KIOCL

KIOC
🏛️ Inde →
437.90
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
2021-12-31 260.00 262.45 257.25 258.20 0.0M
2021-12-30 262.75 264.80 256.90 257.70 0.0M
2021-12-29 266.75 270.70 256.85 259.80 0.0M
2021-12-28 271.65 273.00 264.05 266.30 0.0M
2021-12-27 264.55 276.00 259.25 266.95 0.0M
2021-12-24 259.80 274.80 252.60 265.35 0.0M
2021-12-23 261.55 262.35 251.60 253.10 0.0M
2021-12-22 254.60 264.20 250.60 260.65 0.0M
2021-12-21 243.00 289.00 243.00 259.65 0.1M
2021-12-20 258.10 260.20 238.25 241.20 0.0M
2021-12-17 273.95 274.00 253.95 259.30 0.0M
2021-12-16 293.45 308.00 262.20 268.65 0.1M
2021-12-15 236.00 279.70 236.00 279.70 0.1M
2021-12-14 231.00 235.95 230.90 233.10 0.0M
2021-12-13 233.40 235.80 231.00 231.15 0.0M
2021-12-10 234.45 238.15 232.15 234.45 0.0M
2021-12-09 236.15 236.15 232.75 234.30 0.0M
2021-12-08 241.90 241.90 233.30 235.70 0.0M
2021-12-07 236.40 237.10 232.00 233.30 0.0M
2021-12-06 230.70 239.00 228.45 233.90 0.0M
2021-12-03 230.95 235.05 229.60 230.10 0.0M
2021-12-02 231.75 231.85 228.70 229.80 0.0M
2021-12-01 228.95 229.50 216.10 226.80 0.0M
2021-11-30 226.15 234.45 222.65 229.15 0.0M
2021-11-29 237.75 237.75 221.50 223.70 0.0M
2021-11-26 245.00 245.40 237.65 241.05 0.0M
2021-11-25 252.00 258.15 246.00 248.15 0.0M
2021-11-24 244.90 259.15 244.90 251.50 0.0M
2021-11-23 242.50 248.40 239.00 244.15 0.0M
2021-11-22 254.80 254.80 240.00 243.50 0.0M
2021-11-18 253.15 256.75 247.75 252.05 0.0M
2021-11-17 256.95 259.50 254.50 254.70 0.0M
2021-11-16 261.30 262.00 256.85 258.50 0.0M
2021-11-15 265.45 267.00 252.00 259.40 0.0M
2021-11-12 271.70 274.00 265.30 268.40 0.0M
2021-11-11 263.70 273.75 261.20 269.55 0.0M
2021-11-10 268.15 270.70 262.50 263.75 0.0M
2021-11-09 267.10 271.00 266.35 269.00 0.0M
2021-11-08 269.25 269.25 262.05 265.45 0.0M
2021-11-04 268.55 271.15 261.95 265.85 0.0M
2021-11-03 270.25 270.90 256.25 260.25 0.0M
2021-11-02 267.25 270.10 264.75 267.85 0.0M
2021-11-01 265.00 274.05 260.40 267.20 0.0M
2021-10-29 265.00 268.80 259.20 261.90 0.0M
2021-10-28 276.15 276.15 260.75 261.40 0.0M
2021-10-27 282.55 285.25 272.30 274.20 0.0M
2021-10-26 261.30 271.30 261.30 269.85 0.0M
2021-10-25 266.35 267.55 255.40 261.30 0.0M
2021-10-22 283.10 286.40 257.25 263.15 0.0M
2021-10-21 271.75 283.55 271.75 279.60 0.0M
2021-10-20 280.90 282.35 262.90 267.10 0.0M
2021-10-19 296.75 296.75 281.05 283.60 0.0M
2021-10-18 287.05 304.80 285.25 295.45 0.0M
2021-10-14 296.85 297.80 284.95 285.85 0.0M
2021-10-13 309.30 311.80 292.85 293.95 0.0M
2021-10-12 302.65 314.75 302.65 306.15 0.0M
2021-10-11 275.75 318.50 274.65 298.80 0.1M
2021-10-08 267.15 279.70 267.15 271.90 0.0M
2021-10-07 257.40 274.00 257.40 264.80 0.0M
2021-10-06 262.45 264.85 250.80 252.60 0.0M
2021-10-05 257.70 261.50 257.70 259.75 0.0M
2021-10-04 253.70 261.25 249.25 257.75 0.0M
2021-10-01 244.55 252.50 243.00 251.55 0.0M
2021-09-30 244.40 252.20 242.75 243.70 0.0M
2021-09-29 243.00 254.00 240.75 244.00 0.0M
2021-09-28 239.65 250.00 238.00 245.60 0.0M
2021-09-27 239.15 245.45 236.00 237.35 0.0M
2021-09-24 252.50 253.65 242.00 244.30 0.0M
2021-09-23 254.90 256.95 252.00 252.35 0.0M
2021-09-22 251.95 252.90 247.70 250.85 0.0M
2021-09-21 250.25 254.40 243.15 250.25 0.0M
2021-09-20 252.95 263.80 242.80 245.80 0.0M
2021-09-17 264.95 264.95 253.45 255.65 0.0M
2021-09-16 264.40 264.95 261.90 262.75 0.0M
2021-09-15 264.35 267.50 262.15 263.25 0.0M
2021-09-14 264.65 266.55 262.95 263.05 0.0M
2021-09-13 263.80 267.75 261.90 263.60 0.0M
2021-09-09 267.15 267.35 256.70 262.50 0.0M
2021-09-08 278.45 280.00 264.30 267.40 0.0M
2021-09-07 261.00 275.50 258.25 271.50 0.0M
2021-09-06 257.75 260.80 255.35 258.75 0.0M
2021-09-03 254.35 260.00 252.90 254.75 0.0M
2021-09-02 249.70 254.35 246.60 252.10 0.0M
2021-09-01 250.65 251.15 246.45 248.15 0.0M
2021-08-31 253.35 254.90 248.40 249.65 0.0M
2021-08-30 257.80 258.55 250.00 252.50 0.0M
2021-08-27 247.80 254.75 247.10 252.60 0.0M
2021-08-26 251.90 253.90 249.00 251.00 0.0M
2021-08-25 255.65 257.35 248.90 252.15 0.0M
2021-08-24 249.75 259.75 247.10 252.35 0.0M
2021-08-23 268.90 269.00 239.35 244.80 0.0M
2021-08-20 269.95 275.40 261.65 262.85 0.0M
2021-08-18 275.05 276.70 260.90 264.05 0.0M
2021-08-17 272.40 278.15 268.45 271.20 0.0M
2021-08-16 278.00 278.00 270.70 272.55 0.0M
2021-08-13 278.70 279.60 269.35 270.40 0.0M
2021-08-12 275.95 282.15 274.00 276.90 0.0M
2021-08-11 282.85 282.85 254.15 268.25 0.1M
2021-08-10 301.95 302.25 279.20 282.35 0.0M
2021-08-09 304.80 314.00 297.00 298.70 0.1M
2021-08-06 301.75 309.60 295.75 297.30 0.0M
2021-08-05 296.20 302.55 282.95 291.20 0.0M
2021-08-04 294.85 300.60 289.00 290.50 0.0M
2021-08-03 299.80 301.50 290.00 294.85 0.0M
2021-08-02 302.45 312.00 296.00 298.80 0.0M
2021-07-30 293.25 302.80 291.45 297.35 0.1M
2021-07-29 276.15 288.40 271.60 288.40 0.1M
2021-07-28 272.75 276.85 266.05 274.70 0.0M
2021-07-27 280.00 284.45 270.05 271.75 0.0M
2021-07-26 260.85 274.55 260.85 274.55 0.0M
2021-07-23 263.50 263.85 259.00 261.50 0.0M
2021-07-22 261.15 263.95 258.05 259.45 0.0M
2021-07-20 265.05 265.05 258.30 261.50 0.0M
2021-07-19 264.10 268.15 262.75 263.55 0.0M
2021-07-16 270.05 270.60 263.55 264.60 0.0M
2021-07-15 271.85 272.00 265.45 267.05 0.0M
2021-07-14 274.65 274.65 269.50 269.60 0.0M
2021-07-13 275.65 278.25 270.00 270.90 0.0M
2021-07-12 267.05 274.50 263.00 271.70 0.0M
2021-07-09 264.05 268.15 261.40 264.00 0.0M
2021-07-08 273.50 274.45 264.25 265.00 0.0M
2021-07-07 269.75 279.25 261.00 273.60 0.0M
2021-07-06 276.70 277.15 263.70 268.60 0.0M
2021-07-05 278.40 281.40 272.75 273.20 0.0M
2021-07-02 282.35 282.35 272.30 274.80 0.0M
2021-07-01 281.35 282.40 277.60 279.30 0.0M
2021-06-30 275.85 282.50 273.55 279.90 0.0M
2021-06-29 282.70 282.70 268.00 271.10 0.0M
2021-06-28 291.35 291.35 275.00 280.35 0.1M
2021-06-25 266.95 277.50 266.95 277.50 0.0M
2021-06-24 274.80 275.40 261.90 264.30 0.0M
2021-06-23 279.10 281.70 268.05 271.60 0.1M
2021-06-22 283.80 286.75 273.60 275.25 0.0M
2021-06-21 273.75 284.80 272.45 280.80 0.1M
2021-06-18 289.25 290.20 271.10 278.20 0.0M
2021-06-17 280.50 297.05 277.00 284.85 0.1M
2021-06-16 293.60 293.95 281.70 282.95 0.0M
2021-06-15 298.25 299.55 286.90 290.55 0.0M
2021-06-14 296.00 303.75 280.85 296.15 0.0M
2021-06-11 298.60 302.40 287.15 294.65 0.0M
2021-06-10 286.20 297.00 285.30 294.20 0.0M
2021-06-09 262.20 289.80 262.20 284.45 0.0M
2021-06-08 289.40 291.70 274.85 276.00 0.0M
2021-06-07 306.80 306.80 286.55 289.30 0.0M
2021-06-04 294.35 294.35 286.85 294.35 0.0M
2021-06-03 279.30 280.35 270.85 280.35 0.0M
2021-06-02 252.95 267.00 249.00 267.00 0.0M
2021-06-01 270.05 271.45 245.65 254.30 0.1M
2021-05-31 252.20 258.55 251.20 258.55 0.1M
2021-05-28 244.90 246.25 244.70 246.25 0.0M
2021-05-27 220.80 234.55 217.85 234.55 0.0M
2021-05-26 236.50 236.50 220.55 223.40 0.0M
2021-05-25 217.45 225.25 215.70 225.25 0.0M
2021-05-24 211.20 218.90 207.20 214.55 0.1M
2021-05-21 201.50 209.05 200.00 209.05 0.0M
2021-05-20 210.30 213.00 197.25 199.10 0.0M
2021-05-19 197.60 204.85 190.00 204.85 0.0M
2021-05-18 204.95 207.10 193.20 195.10 0.0M
2021-05-17 203.15 208.80 197.10 201.65 0.0M
2021-05-14 223.80 227.00 207.45 207.45 0.0M
2021-05-12 209.50 222.35 208.50 218.35 0.1M
2021-05-11 183.70 202.75 176.00 202.15 0.1M
2021-05-10 172.00 184.35 170.80 184.35 0.1M
2021-05-07 167.55 171.45 166.15 167.60 0.0M
2021-05-06 164.85 170.20 164.70 165.65 0.0M
2021-05-05 167.90 168.20 163.50 166.25 0.0M
2021-05-04 175.65 178.65 165.00 165.40 0.0M
2021-05-03 166.00 174.85 160.85 173.40 0.0M
2021-04-30 156.00 169.40 155.00 163.45 0.1M
2021-04-29 157.20 158.40 151.15 156.80 0.0M
2021-04-28 156.05 158.95 154.00 154.90 0.0M
2021-04-27 147.95 154.50 146.95 153.20 0.0M
2021-04-26 145.90 148.80 144.50 146.45 0.0M
2021-04-23 146.55 147.50 144.55 145.15 0.0M
2021-04-22 140.85 146.95 140.20 145.45 0.0M
2021-04-20 144.65 149.00 142.05 144.50 0.0M
2021-04-19 149.90 149.90 142.55 143.65 0.0M
2021-04-16 154.50 155.90 148.50 149.00 0.0M
2021-04-15 152.10 154.05 147.25 151.05 0.0M
2021-04-13 150.75 152.70 149.00 151.50 0.0M
2021-04-12 154.40 154.40 143.15 146.60 0.0M
2021-04-09 167.40 169.35 155.10 158.90 0.0M
2021-04-08 155.55 168.10 154.90 163.95 0.1M
2021-04-07 157.55 157.55 152.30 152.85 0.0M
2021-04-06 155.00 160.50 152.45 155.05 0.0M
2021-04-05 154.40 157.00 145.90 154.50 0.1M
2021-04-01 144.40 150.80 144.00 150.80 0.0M
2021-03-31 136.20 143.65 134.20 143.65 0.0M
2021-03-30 142.75 143.00 136.00 136.85 0.0M
2021-03-26 140.50 143.20 138.40 139.60 0.1M
2021-03-25 142.20 142.25 136.35 137.10 0.0M
2021-03-24 147.95 149.35 141.70 142.50 0.0M
2021-03-23 141.70 148.70 141.70 148.15 0.0M
2021-03-22 142.90 144.15 140.00 141.70 0.1M
2021-03-19 143.30 147.60 137.20 141.30 0.1M
2021-03-18 155.00 155.00 144.40 144.40 0.0M
2021-03-17 162.65 162.65 151.90 151.95 0.0M
2021-03-16 156.95 161.75 151.90 159.85 0.1M
2021-03-15 160.35 160.35 152.10 154.05 0.0M
2021-03-12 162.10 163.30 158.40 159.10 0.0M
2021-03-10 167.45 167.45 159.60 160.80 0.0M
2021-03-09 166.20 170.85 162.45 164.55 0.0M
2021-03-08 169.95 171.90 160.30 162.75 0.0M
2021-03-05 169.40 177.30 164.50 166.95 0.0M
2021-03-04 175.60 175.60 167.10 168.90 0.0M
2021-03-03 187.00 190.05 174.80 175.60 0.1M
2021-03-02 172.90 183.95 171.95 183.95 0.2M
2021-03-01 155.45 167.25 154.65 167.25 0.1M
2021-02-26 142.85 157.50 139.25 152.05 0.1M
2021-02-25 141.00 147.60 139.05 145.05 0.0M
2021-02-24 140.00 142.00 135.20 138.45 0.0M
2021-02-23 136.70 140.15 136.65 138.05 0.0M
2021-02-22 141.15 142.00 136.85 137.35 0.0M
2021-02-19 141.90 143.35 138.90 139.60 0.0M
2021-02-18 139.40 144.85 137.40 141.55 0.0M
2021-02-17 141.50 142.45 136.65 139.00 0.0M
2021-02-16 140.80 148.65 140.80 143.75 0.0M
2021-02-15 140.90 142.60 134.65 135.85 0.0M
2021-02-12 143.95 144.60 138.60 140.95 0.0M
2021-02-11 144.50 146.95 141.95 143.00 0.0M
2021-02-10 146.60 148.45 142.30 143.85 0.0M
2021-02-09 135.95 146.00 134.90 140.70 0.0M
2021-02-08 135.10 135.10 132.50 134.05 0.0M
2021-02-05 136.30 136.30 130.80 130.85 0.0M
2021-02-04 139.90 141.50 128.60 130.00 0.0M
2021-02-03 126.05 134.80 125.15 134.80 0.0M
2021-02-02 126.90 129.35 124.50 128.40 0.0M
2021-02-01 126.50 127.50 125.95 126.40 0.0M
2021-01-29 125.10 130.75 125.10 127.00 0.0M
2021-01-28 122.70 126.85 122.10 124.60 0.0M
2021-01-27 126.95 128.00 123.10 126.75 0.0M
2021-01-25 131.40 133.55 126.00 127.25 0.0M
2021-01-22 134.30 134.30 130.25 131.70 0.0M
2021-01-21 137.20 137.20 131.60 132.45 0.0M
2021-01-20 137.80 137.80 134.00 135.95 0.0M
2021-01-19 139.35 139.35 134.00 137.35 0.0M
2021-01-18 136.40 137.50 133.10 134.45 0.0M
2021-01-15 139.50 139.50 134.70 135.70 0.0M
2021-01-14 138.40 138.55 135.95 137.20 0.0M
2021-01-13 138.35 140.40 137.00 138.45 0.0M
2021-01-12 137.10 137.85 134.00 136.35 0.0M
2021-01-11 141.65 141.65 133.20 138.25 0.0M
2021-01-08 148.35 148.35 138.10 139.80 0.0M
2021-01-07 137.65 141.30 137.40 141.30 0.0M
2021-01-06 139.00 139.00 134.15 134.60 0.0M
2021-01-05 137.90 139.00 136.00 137.00 0.0M
2021-01-04 141.65 142.70 136.85 138.00 0.0M
2021-01-01 139.35 144.25 138.40 139.45 0.0M