02
|
1525 | 48.4% | 48.1% | |
| Shyam Telecom Ltd (SHMT)(SHMT) | 13.89 | 2025-09-26 | 2015-01-01 |
Tägliche K
Minuten-K
|
51.55
2015-11-04
|
4.70
2020-12-07
|
0.8M
2015-11-04
|
0.0M
2018-03-12
|
+20.00%
2015-05-14
|
-10.74%
2015-08-17
|
+103.91%
2024-04
|
-36.05%
2022-05
|
1987 | 41.0% | 48.3% | |
| Easun Reyrolle Ltd(EASU) | 2.50 | - | 1970-01-01 |
Tägliche K
Minuten-K
|
68.00
2015-08-05
|
1.57
2020-03-31
|
0.5M
2021-07-22
|
-
1970-01-01
|
+19.96%
2015-07-15
|
-12.29%
2015-08-17
|
+67.16%
2015-07
|
-32.54%
2018-07
|
1745 | 44.7% | 50.5% | |
| Committed Cargo Care Ltd (CMMO)(CMMO) | 234.00 | 2025-09-26 | 2023-10-18 |
Tägliche K
Minuten-K
|
274.05
2025-08-22
|
48.50
2024-11-26
|
1.6M
2023-10-18
|
-
2025-02-17
|
+20.00%
2024-11-28
|
-9.38%
2024-03-11
|
+159.29%
2024-12
|
-22.67%
2024-03
|
430 | 47.7% | 45.1% | |
| Satin Creditcare Network Ltd (SATR)(SATR) | 145.06 | 2025-09-26 | 2022-03-29 |
Tägliche K
Minuten-K
|
283.55
2024-01-11
|
84.90
2022-07-01
|
9.7M
2023-07-14
|
0.0M
2023-03-17
|
+17.55%
2022-12-02
|
-9.74%
2022-10-28
|
+29.84%
2022-07
|
-21.77%
2022-06
|
860 | 48.0% | 51.4% | |
| Ashok Leyland() | 141.40 | 2025-09-26 | 2022-03-29 |
Tägliche K
Minuten-K
|
264.15
2024-08-27
|
113.05
2022-05-12
|
143.6M
2024-02-06
|
0.6M
2024-02-15
|
+8.09%
2025-08-18
|
-12.45%
2024-05-31
|
+12.18%
2023-07
|
-13.17%
2024-10
|
854 | 51.8% | 46.8% | |
| Goldstar Power Ltd (GDST)(GDST) | 8.95 | 2025-09-26 | 2017-10-10 |
Tägliche K
Minuten-K
|
23.35
2023-10-18
|
0.88
2021-03-01
|
13.6M
2017-10-16
|
0.0M
2024-04-12
|
+16.78%
2017-10-26
|
-10.11%
2017-10-31
|
+123.73%
2023-09
|
-30.27%
2023-06
|
907 | 43.9% | 40.1% | |
| Ganesh Infraworld Ltd (GANI)(GANI) | 234.55 | 2025-09-26 | 2024-12-06 |
Tägliche K
Minuten-K
|
279.80
2025-08-21
|
106.25
2025-03-05
|
4.1M
2024-12-12
|
0.0M
2025-06-04
|
+19.95%
2025-03-05
|
-10.23%
2025-04-07
|
+-4.65%
2024-12
|
-4.65%
2024-12
|
191 | 47.1% | 50.3% | |
| Rajgor Castor Derivatives Ltd (RAGO)(RAGO) | 27.00 | 2025-09-26 | 2023-10-31 |
Tägliche K
Minuten-K
|
63.00
2023-11-01
|
16.55
2025-03-28
|
5.0M
2023-10-31
|
0.0M
2023-12-21
|
+19.90%
2024-02-27
|
-9.96%
2024-03-07
|
+25.70%
2024-04
|
-25.43%
2024-03
|
438 | 43.6% | 50.7% | |
| Irm Energy Ltd (IRME)(IRME) | 354.65 | 2025-09-26 | 2023-10-26 |
Tägliche K
Minuten-K
|
641.00
2024-04-22
|
237.00
2025-03-17
|
5.4M
2023-10-26
|
0.0M
2024-03-02
|
+20.00%
2024-04-19
|
-9.79%
2024-02-12
|
+11.71%
2024-04
|
-16.86%
2024-03
|
469 | 44.8% | 53.9% | |
| Jagsonpal Finance and Leasing Ltd (JFIL)(JFIL) | 63.76 | 2025-09-26 | 2015-01-15 |
Tägliche K
Minuten-K
|
131.26
2024-12-24
|
0.94
2021-05-24
|
0.1M
2024-12-24
|
0.0M
2015-09-21
|
+5.00%
2021-08-10
|
-5.00%
2023-07-27
|
+144.32%
2021-07
|
-36.92%
2021-03
|
941 | 49.1% | 39.5% | |
| RKEC Projects Ltd (RKEC)(RKEC) | 76.24 | 2025-09-26 | 2018-04-11 |
Tägliche K
Minuten-K
|
148.50
2024-07-22
|
26.20
2020-03-23
|
6.1M
2023-10-05
|
0.0M
2018-05-23
|
+20.00%
2023-04-12
|
-18.00%
2020-03-17
|
+48.11%
2023-01
|
-32.29%
2020-03
|
1643 | 43.3% | 53.1% | |
| Hi-Tech Gears Ltd (HTGR)(HTGR) | 751.60 | 2025-09-26 | 2015-01-01 |
Tägliche K
Minuten-K
|
1,280.45
2024-04-23
|
63.10
2020-03-25
|
1.7M
2024-03-22
|
0.0M
2018-11-27
|
+20.00%
2016-09-22
|
-19.99%
2020-03-23
|
+43.66%
2021-05
|
-46.50%
2020-03
|
2649 | 46.3% | 53.3% | |
| Hi-Tech Gears(HTGR) | 750.55 | 2025-09-26 | 2015-01-01 |
Tägliche K
Minuten-K
|
1,275.75
2024-04-23
|
64.00
2020-03-25
|
0.5M
2015-12-07
|
0.0M
2020-04-17
|
+20.00%
2022-12-23
|
-20.00%
2020-03-23
|
+44.54%
2021-05
|
-51.39%
2020-03
|
2589 | 45.6% | 53.3% | |
| Black Box Ltd (BLAC)(BLAC) | 495.80 | 2025-09-26 | 2015-01-01 |
Tägliche K
Minuten-K
|
714.80
2024-12-09
|
9.82
2018-10-26
|
7.0M
2024-06-28
|
0.0M
2017-07-10
|
+406.24%
2018-11-11
|
-78.51%
2018-11-12
|
+79.98%
2020-10
|
-44.90%
2020-03
|
2652 | 46.4% | 52.5% | |
| Esaar India Ltd (ESRI)(ESRI) | 12.49 | 2025-09-26 | 2015-01-01 |
Tägliche K
Minuten-K
|
20.07
2025-08-14
|
0.49
2020-01-31
|
11.2M
2015-08-31
|
0.0M
2016-02-16
|
+889.36%
2016-02-24
|
-90.00%
2016-02-23
|
+700.00%
2015-10
|
-91.83%
2016-10
|
2449 | 38.6% | 41.4% | |
| Prerna Infrabuild Ltd (PRFI)(PRFI) | 30.94 | 2025-09-26 | 2015-01-01 |
Tägliche K
Minuten-K
|
63.90
2017-04-17
|
10.12
2020-08-06
|
1.9M
2024-07-01
|
0.0M
2016-03-18
|
+20.00%
2016-06-15
|
-33.68%
2021-03-09
|
+66.90%
2017-03
|
-37.35%
2020-07
|
2463 | 48.0% | 48.9% | |
| Fabtech Technologies Cleanrooms Ltd (FABT)(FABT) | 370.00 | 2025-09-26 | 2025-01-10 |
Tägliche K
Minuten-K
|
470.00
2025-07-21
|
161.50
2025-01-10
|
1.5M
2025-01-23
|
0.0M
2025-08-11
|
+10.00%
2025-01-24
|
-7.80%
2025-01-27
|
-
-
|
-
-
|
164 | 51.8% | 43.3% | |
| Modern Converters Ltd (MODE)(MODE) | 43.11 | 2025-09-26 | 2019-10-07 |
Tägliche K
Minuten-K
|
165.60
2024-05-18
|
9.24
2022-12-09
|
1.7M
2024-11-04
|
0.0M
2021-01-25
|
+183.45%
2024-01-20
|
-62.23%
2024-05-21
|
+51.09%
2024-05
|
-46.36%
2024-10
|
480 | 54.0% | 42.5% | |
| T (TIG) | 190.10 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
352.40
2023-11-24
|
11.55
2015-05-29
|
0.2M
2017-03-02
|
0.0M
2015-01-30
|
+20.00%
2018-11-02
|
-19.76%
2024-08-12
|
+76.72%
2017-02
|
-29.98%
2016-02
|
2598 | 47.6% | 49.5% | |
| Raunaq EPC International Ltd (RAUI)(RAUI) | 77.05 | 2025-09-26 | 2015-01-01 |
Tägliche K
Minuten-K
|
219.95
2017-11-03
|
17.15
2019-09-05
|
0.4M
2016-11-30
|
0.0M
2015-09-09
|
+19.96%
2017-10-26
|
-14.61%
2016-08-01
|
+77.50%
2019-09
|
-38.04%
2019-08
|
1931 | 46.6% | 47.3% | |
| Onmobile Global Ltd (ONMO)(ONMO) | 69.33 | 2025-09-26 | 2015-01-01 |
Tägliche K
Minuten-K
|
190.90
2022-04-26
|
12.95
2020-03-25
|
3.7M
2015-05-26
|
0.0M
2019-07-03
|
+20.00%
2021-02-15
|
-19.44%
2015-08-21
|
+96.85%
2021-02
|
-39.27%
2020-03
|
2650 | 44.2% | 54.4% | |
| Gandhi Special Tubes(GDTB) | 923.25 | 2025-09-26 | 2015-01-01 |
Tägliche K
Minuten-K
|
1,033.70
2025-09-08
|
136.70
2020-03-24
|
0.2M
2017-12-19
|
0.0M
2018-07-09
|
+20.00%
2021-06-15
|
-15.96%
2023-02-01
|
+45.19%
2022-11
|
-17.34%
2020-02
|
2576 | 47.7% | 51.2% | |
| Global Capital Markets Ltd (GLCM)(GLCM) | 0.76 | 2025-09-26 | 2015-01-01 |
Tägliche K
Minuten-K
|
2.81
2022-12-20
|
0.02
2019-11-21
|
20.7M
2024-08-14
|
0.0M
2015-09-10
|
+50.00%
2019-03-19
|
-33.33%
2019-03-18
|
+115.87%
2021-07
|
-44.44%
2019-08
|
2168 | 36.3% | 36.3% | |
| Remedium Lifecare Ltd (REMU)(REMU) | 1.53 | 2025-09-26 | 2018-05-25 |
Tägliche K
Minuten-K
|
44.92
2023-08-02
|
0.10
2018-06-07
|
77.6M
2025-06-09
|
0.0M
2019-05-13
|
+20.03%
2024-07-04
|
-28.86%
2025-04-08
|
+159.60%
2023-03
|
-32.92%
2024-10
|
1391 | 40.9% | 40.8% | |
| Madhusudan Securities Ltd (MDSE)(MDSE) | 21.82 | 2025-09-26 | 2018-11-16 |
Tägliche K
Minuten-K
|
43.23
2024-11-18
|
0.83
2021-03-15
|
4.1M
2021-12-28
|
0.0M
2019-10-04
|
+10.00%
2023-11-28
|
-9.68%
2023-11-23
|
+170.78%
2022-09
|
-36.21%
2020-07
|
1015 | 49.0% | 48.2% | |
| Shri Balaji Valve Components Ltd (SHIJ)(SHIJ) | 134.00 | 2025-09-26 | 2024-01-03 |
Tägliche K
Minuten-K
|
344.00
2024-08-28
|
91.92
2025-04-07
|
0.8M
2024-01-03
|
0.0M
2024-12-31
|
+19.99%
2024-08-22
|
-19.99%
2024-11-07
|
+29.42%
2024-04
|
-36.09%
2024-11
|
409 | 43.3% | 53.3% | |