Dynacons Systems Solutions

DSSL
🏛️ Inde →
848.95
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
09:15 888.60 888.60 869.75 869.75 0.9K
09:20 869.00 869.00 864.10 866.30 0.7K
09:25 867.75 867.75 860.00 860.00 0.3K
09:30 860.00 860.00 856.95 857.30 0.1K
09:35 855.00 857.35 855.00 855.40 0.2K
09:40 854.00 855.70 854.00 855.70 0.1K
09:45 857.80 858.85 857.80 858.85 0.4K
09:50 859.85 862.10 859.85 861.85 0.2K
09:55 860.00 861.75 859.00 859.35 0.2K
10:00 860.75 861.85 860.75 861.85 0.0K
10:05 856.15 856.15 854.00 854.45 0.4K
10:10 857.70 858.70 857.70 858.70 0.0K
10:25 854.55 854.55 854.55 854.55 0.0K
10:35 857.50 857.50 857.40 857.50 0.1K
10:40 855.80 858.45 855.80 858.00 0.2K
10:45 858.00 858.85 858.00 858.85 0.2K
10:50 858.85 859.65 858.85 859.65 0.0K
10:55 858.85 858.85 858.85 858.85 0.1K
11:00 855.80 856.75 855.80 856.75 0.0K
11:05 855.05 855.05 855.05 855.05 0.0K
11:10 855.05 855.50 855.05 855.50 0.5K
11:15 855.50 855.50 855.50 855.50 0.1K
11:20 854.45 854.60 853.00 854.60 0.2K
11:25 853.80 856.45 853.80 856.45 0.0K
11:30 851.70 851.85 851.70 851.85 0.1K
11:35 853.55 853.55 853.55 853.55 0.0K
11:40 854.00 854.00 854.00 854.00 0.0K
11:50 860.00 860.00 860.00 860.00 0.1K
12:05 860.25 860.25 860.00 860.00 0.0K
12:10 859.30 861.95 859.30 861.95 0.0K
12:15 863.00 863.00 863.00 863.00 0.0K
12:20 864.00 864.00 862.80 862.80 0.0K
12:30 865.00 865.10 863.00 865.10 0.0K
12:35 863.00 863.00 862.20 862.20 0.0K
12:40 864.60 864.60 864.60 864.60 0.0K
12:45 862.45 862.45 862.45 862.45 0.0K
12:55 863.00 863.00 863.00 863.00 0.0K
13:00 859.30 859.30 858.80 858.80 0.0K
13:05 857.05 857.05 855.35 856.80 0.1K
13:15 855.00 855.00 855.00 855.00 0.0K
13:20 855.00 855.00 854.85 854.85 0.1K
13:25 852.00 852.00 850.50 850.50 0.0K
13:30 850.00 852.00 850.00 850.05 0.0K
13:35 853.40 853.40 850.00 850.00 0.0K
13:40 848.45 850.60 848.45 850.60 0.2K
13:45 847.65 847.65 847.65 847.65 0.1K
13:50 848.65 849.80 844.50 844.50 0.2K
13:55 842.60 843.30 842.60 843.30 0.0K
14:00 848.85 848.85 848.85 848.85 0.1K
14:15 844.70 844.70 844.70 844.70 0.0K
14:20 843.55 843.55 843.55 843.55 0.0K
14:25 847.15 847.35 845.55 847.35 0.1K
14:30 847.00 847.00 847.00 847.00 0.1K
14:35 847.00 847.00 847.00 847.00 0.0K
14:40 846.00 847.00 846.00 846.95 0.1K
14:45 845.80 846.00 845.55 845.55 0.0K
14:50 845.55 845.55 845.55 845.55 0.1K
15:00 845.60 847.80 845.60 847.80 0.1K
15:05 847.80 847.80 847.80 847.80 0.0K
15:15 846.60 847.80 846.50 847.80 0.2K
15:20 847.80 853.00 847.80 853.00 0.5K
15:25 849.05 860.25 848.95 848.95 0.1K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 895.95 895.95 842.60 848.95 0.0M
2025-09-25 938.00 948.70 880.70 884.50 0.0M
2025-09-24 950.00 952.75 928.85 931.10 0.0M
2025-09-23 965.00 970.00 948.40 950.05 0.0M
2025-09-22 982.00 982.00 962.75 965.85 0.0M
2025-09-19 983.10 986.30 973.55 977.85 0.0M
2025-09-18 989.00 992.50 983.65 987.55 0.0M
2025-09-17 968.05 994.85 968.05 984.70 0.0M
2025-09-16 968.55 978.30 967.55 971.15 0.0M
2025-09-15 960.05 972.50 960.05 966.90 0.0M
2025-09-12 971.90 975.95 963.00 965.05 0.0M
2025-09-11 976.05 986.00 965.80 968.90 0.0M
2025-09-10 973.75 981.05 968.90 975.95 0.0M
2025-09-09 968.05 989.00 961.70 963.85 0.0M
2025-09-08 972.00 984.00 965.05 968.00 0.0M
2025-09-05 958.15 979.20 958.15 971.55 0.0M
2025-09-04 978.55 989.60 969.25 971.75 0.0M
2025-09-03 977.00 1,006.25 969.90 978.40 0.0M
2025-09-02 987.90 992.00 959.55 967.50 0.0M
2025-09-01 984.15 991.20 975.00 979.60 0.0M
2025-08-29 992.60 999.95 983.05 984.25 0.0M
2025-08-28 984.70 999.55 980.30 993.90 0.0M
2025-08-26 1,008.20 1,008.20 983.80 986.00 0.0M
2025-08-25 1,038.95 1,038.95 997.00 1,008.20 0.0M
2025-08-22 992.85 1,011.00 986.50 1,000.80 0.0M
2025-08-21 975.05 1,045.70 971.50 987.95 0.0M
2025-08-20 982.95 1,001.00 969.05 980.15 0.0M
2025-08-19 970.00 998.75 970.00 975.75 0.0M
2025-08-18 997.95 1,005.80 965.05 968.15 0.0M
2025-08-14 1,041.50 1,041.50 980.00 984.55 0.0M
2025-08-13 994.60 1,064.90 994.55 1,039.25 0.0M
2025-08-12 990.90 998.95 987.15 992.10 0.0M
2025-08-11 988.05 997.40 971.40 991.80 0.0M
2025-08-08 985.90 1,015.00 984.00 992.65 0.0M
2025-08-07 951.60 988.00 951.60 984.25 0.0M
2025-08-06 980.05 994.60 980.00 980.70 0.0M
2025-08-05 998.25 1,008.00 988.00 995.65 0.0M
2025-08-04 991.80 1,005.85 989.00 998.25 0.0M
2025-08-01 995.05 1,008.75 979.15 992.85 0.0M
2025-07-31 1,000.05 1,020.00 995.00 998.40 0.0M
2025-07-30 1,040.00 1,042.00 1,021.25 1,027.85 0.0M
2025-07-29 1,006.75 1,052.00 1,003.25 1,042.25 0.0M
2025-07-28 1,029.25 1,039.30 1,003.20 1,006.65 0.0M
2025-07-25 1,042.75 1,048.75 1,023.80 1,028.35 0.0M
2025-07-24 1,044.00 1,088.00 1,042.05 1,046.90 0.0M
2025-07-23 1,040.70 1,045.35 1,032.85 1,036.50 0.0M
2025-07-22 1,043.35 1,055.85 1,035.50 1,039.95 0.0M
2025-07-21 1,042.05 1,061.05 1,035.00 1,038.95 0.0M
2025-07-18 1,068.00 1,068.00 1,045.00 1,047.10 0.0M
2025-07-17 1,063.80 1,069.15 1,055.00 1,059.10 0.0M
2025-07-16 1,057.05 1,081.15 1,054.40 1,064.65 0.0M
2025-07-15 1,062.95 1,096.90 1,057.65 1,074.15 0.0M
2025-07-14 1,062.30 1,111.40 1,029.00 1,062.90 0.0M
2025-07-11 1,072.05 1,074.60 1,053.75 1,056.20 0.0M
2025-07-10 1,059.75 1,083.60 1,059.75 1,074.00 0.0M
2025-07-09 1,050.85 1,067.00 1,046.70 1,056.70 0.0M
2025-07-08 1,055.90 1,063.25 1,047.00 1,050.85 0.0M
2025-07-07 1,044.05 1,063.95 1,042.55 1,044.25 0.0M
2025-07-04 1,059.30 1,068.60 1,053.60 1,055.10 0.0M
2025-07-03 1,060.05 1,079.75 1,053.00 1,057.15 0.0M
2025-07-02 1,067.55 1,085.00 1,059.90 1,063.65 0.0M
2025-07-01 1,080.05 1,097.00 1,059.10 1,068.65 0.0M
2025-06-30 1,101.95 1,110.00 1,076.00 1,080.75 0.0M
2025-06-27 1,080.05 1,106.50 1,080.05 1,087.15 0.0M
2025-06-26 1,089.00 1,097.20 1,075.00 1,081.45 0.0M
2025-06-25 1,080.30 1,098.15 1,075.45 1,092.70 0.0M
2025-06-24 1,067.90 1,100.00 1,065.85 1,068.90 0.0M
2025-06-23 1,079.25 1,079.25 1,050.00 1,065.20 0.0M
2025-06-20 1,079.40 1,093.45 1,059.35 1,079.25 0.0M
2025-06-19 1,075.05 1,116.70 1,070.00 1,074.65 0.0M
2025-06-18 1,106.05 1,129.45 1,106.05 1,109.85 0.0M
2025-06-17 1,149.65 1,156.05 1,106.00 1,110.50 0.0M
2025-06-16 1,036.65 1,155.00 1,028.00 1,140.80 0.0M
2025-06-13 1,055.70 1,074.65 1,049.15 1,056.00 0.0M
2025-06-12 1,115.95 1,124.65 1,076.20 1,079.75 0.0M
2025-06-11 1,110.45 1,118.00 1,090.25 1,094.35 0.0M
2025-06-10 1,090.25 1,123.95 1,090.25 1,101.45 0.0M
2025-06-09 1,070.05 1,128.00 1,070.05 1,110.85 0.0M
2025-06-06 1,100.00 1,106.90 1,090.35 1,094.20 0.0M
2025-06-05 1,065.40 1,116.00 1,065.40 1,100.35 0.0M
2025-06-04 1,095.95 1,101.60 1,075.50 1,084.80 0.0M
2025-06-03 1,089.00 1,110.35 1,081.10 1,098.50 0.0M
2025-06-02 1,095.50 1,095.50 1,062.35 1,079.55 0.0M
2025-05-30 1,092.05 1,111.70 1,086.10 1,091.60 0.0M
2025-05-29 1,081.95 1,118.75 1,081.95 1,105.95 0.0M
2025-05-28 1,113.10 1,113.10 1,078.00 1,082.70 0.0M
2025-05-27 1,142.65 1,142.65 1,113.00 1,116.15 0.0M
2025-05-26 1,182.70 1,190.00 1,120.05 1,136.40 0.0M
2025-05-23 1,184.35 1,186.10 1,159.35 1,181.80 0.0M
2025-05-22 1,179.70 1,194.55 1,165.05 1,172.90 0.0M
2025-05-21 1,199.95 1,199.95 1,175.45 1,179.55 0.0M
2025-05-20 1,198.00 1,210.00 1,170.10 1,188.80 0.0M
2025-05-19 1,147.95 1,213.70 1,144.40 1,185.40 0.0M
2025-05-16 1,110.50 1,145.25 1,110.50 1,133.20 0.0M
2025-05-15 1,133.95 1,143.95 1,107.75 1,123.00 0.0M
2025-05-14 1,106.25 1,143.00 1,077.35 1,133.95 0.0M
2025-05-13 1,112.00 1,130.00 1,090.05 1,098.75 0.0M
2025-05-12 1,049.00 1,118.90 1,023.10 1,114.90 0.0M
2025-05-09 988.00 1,008.15 978.70 1,004.80 0.0M
2025-05-08 1,024.00 1,045.95 1,008.75 1,017.80 0.0M
2025-05-07 990.70 1,017.00 990.00 1,012.70 0.0M
2025-05-06 1,069.85 1,069.85 1,018.70 1,021.40 0.0M
2025-05-05 1,084.00 1,084.00 1,053.75 1,062.00 0.0M
2025-05-02 1,057.95 1,099.00 1,051.05 1,055.60 0.0M
2025-04-30 1,068.05 1,084.35 1,044.35 1,052.35 0.0M
2025-04-29 1,123.95 1,127.00 1,079.10 1,084.00 0.0M
2025-04-28 1,072.05 1,139.75 1,072.05 1,112.50 0.0M
2025-04-25 1,168.95 1,168.95 1,081.60 1,097.20 0.0M
2025-04-24 1,172.75 1,182.00 1,153.40 1,156.80 0.0M
2025-04-23 1,168.00 1,212.00 1,142.65 1,164.05 0.0M
2025-04-22 1,176.75 1,185.45 1,142.95 1,150.95 0.0M
2025-04-21 1,111.65 1,200.00 1,097.65 1,176.70 0.0M
2025-04-17 1,070.00 1,127.00 1,051.25 1,104.75 0.0M
2025-04-16 1,066.10 1,079.45 1,057.75 1,074.30 0.0M
2025-04-15 1,028.90 1,075.00 1,020.00 1,066.10 0.0M
2025-04-11 984.90 1,022.90 984.90 1,002.30 0.0M
2025-04-09 980.00 989.90 963.00 977.95 0.0M
2025-04-08 1,012.15 1,012.15 960.00 989.20 0.0M
2025-04-07 966.00 981.95 929.20 960.55 0.0M
2025-04-04 1,046.40 1,052.50 1,000.05 1,021.85 0.0M
2025-04-03 1,044.00 1,072.50 1,044.00 1,062.25 0.0M
2025-04-02 1,056.05 1,076.70 1,044.00 1,062.85 0.0M
2025-04-01 1,032.10 1,073.80 1,030.10 1,062.40 0.0M
2025-03-28 1,058.00 1,068.00 1,030.00 1,032.10 0.0M
2025-03-27 1,096.55 1,096.55 1,012.60 1,041.25 0.0M
2025-03-26 1,063.85 1,113.55 1,026.90 1,031.65 0.0M
2025-03-25 1,119.95 1,124.00 1,052.65 1,057.65 0.0M
2025-03-24 1,043.65 1,109.95 1,043.65 1,099.30 0.0M
2025-03-21 1,040.00 1,074.00 1,025.65 1,043.65 0.0M
2025-03-20 1,065.40 1,080.10 1,022.95 1,030.05 0.0M
2025-03-19 1,022.55 1,054.05 1,020.95 1,041.50 0.0M
2025-03-18 970.00 1,030.70 970.00 1,022.55 0.0M
2025-03-17 985.10 1,005.00 968.50 981.60 0.0M
2025-03-13 1,005.10 1,010.00 990.30 1,000.50 0.0M
2025-03-12 1,044.95 1,044.95 990.00 1,000.25 0.0M
2025-03-11 1,012.00 1,054.05 994.55 1,007.40 0.0M
2025-03-10 1,090.25 1,105.85 1,009.95 1,021.35 0.0M
2025-03-07 1,089.95 1,111.95 1,073.95 1,090.25 0.0M
2025-03-06 1,065.25 1,087.05 1,058.65 1,077.50 0.0M
2025-03-05 989.00 1,087.35 989.00 1,056.40 0.0M
2025-03-04 996.05 1,013.75 966.15 1,005.45 0.0M
2025-03-03 1,044.45 1,053.00 986.85 992.50 0.0M
2025-02-28 975.60 1,061.80 975.60 1,051.55 0.0M
2025-02-27 1,097.95 1,097.95 1,012.35 1,017.35 0.0M
2025-02-25 1,050.00 1,077.70 1,050.00 1,063.25 0.0M
2025-02-24 1,179.95 1,179.95 1,045.05 1,055.40 0.0M
2025-02-21 1,148.95 1,150.95 1,067.05 1,087.80 0.0M
2025-02-20 1,110.00 1,140.65 1,073.65 1,128.05 0.0M
2025-02-19 1,035.00 1,112.45 1,028.30 1,100.20 0.0M
2025-02-18 1,091.20 1,099.40 1,033.05 1,037.55 0.0M
2025-02-17 1,074.05 1,113.35 1,043.30 1,098.30 0.0M
2025-02-14 1,121.05 1,152.00 1,068.00 1,082.95 0.0M
2025-02-13 1,163.30 1,184.45 1,130.00 1,144.45 0.0M
2025-02-12 1,135.70 1,174.95 1,093.25 1,163.30 0.0M
2025-02-11 1,207.00 1,207.00 1,112.40 1,126.60 0.0M
2025-02-10 1,212.30 1,235.00 1,179.55 1,183.30 0.0M
2025-02-07 1,287.95 1,287.95 1,212.25 1,220.45 0.0M
2025-02-06 1,243.00 1,254.35 1,230.00 1,250.90 0.0M
2025-02-05 1,220.90 1,254.35 1,216.45 1,242.35 0.0M
2025-02-04 1,233.95 1,259.95 1,210.05 1,216.15 0.0M
2025-02-03 1,264.95 1,265.75 1,204.55 1,210.60 0.0M
2025-02-01 1,233.90 1,324.90 1,219.55 1,265.75 0.0M
2025-01-31 1,204.95 1,231.90 1,156.35 1,209.70 0.0M
2025-01-30 1,216.75 1,222.75 1,153.05 1,162.30 0.0M
2025-01-29 1,144.75 1,205.00 1,144.75 1,181.30 0.0M
2025-01-28 1,112.05 1,173.00 1,063.35 1,122.25 0.0M
2025-01-27 1,197.00 1,198.00 1,110.00 1,133.70 0.0M
2025-01-24 1,249.00 1,256.10 1,190.45 1,196.75 0.0M
2025-01-23 1,238.85 1,277.20 1,226.10 1,242.30 0.0M
2025-01-22 1,278.55 1,278.55 1,210.00 1,233.90 0.0M
2025-01-21 1,349.95 1,349.95 1,260.15 1,273.45 0.0M
2025-01-20 1,315.10 1,330.10 1,306.60 1,320.25 0.0M
2025-01-17 1,346.30 1,346.30 1,305.20 1,326.70 0.0M
2025-01-16 1,344.00 1,368.60 1,325.00 1,336.20 0.0M
2025-01-15 1,364.05 1,364.05 1,302.60 1,307.20 0.0M
2025-01-14 1,345.95 1,351.90 1,308.05 1,337.30 0.0M
2025-01-13 1,404.70 1,408.00 1,309.15 1,320.60 0.0M
2025-01-10 1,500.10 1,512.10 1,399.75 1,404.70 0.0M
2025-01-09 1,506.50 1,608.00 1,491.30 1,503.90 0.0M
2025-01-08 1,490.20 1,501.00 1,474.05 1,491.60 0.0M
2025-01-07 1,326.05 1,511.90 1,326.05 1,503.05 0.0M
2025-01-06 1,554.50 1,591.30 1,464.15 1,475.30 0.0M
2025-01-03 1,596.05 1,614.55 1,543.35 1,553.35 0.0M
2025-01-02 1,471.65 1,614.40 1,448.70 1,598.30 0.0M
2025-01-01 1,418.00 1,477.00 1,401.95 1,442.75 0.0M