Kewal Kiran

KKCL
🏛️ Inde →
548.70
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2022-12-30 528.45 533.35 507.30 514.55 0.0M
2022-12-29 515.00 529.15 514.00 526.85 0.0M
2022-12-28 513.05 529.90 507.55 526.30 0.0M
2022-12-27 514.90 525.35 492.15 519.70 0.0M
2022-12-26 450.05 509.90 450.05 502.35 0.0M
2022-12-23 498.40 501.65 455.50 464.35 0.0M
2022-12-22 485.05 518.70 481.05 502.75 0.0M
2022-12-21 549.40 549.80 512.00 515.45 0.0M
2022-12-20 557.95 557.95 538.85 543.45 0.0M
2022-12-19 545.00 575.00 544.35 556.50 0.0M
2022-12-16 536.00 592.35 534.85 546.15 0.1M
2022-12-15 549.30 555.15 535.65 542.90 0.0M
2022-12-14 532.05 553.55 528.50 549.30 0.0M
2022-12-13 525.05 547.95 525.05 538.90 0.0M
2022-12-12 515.90 528.70 502.90 524.80 0.0M
2022-12-09 506.85 512.35 501.30 507.90 0.0M
2022-12-08 500.65 517.10 497.40 504.15 0.0M
2022-12-07 515.00 526.35 496.00 499.45 0.0M
2022-12-06 484.05 517.00 484.05 509.20 0.0M
2022-12-05 486.00 495.25 480.95 486.00 0.0M
2022-12-02 502.60 507.60 487.20 489.20 0.0M
2022-12-01 495.25 513.85 495.25 502.75 0.0M
2022-11-30 487.80 499.00 486.90 490.30 0.0M
2022-11-29 490.20 497.65 483.00 484.20 0.0M
2022-11-28 474.15 491.70 466.75 488.55 0.0M
2022-11-25 470.05 474.55 468.70 470.30 0.0M
2022-11-24 475.15 475.15 468.00 472.25 0.0M
2022-11-23 475.25 475.25 468.00 470.15 0.0M
2022-11-22 466.15 478.05 466.15 473.10 0.0M
2022-11-21 477.00 483.80 464.50 473.20 0.0M
2022-11-18 485.00 485.00 471.55 478.15 0.0M
2022-11-17 492.00 494.85 481.05 484.35 0.0M
2022-11-16 486.10 496.60 486.10 491.60 0.0M
2022-11-15 490.55 490.55 476.50 485.25 0.0M
2022-11-14 466.75 482.95 461.05 480.90 0.0M
2022-11-11 465.55 475.10 462.95 466.50 0.0M
2022-11-10 470.00 470.00 460.40 464.25 0.0M
2022-11-09 499.90 499.90 470.00 472.50 0.0M
2022-11-07 506.40 506.40 490.00 494.35 0.0M
2022-11-04 497.15 500.15 492.55 499.65 0.0M
2022-11-03 509.70 509.70 489.40 492.90 0.0M
2022-11-02 503.45 506.05 495.95 500.35 0.0M
2022-11-01 499.50 512.05 499.50 506.15 0.0M
2022-10-31 505.10 520.75 500.15 508.40 0.0M
2022-10-28 499.00 505.65 496.00 499.75 0.0M
2022-10-27 493.80 499.85 491.50 495.85 0.0M
2022-10-25 495.80 497.35 481.55 493.10 0.0M
2022-10-24 503.90 503.90 482.15 486.25 0.0M
2022-10-21 486.00 508.15 481.85 486.50 0.1M
2022-10-20 500.30 503.00 481.25 485.00 0.0M
2022-10-19 481.50 506.00 470.00 502.35 0.0M
2022-10-18 477.00 485.95 477.00 480.20 0.0M
2022-10-17 475.40 481.95 471.00 479.10 0.0M
2022-10-14 485.00 488.15 472.05 474.80 0.0M
2022-10-13 470.15 486.00 468.65 481.70 0.0M
2022-10-12 472.00 476.00 451.10 467.85 0.0M
2022-10-11 478.85 478.85 465.00 468.75 0.0M
2022-10-10 463.10 483.20 463.10 473.15 0.1M
2022-10-07 433.95 477.00 431.90 460.95 0.0M
2022-10-06 428.00 438.40 423.40 433.65 0.0M
2022-10-04 400.40 424.00 400.40 420.80 0.0M
2022-10-03 413.95 413.95 394.00 398.35 0.0M
2022-09-30 413.95 413.95 401.00 407.10 0.0M
2022-09-29 409.50 410.15 400.50 407.95 0.0M
2022-09-28 398.50 407.25 396.20 402.65 0.0M
2022-09-27 403.50 413.70 396.80 399.00 0.0M
2022-09-26 416.30 418.15 396.15 403.50 0.0M
2022-09-23 437.75 441.75 413.20 417.55 0.0M
2022-09-22 419.00 433.75 419.00 428.35 0.0M
2022-09-21 428.15 434.70 415.50 417.55 0.0M
2022-09-20 415.30 438.75 415.30 424.65 0.0M
2022-09-19 412.05 418.95 398.35 410.80 0.0M
2022-09-16 414.00 433.70 411.05 416.10 0.0M
2022-09-15 417.05 430.00 412.75 418.80 0.0M
2022-09-14 419.90 426.30 416.15 420.45 0.0M
2022-09-13 425.90 436.50 423.00 424.25 0.0M
2022-09-12 425.00 434.65 419.25 431.05 0.0M
2022-09-09 451.95 451.95 425.00 427.85 0.0M
2022-09-08 453.80 454.00 436.55 441.75 0.0M
2022-09-07 423.00 451.00 420.90 447.55 0.1M
2022-09-06 434.85 435.20 420.00 423.00 0.0M
2022-09-05 424.95 429.20 418.10 425.20 0.0M
2022-09-02 426.40 440.00 417.40 419.95 0.0M
2022-09-01 427.00 428.40 421.10 423.70 0.0M
2022-08-30 427.00 432.85 416.95 419.20 0.0M
2022-08-29 410.00 428.45 404.55 420.35 0.0M
2022-08-26 420.30 426.00 412.85 415.80 0.0M
2022-08-25 431.25 434.45 409.90 415.75 0.0M
2022-08-24 431.50 440.25 425.15 427.65 0.0M
2022-08-23 404.10 429.50 404.10 428.00 0.1M
2022-08-22 414.95 415.70 401.40 407.55 0.0M
2022-08-19 431.45 431.45 402.50 413.50 0.1M
2022-08-18 395.00 434.80 393.50 429.95 0.1M
2022-08-17 382.40 396.55 382.40 393.80 0.0M
2022-08-16 388.35 395.20 382.75 386.20 0.0M
2022-08-12 388.80 397.30 384.75 394.25 0.1M
2022-08-11 374.40 388.50 365.00 385.00 0.1M
2022-08-10 362.15 372.80 359.75 364.70 0.1M
2022-08-08 353.50 367.90 353.00 362.15 0.1M
2022-08-05 343.45 359.15 338.45 353.00 0.1M
2022-08-04 322.20 343.90 322.20 341.00 0.1M
2022-08-03 333.00 333.00 320.30 322.30 0.0M
2022-08-02 335.70 338.10 331.55 333.00 0.0M
2022-08-01 341.90 346.95 334.00 335.90 0.0M
2022-07-29 333.15 344.30 331.30 343.30 0.0M
2022-07-28 335.65 348.95 330.15 333.15 0.1M
2022-07-27 340.00 340.00 332.55 335.65 0.0M
2022-07-26 336.80 339.70 331.50 333.55 0.0M
2022-07-25 327.00 345.00 318.30 331.20 0.1M
2022-07-22 321.00 335.75 321.00 327.60 0.0M
2022-07-21 320.00 327.75 314.45 322.40 0.0M
2022-07-20 333.00 336.25 321.00 322.55 0.0M
2022-07-19 335.90 341.25 331.00 332.80 0.0M
2022-07-18 339.85 343.00 325.05 332.05 0.0M
2022-07-15 322.90 339.00 322.80 336.80 0.1M
2022-07-14 307.35 318.85 307.35 317.50 0.0M
2022-07-13 313.95 321.65 307.10 311.85 0.0M
2022-07-12 320.00 325.85 309.70 311.70 0.0M
2022-07-11 307.30 324.90 303.40 319.00 0.1M
2022-07-08 290.05 307.80 288.30 301.70 0.0M
2022-07-07 282.00 300.85 281.60 291.95 0.1M
2022-07-06 270.15 280.10 266.75 277.70 0.0M
2022-07-05 274.95 282.00 268.70 269.85 0.0M
2022-07-04 247.50 279.80 245.40 274.85 0.1M
2022-07-01 250.00 251.95 242.80 244.65 0.0M
2022-06-30 249.50 253.60 248.00 248.65 0.0M
2022-06-29 245.90 254.00 244.75 245.70 0.0M
2022-06-28 243.45 253.50 242.30 246.95 0.0M
2022-06-27 256.80 256.80 246.00 247.05 0.0M
2022-06-24 246.90 249.50 241.95 248.65 0.0M
2022-06-23 243.00 249.90 235.60 240.45 0.0M
2022-06-22 243.75 252.40 238.00 240.30 0.0M
2022-06-21 237.15 248.20 236.70 243.50 0.0M
2022-06-20 249.00 253.50 224.10 235.00 0.0M
2022-06-17 265.00 265.00 248.00 250.45 0.0M
2022-06-16 285.00 286.70 254.35 257.35 0.0M
2022-06-15 279.70 291.10 279.00 280.35 0.0M
2022-06-14 273.30 280.15 273.30 274.95 0.0M
2022-06-13 275.00 280.75 267.10 270.40 0.0M
2022-06-10 274.15 286.10 273.05 277.80 0.0M
2022-06-09 269.20 279.00 269.20 277.25 0.0M
2022-06-08 275.70 278.95 268.45 271.60 0.0M
2022-06-07 270.00 275.00 268.30 272.40 0.0M
2022-06-06 275.90 278.50 267.10 271.30 0.0M
2022-06-03 274.00 281.80 266.00 271.10 0.0M
2022-06-02 246.85 273.45 246.85 271.40 0.0M
2022-06-01 251.00 252.20 241.30 245.10 0.0M
2022-05-31 248.85 255.00 243.00 247.60 0.0M
2022-05-30 251.15 258.80 244.65 250.80 0.0M
2022-05-27 243.90 252.50 236.00 246.15 0.0M
2022-05-26 233.00 241.90 220.00 239.60 0.0M
2022-05-25 252.80 257.55 229.00 230.70 0.0M
2022-05-24 250.50 262.00 245.10 252.10 0.0M
2022-05-23 262.10 262.70 246.00 250.50 0.0M
2022-05-20 240.50 264.60 240.50 261.55 0.1M
2022-05-19 240.00 243.00 227.50 240.85 0.0M
2022-05-18 236.50 250.60 230.00 242.05 0.0M
2022-05-17 215.00 235.00 214.60 230.60 0.0M
2022-05-16 208.05 214.15 203.80 211.15 0.0M
2022-05-13 214.00 220.00 207.00 208.10 0.0M
2022-05-12 195.10 216.80 184.90 202.05 0.0M
2022-05-11 193.50 197.50 178.50 186.30 0.0M
2022-05-10 197.45 201.20 193.00 194.40 0.0M
2022-05-09 196.00 202.60 195.60 201.25 0.0M
2022-05-06 208.80 208.80 195.60 198.25 0.0M
2022-05-05 213.00 216.00 204.10 205.95 0.0M
2022-05-04 210.05 217.00 204.60 206.85 0.0M
2022-05-02 210.00 215.15 209.80 213.80 0.0M
2022-04-29 216.00 218.95 212.00 213.80 0.0M
2022-04-28 224.95 224.95 214.50 216.85 0.0M
2022-04-27 215.60 218.05 214.50 216.00 0.0M
2022-04-26 223.45 223.45 216.60 216.95 0.0M
2022-04-25 218.00 224.70 214.60 219.70 0.0M
2022-04-22 216.00 220.00 215.50 217.85 0.0M
2022-04-21 220.50 220.50 214.50 215.35 0.0M
2022-04-20 218.20 219.00 212.50 214.70 0.0M
2022-04-19 223.00 225.55 211.05 218.20 0.0M
2022-04-18 231.10 231.10 218.20 223.30 0.0M
2022-04-13 226.75 238.00 221.70 232.45 0.0M
2022-04-12 211.85 227.15 210.10 224.10 0.0M
2022-04-11 217.00 217.00 211.70 214.75 0.0M
2022-04-08 220.00 222.25 215.00 217.25 0.0M
2022-04-07 202.55 232.00 202.55 219.70 0.0M
2022-04-06 206.05 208.20 204.00 204.35 0.0M
2022-04-05 207.10 209.60 205.45 206.05 0.0M
2022-04-04 207.80 209.70 204.05 205.50 0.0M
2022-04-01 202.70 206.00 197.20 202.45 0.0M
2022-03-31 202.50 202.50 197.00 199.75 0.0M
2022-03-30 195.00 203.95 195.00 200.20 0.0M
2022-03-29 204.00 206.00 195.50 197.50 0.0M
2022-03-28 203.10 205.25 201.00 202.30 0.0M
2022-03-25 206.65 208.00 202.50 203.10 0.0M
2022-03-24 210.00 210.00 205.00 205.35 0.0M
2022-03-23 207.30 212.40 205.85 207.50 0.0M
2022-03-22 204.90 208.60 204.45 207.85 0.0M
2022-03-21 210.00 211.20 203.45 205.65 0.0M
2022-03-17 212.25 214.75 207.30 208.35 0.0M
2022-03-16 209.35 211.25 208.00 209.15 0.0M
2022-03-15 209.00 209.10 205.85 206.90 0.0M
2022-03-14 207.65 210.00 204.75 207.25 0.0M
2022-03-11 211.75 212.20 206.00 208.15 0.0M
2022-03-10 212.00 215.15 207.15 209.40 0.0M
2022-03-09 204.00 210.35 204.00 209.40 0.0M
2022-03-08 201.15 206.95 201.05 205.55 0.0M
2022-03-07 203.90 203.90 197.10 199.10 0.0M
2022-03-04 205.10 206.15 199.70 203.90 0.0M
2022-03-03 202.50 210.00 201.75 208.35 0.0M
2022-03-02 200.00 202.50 197.05 201.60 0.0M
2022-02-28 197.70 205.70 192.95 201.05 0.0M
2022-02-25 192.55 201.60 192.35 199.45 0.0M
2022-02-24 191.00 195.50 188.10 189.50 0.0M
2022-02-23 198.00 200.95 193.15 196.20 0.0M
2022-02-22 190.40 191.25 186.50 189.20 0.0M
2022-02-21 201.95 201.95 194.90 195.10 0.0M
2022-02-18 195.00 205.05 195.00 201.75 0.0M
2022-02-17 205.20 206.85 195.05 199.20 0.0M
2022-02-16 197.05 211.75 197.05 203.65 0.0M
2022-02-15 194.50 199.55 188.20 198.10 0.0M
2022-02-14 187.10 197.50 187.10 191.55 0.0M
2022-02-11 219.00 219.00 210.00 211.00 0.0M
2022-02-10 210.15 220.50 207.65 219.40 0.0M
2022-02-09 214.60 218.85 208.60 209.50 0.0M
2022-02-08 221.75 222.20 210.75 212.20 0.0M
2022-02-07 222.00 224.75 216.45 219.15 0.0M
2022-02-04 228.95 230.55 224.00 226.45 0.0M
2022-02-03 230.00 230.90 226.45 228.80 0.0M
2022-02-02 228.35 234.95 226.65 228.90 0.0M
2022-02-01 225.00 227.15 223.50 226.25 0.0M
2022-01-31 233.65 233.65 223.35 224.25 0.0M
2022-01-28 231.50 233.35 224.05 225.90 0.0M
2022-01-27 226.00 238.65 226.00 236.75 0.0M
2022-01-25 220.20 226.45 213.85 225.10 0.0M
2022-01-24 229.40 231.90 219.85 224.25 0.0M
2022-01-21 233.10 237.10 228.00 230.70 0.0M
2022-01-20 232.00 236.25 229.45 233.65 0.0M
2022-01-19 226.00 232.00 226.00 228.00 0.0M
2022-01-18 240.00 240.75 230.20 231.55 0.0M
2022-01-17 227.00 243.00 227.00 239.45 0.1M
2022-01-14 226.65 230.55 226.00 227.30 0.0M
2022-01-13 228.00 229.25 223.85 225.35 0.0M
2022-01-12 227.75 231.65 225.10 225.90 0.0M
2022-01-11 233.00 234.05 225.10 226.50 0.0M
2022-01-10 230.10 237.10 230.10 232.75 0.0M
2022-01-07 231.65 239.10 230.05 234.35 0.0M
2022-01-06 229.75 234.85 223.80 231.65 0.0M
2022-01-05 227.00 233.45 227.00 228.25 0.0M
2022-01-04 232.30 235.20 229.50 230.80 0.0M
2022-01-03 230.10 237.65 230.10 232.15 0.0M