Elixir Capital Ltd (ELIX)

ELIX
🏛️ Inde →
111.35
Dernière Mise à Jour: 2025-09-29
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
2023-12-29 56.11 57.00 55.11 56.68 0.0M
2023-12-28 56.00 57.50 54.69 57.00 0.0M
2023-12-27 56.50 57.00 54.10 54.79 0.0M
2023-12-26 54.90 58.00 53.20 56.63 0.0M
2023-12-22 55.00 55.00 53.53 53.64 0.0M
2023-12-21 54.10 55.00 52.40 54.08 0.0M
2023-12-20 54.50 55.26 53.00 54.20 0.0M
2023-12-19 55.40 55.40 53.05 55.00 0.0M
2023-12-18 56.47 56.47 55.00 55.44 0.0M
2023-12-15 56.00 57.00 55.00 55.10 0.0M
2023-12-14 55.85 57.85 54.00 54.38 0.0M
2023-12-13 57.90 58.00 55.00 55.85 0.0M
2023-12-12 56.50 57.00 54.05 54.99 0.0M
2023-12-11 54.15 58.45 54.01 56.22 0.0M
2023-12-08 52.40 55.70 52.40 54.65 0.0M
2023-12-07 55.95 55.95 51.45 52.96 0.0M
2023-12-06 52.08 54.00 52.08 53.91 0.0M
2023-12-05 55.95 55.95 50.10 52.08 0.0M
2023-12-04 52.85 54.99 52.80 53.07 0.0M
2023-12-01 54.85 54.85 52.45 52.84 0.0M
2023-11-30 53.50 55.00 52.20 53.00 0.0M
2023-11-29 52.15 54.00 52.15 52.75 0.0M
2023-11-28 53.20 55.89 52.10 52.65 0.0M
2023-11-24 54.00 56.00 53.00 53.20 0.0M
2023-11-23 54.85 54.85 53.00 53.63 0.0M
2023-11-22 57.00 57.27 52.00 54.39 0.0M
2023-11-21 55.00 56.50 54.11 55.88 0.0M
2023-11-20 54.31 57.00 54.00 55.00 0.0M
2023-11-17 54.03 56.60 52.99 55.33 0.0M
2023-11-16 53.60 57.00 52.10 54.03 0.0M
2023-11-15 55.30 55.50 51.59 54.37 0.0M
2023-11-13 53.90 54.20 51.66 52.72 0.0M
2023-11-12 53.01 54.40 53.01 54.00 0.0M
2023-11-10 54.00 54.01 53.00 53.08 0.0M
2023-11-09 52.35 54.20 50.00 51.02 0.0M
2023-11-08 52.11 54.10 52.00 53.42 0.0M
2023-11-07 52.22 53.00 51.75 52.71 0.0M
2023-11-06 54.15 54.15 50.80 52.22 0.0M
2023-11-03 51.50 53.90 50.50 51.20 0.0M
2023-11-02 52.65 52.65 49.20 50.57 0.0M
2023-11-01 53.25 53.31 51.50 52.68 0.0M
2023-10-31 53.90 53.90 50.63 52.01 0.0M
2023-10-30 51.10 53.75 50.10 50.61 0.0M
2023-10-27 51.90 52.00 50.25 51.10 0.0M
2023-10-26 51.05 52.15 48.55 49.96 0.0M
2023-10-25 52.50 54.60 51.61 52.00 0.0M
2023-10-23 53.00 58.35 52.61 53.20 0.0M
2023-10-20 53.80 56.49 52.50 54.00 0.0M
2023-10-19 54.10 55.00 53.20 54.29 0.0M
2023-10-18 59.00 59.00 53.60 54.55 0.0M
2023-10-17 53.30 59.00 51.00 57.21 0.0M
2023-10-16 50.00 51.50 49.41 50.52 0.0M
2023-10-13 49.00 49.49 48.00 49.41 0.0M
2023-10-12 48.79 50.99 48.01 48.47 0.0M
2023-10-11 49.00 50.75 47.05 48.79 0.0M
2023-10-10 46.12 50.50 46.12 49.42 0.0M
2023-10-09 50.01 50.50 46.25 48.25 0.0M
2023-10-06 50.01 52.90 50.00 50.35 0.0M
2023-10-05 51.05 52.75 49.90 50.51 0.0M
2023-10-04 55.65 55.65 50.70 51.30 0.0M
2023-10-03 50.43 55.00 50.25 52.39 0.0M
2023-09-29 50.90 50.90 49.12 49.44 0.0M
2023-09-28 52.50 52.50 49.01 49.12 0.0M
2023-09-27 50.33 51.78 48.61 51.27 0.0M
2023-09-26 50.00 54.12 50.00 50.95 0.0M
2023-09-25 51.00 52.94 49.00 50.96 0.0M
2023-09-22 52.54 53.77 48.11 50.04 0.0M
2023-09-21 61.50 61.75 51.99 52.54 0.1M
2023-09-20 65.00 67.70 61.01 61.62 0.0M
2023-09-18 55.80 68.24 51.10 65.12 0.2M
2023-09-15 47.30 56.89 46.11 56.87 0.1M
2023-09-14 47.19 48.00 45.00 47.41 0.0M
2023-09-13 46.69 47.00 44.00 45.15 0.0M
2023-09-12 47.80 48.40 44.67 45.77 0.0M
2023-09-11 47.11 51.60 46.45 46.92 0.0M
2023-09-08 53.90 53.90 48.00 48.19 0.0M
2023-09-07 52.85 52.85 48.85 49.43 0.0M
2023-09-06 45.00 52.72 43.61 51.45 0.0M
2023-09-05 44.50 45.00 43.20 43.94 0.0M
2023-09-04 45.40 45.40 43.01 44.05 0.0M
2023-09-01 45.70 45.70 44.01 44.51 0.0M
2023-08-31 44.80 45.99 44.00 44.02 0.0M
2023-08-30 45.00 45.50 44.28 44.32 0.0M
2023-08-29 43.50 46.80 43.00 44.28 0.0M
2023-08-28 45.00 45.89 42.61 43.13 0.0M
2023-08-25 46.01 46.45 44.00 44.40 0.0M
2023-08-24 44.90 45.00 43.26 44.89 0.0M
2023-08-23 45.19 47.45 44.05 44.14 0.0M
2023-08-22 45.00 45.75 43.50 45.11 0.0M
2023-08-21 45.64 45.99 44.00 44.22 0.0M
2023-08-18 44.85 46.64 44.10 45.47 0.0M
2023-08-17 46.00 47.00 44.00 44.91 0.0M
2023-08-16 47.93 47.93 44.00 45.80 0.0M
2023-08-14 45.11 46.50 42.61 45.00 0.0M
2023-08-11 44.86 46.85 43.40 45.94 0.0M
2023-08-10 45.35 45.90 44.00 44.86 0.0M
2023-08-09 44.50 48.45 43.17 45.41 0.0M
2023-08-08 43.00 44.75 42.22 44.63 0.0M
2023-08-07 42.71 43.45 41.24 43.42 0.0M
2023-08-04 40.85 43.30 40.85 41.87 0.0M
2023-08-03 41.20 42.00 40.80 40.89 0.0M
2023-08-02 41.50 42.46 40.32 41.10 0.0M
2023-08-01 41.10 43.18 40.46 41.93 0.0M
2023-07-31 42.53 42.53 40.12 40.71 0.0M
2023-07-28 42.00 42.60 41.63 41.70 0.0M
2023-07-27 40.80 42.55 40.80 42.41 0.0M
2023-07-26 41.20 43.00 40.70 41.05 0.0M
2023-07-25 41.84 41.84 40.95 41.01 0.0M
2023-07-24 43.59 43.59 40.90 41.02 0.0M
2023-07-21 40.60 42.78 39.31 41.25 0.0M
2023-07-20 41.07 43.75 40.00 41.10 0.0M
2023-07-19 40.80 41.07 40.26 40.50 0.0M
2023-07-18 41.50 41.50 40.80 41.06 0.0M
2023-07-17 39.60 42.40 39.45 41.61 0.0M
2023-07-14 39.37 42.39 38.30 40.22 0.0M
2023-07-13 41.20 42.35 38.25 40.05 0.0M
2023-07-12 42.19 42.19 40.11 41.35 0.0M
2023-07-11 41.00 42.42 40.56 41.80 0.0M
2023-07-10 41.70 42.80 40.57 40.92 0.0M
2023-07-07 41.90 42.79 40.90 42.35 0.0M
2023-07-06 43.00 44.00 38.00 40.97 0.0M
2023-07-05 46.25 46.25 42.32 43.00 0.0M
2023-07-04 42.60 44.33 42.60 44.11 0.0M
2023-07-03 45.50 45.50 41.95 43.27 0.0M
2023-06-30 43.40 45.48 43.05 43.43 0.0M
2023-06-28 43.34 45.50 42.10 43.53 0.0M
2023-06-27 43.30 45.08 42.61 43.28 0.0M
2023-06-26 43.10 45.95 43.05 43.13 0.0M
2023-06-23 44.60 44.60 42.72 43.27 0.0M
2023-06-22 48.40 48.40 42.90 44.52 0.0M
2023-06-21 44.78 45.50 43.35 43.36 0.0M
2023-06-20 43.35 44.86 43.11 43.18 0.0M
2023-06-19 45.89 45.89 42.00 44.88 0.0M
2023-06-16 41.90 43.97 41.90 42.56 0.0M
2023-06-15 48.79 48.79 40.60 43.14 0.0M
2023-06-14 44.89 44.89 40.55 41.61 0.0M
2023-06-13 45.90 49.40 42.51 43.17 0.0M
2023-06-12 43.00 44.20 41.50 43.94 0.0M
2023-06-09 44.37 44.37 41.41 43.45 0.0M
2023-06-08 45.50 45.50 43.50 43.50 0.0M
2023-06-07 42.60 45.00 41.51 43.56 0.0M
2023-06-06 41.75 42.50 41.75 42.47 0.0M
2023-06-05 41.90 41.90 39.15 41.38 0.0M
2023-06-02 39.50 40.96 38.00 40.27 0.0M
2023-06-01 41.83 42.49 40.53 40.99 0.0M
2023-05-31 43.10 43.10 40.71 41.01 0.0M
2023-05-30 40.20 43.50 39.56 42.63 0.0M
2023-05-29 41.70 42.00 40.05 41.49 0.0M
2023-05-26 43.68 43.68 37.01 40.58 0.0M
2023-05-25 39.50 41.60 39.50 40.98 0.0M
2023-05-24 41.85 41.95 39.31 40.89 0.0M
2023-05-23 41.00 41.30 40.40 40.98 0.0M
2023-05-22 40.05 41.78 39.20 41.28 0.0M
2023-05-19 41.30 41.30 39.30 40.02 0.0M
2023-05-18 39.90 41.87 39.00 40.31 0.0M
2023-05-17 41.95 41.95 39.50 39.90 0.0M
2023-05-16 43.10 43.10 39.90 41.99 0.0M
2023-05-15 40.89 42.55 39.05 40.81 0.0M
2023-05-12 40.93 40.93 40.10 40.90 0.0M
2023-05-11 39.45 40.50 39.05 39.99 0.0M
2023-05-10 39.10 40.54 39.10 39.85 0.0M
2023-05-09 39.43 41.50 39.42 40.70 0.0M
2023-05-08 40.49 41.00 39.10 40.79 0.0M
2023-05-05 40.39 40.80 39.55 40.49 0.0M
2023-05-04 40.70 40.70 39.35 40.39 0.0M
2023-05-03 39.65 40.81 38.60 40.17 0.0M
2023-05-02 39.60 39.99 38.80 39.60 0.0M
2023-04-28 38.90 41.70 36.75 39.99 0.0M
2023-04-27 42.45 42.45 38.85 40.01 0.0M
2023-04-26 40.31 40.31 39.00 40.29 0.0M
2023-04-25 39.00 40.50 39.00 40.31 0.0M
2023-04-24 40.68 40.74 39.00 39.20 0.0M
2023-04-21 40.20 41.00 38.00 40.68 0.0M
2023-04-20 42.80 42.80 38.05 39.99 0.0M
2023-04-19 42.89 42.89 40.95 40.95 0.0M
2023-04-18 41.45 43.45 39.65 41.55 0.0M
2023-04-17 40.01 41.99 38.90 41.48 0.0M
2023-04-13 44.90 46.80 41.00 41.57 0.0M
2023-04-12 44.43 44.43 41.01 42.69 0.0M
2023-04-11 41.80 42.00 37.52 41.80 0.0M
2023-04-10 38.05 38.22 36.10 38.22 0.0M
2023-04-06 34.30 36.45 34.30 36.40 0.0M
2023-04-05 34.75 36.95 34.75 36.00 0.0M
2023-04-03 34.20 35.79 34.00 35.55 0.0M
2023-03-31 33.22 34.25 32.80 34.20 0.0M
2023-03-29 34.86 34.86 33.25 33.29 0.0M
2023-03-28 35.22 35.49 34.05 34.99 0.0M
2023-03-27 35.30 36.49 35.00 35.84 0.0M
2023-03-24 36.06 37.39 35.00 35.30 0.0M
2023-03-23 38.90 38.90 36.50 36.66 0.0M
2023-03-22 37.00 38.03 36.00 37.66 0.0M
2023-03-21 36.90 36.95 35.00 36.33 0.0M
2023-03-20 36.00 36.80 34.52 35.70 0.0M
2023-03-17 35.74 36.98 35.00 35.26 0.0M
2023-03-16 36.39 36.39 34.90 35.74 0.0M
2023-03-15 37.00 37.00 35.61 36.19 0.0M
2023-03-14 36.00 37.70 35.47 37.00 0.0M
2023-03-13 37.31 38.00 35.71 36.00 0.0M
2023-03-10 36.71 37.95 36.51 37.31 0.0M
2023-03-09 37.00 37.49 36.12 37.39 0.0M
2023-03-08 36.75 37.00 35.70 36.99 0.0M
2023-03-06 37.99 38.88 36.66 37.32 0.0M
2023-03-03 37.29 38.40 36.57 37.45 0.0M
2023-03-02 37.85 37.85 36.10 37.29 0.0M
2023-03-01 36.55 38.37 35.05 36.06 0.0M
2023-02-28 37.05 38.45 36.20 36.55 0.0M
2023-02-27 37.40 38.90 37.40 37.45 0.0M
2023-02-24 37.05 38.35 37.05 37.95 0.0M
2023-02-23 39.00 39.95 37.05 37.05 0.0M
2023-02-22 39.90 39.90 38.15 38.95 0.0M
2023-02-21 39.95 40.65 38.60 39.90 0.0M
2023-02-20 40.00 40.00 38.50 39.05 0.0M
2023-02-17 39.15 41.15 38.65 39.65 0.0M
2023-02-16 41.00 41.45 39.00 39.95 0.0M
2023-02-15 40.00 42.00 38.80 39.65 0.0M
2023-02-14 42.00 42.00 39.00 40.70 0.0M
2023-02-13 43.30 43.65 40.60 40.65 0.0M
2023-02-10 44.80 44.80 42.60 42.70 0.0M
2023-02-09 47.25 48.00 44.30 44.80 0.0M
2023-02-08 45.60 48.40 45.15 46.60 0.0M
2023-02-07 46.75 47.50 44.70 46.45 0.0M
2023-02-06 47.05 47.05 43.95 46.00 0.0M
2023-02-03 43.25 45.35 41.50 45.10 0.0M
2023-02-02 44.95 44.95 42.90 43.20 0.0M
2023-02-01 45.10 48.90 45.10 45.10 0.0M
2023-01-31 48.30 48.30 47.45 47.45 0.0M
2023-01-30 52.25 52.25 48.10 49.90 0.0M
2023-01-27 49.60 51.90 49.00 50.20 0.0M
2023-01-25 52.60 52.60 48.90 51.05 0.0M
2023-01-24 52.00 54.40 51.00 51.40 0.0M
2023-01-23 54.25 54.40 51.55 53.30 0.0M
2023-01-20 53.05 54.95 52.20 53.90 0.0M
2023-01-19 52.80 55.70 52.45 54.10 0.0M
2023-01-18 56.50 57.00 53.55 54.70 0.0M
2023-01-17 54.05 56.25 51.75 55.95 0.0M
2023-01-16 55.40 55.40 53.00 54.25 0.0M
2023-01-13 54.75 56.15 54.25 55.10 0.0M
2023-01-12 56.00 57.80 54.00 55.20 0.0M
2023-01-11 52.70 56.90 52.70 55.30 0.0M
2023-01-10 56.60 56.60 54.25 54.40 0.0M
2023-01-09 57.00 58.90 55.05 56.15 0.0M
2023-01-06 57.55 58.90 55.10 56.95 0.0M
2023-01-05 58.20 58.65 56.80 57.55 0.0M
2023-01-04 57.35 60.20 55.00 58.85 0.0M
2023-01-03 58.90 59.90 55.65 57.35 0.0M
2023-01-02 58.60 60.30 58.10 58.55 0.0M