K I C Metaliks Ltd (KICM)

KICM
🏛️ Inde →
31.40
Dernière Mise à Jour: 2025-10-03
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
2025-10-03 31.50 31.50 30.68 31.40 0.0M
2025-10-01 31.99 32.35 31.51 31.90 0.0M
2025-09-30 31.36 31.99 31.36 31.45 0.0M
2025-09-29 31.60 33.39 31.20 31.36 0.0M
2025-09-26 32.09 32.25 32.09 32.20 0.0M
2025-09-25 32.15 33.50 32.15 32.85 0.0M
2025-09-24 32.21 33.23 32.21 33.01 0.0M
2025-09-23 33.00 33.35 32.50 33.00 0.0M
2025-09-22 33.00 33.49 32.50 32.89 0.0M
2025-09-19 32.40 33.44 32.35 33.18 0.0M
2025-09-18 33.49 34.35 32.60 32.68 0.0M
2025-09-17 33.99 34.27 32.65 33.49 0.0M
2025-09-16 32.41 34.00 32.41 33.59 0.0M
2025-09-15 34.00 34.49 32.13 33.41 0.0M
2025-09-12 32.62 33.79 31.75 33.00 0.0M
2025-09-11 34.00 34.00 32.57 32.62 0.0M
2025-09-10 34.42 34.42 33.43 33.80 0.0M
2025-09-09 33.06 34.44 33.06 34.42 0.0M
2025-09-08 34.00 34.00 32.85 33.06 0.0M
2025-09-05 35.40 35.40 33.04 34.00 0.0M
2025-09-04 33.90 34.23 33.00 34.12 0.0M
2025-09-03 30.60 32.60 30.05 32.60 0.1M
2025-09-02 31.49 31.70 30.20 31.05 0.1M
2025-09-01 32.00 32.00 30.36 31.75 0.1M
2025-08-29 32.23 32.88 31.00 31.95 0.1M
2025-08-28 32.37 33.99 31.54 31.60 0.0M
2025-08-26 34.00 34.88 33.20 33.20 0.0M
2025-08-25 33.25 35.00 33.25 34.91 0.0M
2025-08-22 33.80 35.25 33.05 34.49 0.0M
2025-08-21 35.84 35.84 33.57 33.89 0.0M
2025-08-20 35.50 35.50 34.25 34.75 0.0M
2025-08-19 35.54 35.54 34.10 34.29 0.0M
2025-08-18 35.00 35.90 33.32 34.95 0.0M
2025-08-14 35.77 35.77 33.15 34.33 0.0M
2025-08-13 33.20 35.48 32.70 34.49 0.0M
2025-08-12 33.00 35.20 33.00 34.10 0.0M
2025-08-11 32.98 34.90 32.98 34.18 0.0M
2025-08-08 34.68 34.68 33.50 33.65 0.0M
2025-08-07 35.10 35.10 33.50 34.00 0.0M
2025-08-06 36.34 36.34 33.75 34.00 0.0M
2025-08-05 36.54 36.54 35.00 35.00 0.0M
2025-08-04 35.49 36.29 34.38 35.60 0.0M
2025-08-01 34.34 35.51 33.42 35.29 0.0M
2025-07-31 35.60 35.60 34.51 34.51 0.0M
2025-07-30 34.50 34.50 34.00 34.25 0.0M
2025-07-29 33.32 35.21 33.32 34.50 0.0M
2025-07-28 33.00 34.90 33.00 34.00 0.0M
2025-07-25 34.76 35.00 33.03 33.49 0.0M
2025-07-24 35.70 35.70 34.70 34.76 0.0M
2025-07-23 35.58 35.58 34.66 35.00 0.0M
2025-07-22 34.62 35.98 34.61 35.60 0.0M
2025-07-21 35.00 36.00 34.00 35.98 0.0M
2025-07-18 36.50 36.50 35.00 35.00 0.0M
2025-07-17 36.40 37.66 35.25 35.52 0.0M
2025-07-16 37.40 37.40 36.25 36.25 0.0M
2025-07-15 37.40 37.40 37.15 37.40 0.0M
2025-07-14 37.80 37.80 35.50 36.48 0.0M
2025-07-11 37.40 37.82 36.41 36.41 0.0M
2025-07-10 38.45 38.45 37.05 37.40 0.0M
2025-07-09 37.95 38.90 37.50 38.00 0.0M
2025-07-08 38.00 38.00 37.20 37.95 0.0M
2025-07-07 40.19 40.19 37.85 38.00 0.0M
2025-07-04 38.21 39.81 37.27 39.80 0.0M
2025-07-03 38.00 39.90 38.00 38.21 0.0M
2025-07-02 38.97 39.39 37.21 38.00 0.0M
2025-07-01 36.90 38.48 36.50 37.57 0.0M
2025-06-30 35.05 36.96 35.05 36.65 0.0M
2025-06-27 37.00 37.40 35.20 35.20 0.0M
2025-06-26 36.40 37.00 35.43 36.94 0.0M
2025-06-25 37.49 37.49 36.50 36.62 0.0M
2025-06-24 35.75 36.94 35.25 36.51 0.0M
2025-06-23 36.45 37.00 35.15 36.79 0.0M
2025-06-20 37.02 37.98 36.00 36.19 0.0M
2025-06-19 37.18 38.00 37.00 37.10 0.0M
2025-06-18 38.38 38.40 37.00 37.01 0.0M
2025-06-17 39.75 39.75 37.00 38.45 0.0M
2025-06-16 40.99 40.99 37.35 38.57 0.0M
2025-06-13 36.00 39.84 36.00 39.43 0.0M
2025-06-12 39.39 39.39 38.01 38.75 0.0M
2025-06-11 38.27 39.47 38.10 39.39 0.0M
2025-06-10 40.90 40.90 37.01 38.11 0.0M
2025-06-09 40.00 40.99 38.82 40.04 0.0M
2025-06-06 36.00 42.00 36.00 40.01 0.0M
2025-06-05 34.50 37.50 34.50 37.20 0.0M
2025-06-04 33.91 34.70 33.81 34.50 0.0M
2025-06-03 34.40 34.40 33.36 33.81 0.0M
2025-06-02 35.00 35.00 33.21 33.77 0.0M
2025-05-30 35.98 35.98 33.90 34.06 0.0M
2025-05-29 35.56 36.24 34.21 34.51 0.0M
2025-05-28 35.00 36.30 35.00 35.92 0.0M
2025-05-27 34.60 38.20 34.10 34.66 0.0M
2025-05-26 32.57 34.70 32.31 33.70 0.0M
2025-05-23 33.00 33.00 32.24 32.90 0.0M
2025-05-22 32.85 33.30 32.45 32.65 0.0M
2025-05-21 35.25 35.25 32.17 32.63 0.0M
2025-05-20 35.60 35.60 33.71 35.26 0.0M
2025-05-19 33.20 35.20 33.20 34.90 0.0M
2025-05-16 34.10 35.00 33.33 34.16 0.0M
2025-05-15 32.61 36.69 32.61 34.51 0.0M
2025-05-14 32.09 34.24 32.09 34.06 0.0M
2025-05-13 32.44 32.45 31.31 31.51 0.0M
2025-05-12 30.49 31.99 30.49 31.64 0.0M
2025-05-09 30.00 30.49 29.50 29.61 0.0M
2025-05-08 30.60 31.44 30.00 30.13 0.0M
2025-05-07 31.68 31.68 30.55 30.99 0.0M
2025-05-06 31.74 31.74 30.61 30.61 0.0M
2025-05-05 31.64 31.64 30.30 30.98 0.0M
2025-05-02 31.05 32.55 31.00 31.02 0.0M
2025-04-30 32.77 32.77 31.50 32.00 0.0M
2025-04-29 31.75 32.69 31.60 31.81 0.0M
2025-04-28 32.25 32.60 31.50 32.05 0.0M
2025-04-25 34.88 34.88 29.20 32.25 0.1M
2025-04-24 35.50 36.47 34.66 35.77 0.0M
2025-04-23 35.98 35.98 34.66 35.57 0.0M
2025-04-22 33.80 35.50 33.80 34.91 0.0M
2025-04-21 33.15 34.65 33.15 34.30 0.0M
2025-04-17 34.21 35.70 33.56 33.98 0.0M
2025-04-16 34.37 35.85 34.20 34.21 0.0M
2025-04-15 36.98 36.98 34.01 35.12 0.0M
2025-04-11 33.16 34.25 33.05 33.97 0.0M
2025-04-09 34.80 34.80 33.00 33.16 0.0M
2025-04-08 34.25 34.51 33.00 34.42 0.0M
2025-04-07 30.02 33.39 30.02 33.23 0.0M
2025-04-04 33.14 33.98 32.21 33.52 0.0M
2025-04-03 32.50 33.80 31.60 33.14 0.0M
2025-04-02 33.49 33.49 32.50 32.70 0.0M
2025-04-01 31.65 32.65 31.25 32.51 0.0M
2025-03-28 30.10 31.44 30.10 30.80 0.0M
2025-03-27 31.15 32.00 30.00 30.34 0.1M
2025-03-26 32.82 32.93 31.01 31.15 0.0M
2025-03-25 32.50 33.45 32.15 32.18 0.0M
2025-03-24 32.52 34.15 32.01 32.14 0.1M
2025-03-21 31.75 35.00 31.60 33.38 0.1M
2025-03-20 32.65 33.34 31.50 31.98 0.1M
2025-03-19 33.00 34.20 32.50 32.65 0.0M
2025-03-18 32.50 33.45 31.30 32.57 0.0M
2025-03-17 35.22 37.00 29.99 31.16 0.1M
2025-03-13 32.40 34.86 32.40 34.53 0.0M
2025-03-12 32.50 33.60 32.27 33.42 0.0M
2025-03-11 34.95 34.95 32.36 32.75 0.0M
2025-03-10 34.30 35.40 33.56 34.40 0.0M
2025-03-07 34.63 35.20 34.01 34.85 0.0M
2025-03-06 34.79 34.80 33.36 34.11 0.0M
2025-03-05 33.58 34.77 33.00 34.08 0.0M
2025-03-04 32.98 33.42 30.50 32.90 0.0M
2025-03-03 33.90 35.98 30.30 30.94 0.1M
2025-02-28 35.98 35.98 32.50 33.55 0.0M
2025-02-27 38.00 38.75 34.10 34.83 0.0M
2025-02-25 38.94 39.00 36.05 37.58 0.0M
2025-02-24 34.79 36.90 33.60 36.65 0.0M
2025-02-21 36.30 36.30 34.40 34.45 0.0M
2025-02-20 35.40 36.00 34.00 35.31 0.0M
2025-02-19 33.99 34.99 33.99 34.70 0.0M
2025-02-18 36.51 36.51 32.00 33.99 0.0M
2025-02-17 36.66 37.98 36.18 36.95 0.0M
2025-02-14 38.11 39.00 36.80 37.41 0.0M
2025-02-13 40.26 40.94 37.51 38.82 0.0M
2025-02-12 40.41 41.40 37.24 40.26 0.0M
2025-02-11 45.60 45.60 42.50 42.55 0.0M
2025-02-10 46.65 46.65 43.12 44.50 0.0M
2025-02-07 48.05 48.05 44.25 45.98 0.1M
2025-02-06 42.70 46.90 42.70 45.76 0.1M
2025-02-05 42.99 43.20 42.40 42.70 0.0M
2025-02-04 42.16 42.90 41.61 42.71 0.0M
2025-02-03 42.50 43.00 40.61 42.90 0.0M
2025-02-01 43.74 43.74 42.50 42.50 0.0M
2025-01-31 42.50 43.23 41.00 42.76 0.0M
2025-01-30 40.41 42.00 40.28 41.48 0.0M
2025-01-29 39.94 40.49 39.66 39.74 0.0M
2025-01-28 38.31 40.50 38.31 38.98 0.0M
2025-01-27 39.37 40.35 37.00 38.89 0.0M
2025-01-24 40.78 40.78 38.50 39.37 0.0M
2025-01-23 40.89 40.89 39.57 39.90 0.0M
2025-01-22 40.97 40.97 39.52 40.00 0.0M
2025-01-21 40.00 40.88 39.50 39.68 0.0M
2025-01-20 39.00 41.00 39.00 40.15 0.0M
2025-01-17 41.35 41.35 38.05 38.85 0.0M
2025-01-16 41.45 41.45 40.11 40.77 0.0M
2025-01-15 41.85 41.85 39.70 40.45 0.0M
2025-01-14 41.00 41.99 40.26 40.99 0.0M
2025-01-13 40.99 40.99 40.00 40.73 0.0M
2025-01-10 42.98 42.98 39.60 40.99 0.0M
2025-01-09 42.96 42.96 42.18 42.50 0.0M
2025-01-08 42.71 43.40 42.01 42.18 0.0M
2025-01-07 41.59 42.73 41.16 42.71 0.0M
2025-01-06 42.89 44.00 41.51 41.59 0.0M
2025-01-03 42.95 42.99 41.50 42.89 0.0M
2025-01-02 43.14 43.14 42.00 42.35 0.0M
2025-01-01 42.39 43.29 42.00 43.14 0.0M