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
2022-12-30 42.90 42.90 41.00 41.05 0.1M
2022-12-29 42.10 42.90 41.05 41.40 0.0M
2022-12-28 44.50 44.50 42.25 42.40 0.0M
2022-12-27 41.50 48.00 40.35 43.15 0.1M
2022-12-26 41.00 41.50 38.20 41.35 0.0M
2022-12-23 38.00 40.50 38.00 39.00 0.0M
2022-12-22 42.85 42.85 39.00 40.35 0.0M
2022-12-21 43.85 43.85 40.40 41.00 0.1M
2022-12-20 43.00 43.45 42.10 42.75 0.0M
2022-12-19 43.10 44.00 42.90 43.80 0.0M
2022-12-16 43.40 43.65 41.85 42.70 0.0M
2022-12-15 44.00 44.00 42.70 43.35 0.0M
2022-12-14 43.45 44.95 41.70 42.60 0.0M
2022-12-13 43.55 47.00 43.20 43.85 0.0M
2022-12-12 45.30 45.30 43.10 43.95 0.0M
2022-12-09 44.10 44.90 43.15 43.55 0.0M
2022-12-08 45.35 45.50 43.70 44.55 0.0M
2022-12-07 45.15 46.30 44.40 44.95 0.0M
2022-12-06 45.20 46.20 44.50 45.05 0.0M
2022-12-05 46.40 47.50 44.00 45.20 0.0M
2022-12-02 43.25 46.80 42.50 45.70 0.1M
2022-12-01 39.50 43.15 39.50 42.25 0.1M
2022-11-30 40.90 41.50 39.70 40.05 0.0M
2022-11-29 40.90 40.90 39.50 40.30 0.0M
2022-11-28 40.80 41.50 39.65 40.40 0.0M
2022-11-25 41.50 41.50 40.00 40.60 0.0M
2022-11-24 42.45 42.45 41.00 41.25 0.0M
2022-11-23 42.40 42.85 40.70 41.50 0.0M
2022-11-22 43.00 43.00 41.20 42.05 0.0M
2022-11-21 40.75 43.00 39.65 42.25 0.0M
2022-11-18 41.40 41.40 39.30 40.00 0.0M
2022-11-17 41.00 41.00 38.90 39.70 0.0M
2022-11-16 40.30 40.30 38.00 39.80 0.0M
2022-11-15 40.50 41.00 39.00 39.70 0.0M
2022-11-14 40.00 41.00 39.10 39.35 0.0M
2022-11-11 40.95 41.70 39.00 41.15 0.0M
2022-11-10 40.15 41.00 39.35 39.85 0.0M
2022-11-09 41.30 41.70 40.00 40.15 0.0M
2022-11-07 39.80 41.20 38.00 40.45 0.0M
2022-11-04 38.85 38.85 37.30 38.00 0.0M
2022-11-03 38.70 38.70 37.30 37.65 0.0M
2022-11-02 38.00 38.35 37.45 38.25 0.0M
2022-11-01 38.50 38.50 37.10 37.90 0.0M
2022-10-31 39.00 39.00 36.70 37.85 0.0M
2022-10-28 39.30 40.40 38.60 38.90 0.0M
2022-10-27 41.30 41.30 39.50 39.70 0.0M
2022-10-25 40.70 41.30 39.05 40.75 0.0M
2022-10-24 40.90 40.90 39.15 39.65 0.0M
2022-10-21 36.80 41.40 36.00 40.25 0.0M
2022-10-20 37.95 37.95 36.90 37.30 0.0M
2022-10-19 37.50 38.65 37.00 37.60 0.0M
2022-10-18 39.60 39.60 37.05 38.00 0.0M
2022-10-17 39.90 39.90 37.70 38.50 0.0M
2022-10-14 39.55 39.55 38.25 38.80 0.0M
2022-10-13 38.25 39.50 38.00 38.40 0.0M
2022-10-12 38.10 39.35 38.10 39.10 0.0M
2022-10-11 40.90 40.90 38.10 38.30 0.0M
2022-10-10 40.85 41.10 39.00 39.75 0.0M
2022-10-07 41.40 41.40 39.40 40.35 0.0M
2022-10-06 40.10 41.70 40.10 40.75 0.0M
2022-10-04 39.75 41.00 39.75 40.90 0.0M
2022-10-03 40.05 40.75 39.10 40.55 0.0M
2022-09-30 39.10 40.45 39.10 40.05 0.0M
2022-09-29 39.60 40.60 39.50 39.75 0.0M
2022-09-28 41.40 42.00 39.00 39.60 0.0M
2022-09-27 41.90 41.90 40.00 41.50 0.0M
2022-09-26 41.50 42.50 40.10 40.95 0.0M
2022-09-23 43.20 43.20 41.55 42.00 0.0M
2022-09-22 43.00 43.35 42.15 42.90 0.0M
2022-09-21 43.50 43.50 41.65 42.95 0.0M
2022-09-20 43.00 43.50 41.00 42.55 0.0M
2022-09-19 44.90 44.90 42.10 43.00 0.0M
2022-09-16 44.80 44.85 42.40 43.95 0.0M
2022-09-15 44.40 44.50 43.25 44.40 0.0M
2022-09-14 44.50 44.50 41.70 43.70 0.0M
2022-09-13 44.90 44.90 43.20 43.90 0.0M
2022-09-12 43.90 45.75 42.90 44.10 0.1M
2022-09-09 43.75 43.75 42.30 42.95 0.0M
2022-09-08 44.60 44.60 42.80 43.00 0.0M
2022-09-07 43.90 44.70 43.20 43.60 0.0M
2022-09-06 43.65 44.00 43.30 43.60 0.0M
2022-09-05 44.85 44.85 43.30 43.70 0.0M
2022-09-02 43.70 44.85 43.00 43.95 0.0M
2022-09-01 44.00 44.80 43.70 43.95 0.0M
2022-08-30 43.25 44.50 43.05 43.55 0.0M
2022-08-29 42.80 43.90 42.10 43.55 0.0M
2022-08-26 43.50 43.50 42.00 42.95 0.0M
2022-08-25 43.90 44.90 42.50 43.10 0.0M
2022-08-24 43.90 43.90 42.50 43.20 0.0M
2022-08-23 42.60 43.70 41.40 43.30 0.0M
2022-08-22 42.20 42.30 40.75 41.80 0.0M
2022-08-19 43.90 43.90 42.20 42.85 0.0M
2022-08-18 44.25 44.25 43.00 43.30 0.0M
2022-08-17 44.70 45.25 43.25 44.65 0.0M
2022-08-16 44.00 44.50 42.00 44.20 0.0M
2022-08-12 45.85 47.90 42.70 43.10 0.0M
2022-08-11 45.95 45.95 45.10 45.75 0.0M
2022-08-10 46.00 47.75 45.00 45.45 0.0M
2022-08-08 45.00 47.40 45.00 45.45 0.0M
2022-08-05 46.95 47.45 45.65 46.00 0.0M
2022-08-04 46.85 47.95 45.80 46.95 0.0M
2022-08-03 47.00 48.00 46.30 46.85 0.0M
2022-08-02 48.00 48.00 46.40 47.25 0.0M
2022-08-01 47.10 48.00 46.25 47.30 0.0M
2022-07-29 45.95 47.90 44.55 47.10 0.0M
2022-07-28 48.00 48.10 45.00 45.95 0.0M
2022-07-27 45.40 47.00 45.40 46.85 0.0M
2022-07-26 47.65 48.55 46.00 46.65 0.0M
2022-07-25 48.00 49.75 46.65 47.25 0.0M
2022-07-22 49.00 49.95 47.05 47.55 0.0M
2022-07-21 51.80 51.80 48.05 48.90 0.0M
2022-07-20 52.85 52.85 47.75 48.75 0.0M
2022-07-19 51.90 51.90 49.25 50.80 0.0M
2022-07-18 53.45 53.45 50.00 50.80 0.0M
2022-07-15 52.35 52.90 50.60 51.05 0.0M
2022-07-14 50.95 53.00 50.95 52.35 0.0M
2022-07-13 50.80 51.80 50.00 50.95 0.0M
2022-07-12 49.50 51.25 47.40 50.35 0.0M
2022-07-11 48.80 48.80 46.50 48.35 0.0M
2022-07-08 48.50 48.55 46.55 48.00 0.0M
2022-07-07 47.75 47.75 45.70 47.05 0.0M
2022-07-06 48.65 48.65 46.10 46.95 0.0M
2022-07-05 47.30 47.45 45.45 46.10 0.0M
2022-07-04 48.15 48.15 45.30 47.35 0.0M
2022-07-01 45.50 47.70 45.00 45.65 0.0M
2022-06-30 46.00 47.30 46.00 46.15 0.0M
2022-06-29 46.00 47.35 45.80 46.50 0.0M
2022-06-28 48.65 48.65 46.00 47.45 0.0M
2022-06-27 48.30 48.30 45.15 46.90 0.0M
2022-06-24 46.00 46.00 43.60 45.65 0.0M
2022-06-23 45.95 45.95 42.40 44.40 0.0M
2022-06-22 43.85 43.85 41.05 42.95 0.0M
2022-06-21 42.90 43.35 41.55 42.55 0.0M
2022-06-20 45.50 45.50 40.25 41.00 0.0M
2022-06-17 47.00 47.00 44.20 45.70 0.0M
2022-06-16 48.75 48.75 46.00 46.75 0.0M
2022-06-15 47.25 49.00 47.00 47.65 0.0M
2022-06-14 48.00 48.85 47.00 47.25 0.0M
2022-06-13 51.00 51.00 47.20 48.05 0.0M
2022-06-10 49.50 50.00 48.05 49.40 0.0M
2022-06-09 48.00 49.50 47.00 49.25 0.0M
2022-06-08 47.00 48.55 46.60 47.45 0.0M
2022-06-07 49.40 49.40 47.05 47.30 0.0M
2022-06-06 48.45 49.60 47.10 48.20 0.0M
2022-06-03 48.00 49.90 48.00 48.55 0.0M
2022-06-02 49.40 49.40 47.50 48.60 0.2M
2022-06-01 48.40 49.90 47.35 48.10 0.2M
2022-05-31 47.40 49.30 45.00 48.70 0.2M
2022-05-30 50.00 50.00 47.00 47.35 0.0M
2022-05-27 50.00 51.00 47.00 49.50 0.1M
2022-05-26 55.50 56.85 52.25 56.35 0.0M
2022-05-25 55.90 55.90 53.55 54.35 0.0M
2022-05-24 56.00 57.35 54.40 55.00 0.0M
2022-05-23 58.20 59.40 56.20 56.75 0.0M
2022-05-20 60.50 61.75 57.30 58.65 0.0M
2022-05-19 61.70 61.70 57.55 58.90 0.0M
2022-05-18 62.55 62.55 58.60 59.70 0.0M
2022-05-17 59.70 60.90 58.00 58.80 0.0M
2022-05-16 58.00 59.90 57.00 58.00 0.0M
2022-05-13 59.00 59.85 57.05 57.70 0.0M
2022-05-12 61.35 61.35 56.05 57.65 0.0M
2022-05-11 63.95 63.95 56.15 58.80 0.0M
2022-05-10 59.00 64.90 59.00 61.80 0.0M
2022-05-09 65.30 65.30 59.05 59.70 0.0M
2022-05-06 65.00 65.00 59.20 61.30 0.0M
2022-05-05 65.00 66.00 63.00 64.25 0.0M
2022-05-04 67.00 68.80 61.20 62.95 0.1M
2022-05-02 67.00 69.75 66.00 67.65 0.0M
2022-04-29 69.35 69.35 66.45 66.70 0.0M
2022-04-28 73.90 73.90 66.40 67.15 0.0M
2022-04-27 68.80 71.90 65.30 71.30 0.1M
2022-04-26 69.80 70.70 67.05 67.90 0.0M
2022-04-25 69.00 72.00 66.15 67.95 0.1M
2022-04-22 68.05 70.80 68.05 68.85 0.0M
2022-04-21 70.50 72.80 68.00 69.75 0.1M
2022-04-20 70.80 74.00 70.05 70.50 0.1M
2022-04-19 75.15 77.40 70.00 70.85 0.1M
2022-04-18 73.45 75.80 65.10 74.00 0.1M
2022-04-13 73.00 73.85 69.05 72.00 0.1M
2022-04-12 67.95 74.40 67.50 71.40 0.2M
2022-04-11 66.60 66.85 63.00 64.80 0.0M
2022-04-08 61.85 66.00 61.85 65.30 0.0M
2022-04-07 66.90 66.90 61.00 62.40 0.1M
2022-04-06 65.35 68.40 63.00 65.55 0.2M
2022-04-05 57.90 66.55 56.05 65.35 0.2M
2022-04-04 55.75 56.00 55.00 55.50 0.0M
2022-04-01 54.65 55.25 53.30 54.45 0.0M
2022-03-31 51.20 55.85 51.20 53.35 0.0M
2022-03-30 54.05 54.10 51.10 51.75 0.0M
2022-03-29 57.70 57.70 52.50 52.95 0.0M
2022-03-28 56.25 58.35 55.60 55.80 0.0M
2022-03-25 58.90 58.90 55.30 55.70 0.0M
2022-03-24 58.00 58.00 55.55 56.80 0.0M
2022-03-23 58.95 58.95 57.05 57.90 0.0M
2022-03-22 56.00 58.90 54.50 57.50 0.0M
2022-03-21 54.10 56.00 54.00 54.95 0.1M
2022-03-17 54.45 56.20 54.00 54.05 0.2M
2022-03-16 56.45 56.45 54.00 54.10 0.1M
2022-03-15 57.00 57.00 53.65 55.30 0.2M
2022-03-14 59.50 59.50 54.75 56.00 0.2M
2022-03-11 53.50 57.00 53.50 56.65 0.3M
2022-03-10 52.30 55.00 52.30 54.15 0.0M
2022-03-09 51.20 53.70 51.20 52.65 0.0M
2022-03-08 52.15 52.95 50.80 51.55 0.0M
2022-03-07 53.10 53.10 50.85 52.15 0.0M
2022-03-04 53.20 54.80 53.05 53.70 0.0M
2022-03-03 53.00 55.25 51.85 54.10 0.0M
2022-03-02 52.00 54.95 50.50 52.95 0.0M
2022-02-28 52.85 53.80 50.15 53.00 0.0M
2022-02-25 50.95 51.90 48.05 50.00 0.0M
2022-02-24 49.50 50.90 45.50 46.45 0.0M
2022-02-23 51.50 52.70 50.75 51.60 0.0M
2022-02-22 52.00 52.00 48.05 50.55 0.0M
2022-02-21 52.85 53.75 52.05 52.50 0.0M
2022-02-18 53.10 55.50 53.10 53.80 0.0M
2022-02-17 56.00 56.20 54.25 54.85 0.0M
2022-02-16 54.70 57.75 54.00 56.55 0.0M
2022-02-15 54.50 58.90 53.00 54.70 0.0M
2022-02-14 55.00 55.75 52.10 53.85 0.0M
2022-02-11 55.05 57.40 54.15 56.00 0.0M
2022-02-10 57.00 57.70 55.25 55.95 0.0M
2022-02-09 56.35 60.90 56.25 56.70 0.0M
2022-02-08 58.00 58.95 56.80 57.30 0.0M
2022-02-07 60.10 61.00 57.50 58.60 0.0M
2022-02-04 58.95 60.00 58.30 59.25 0.0M
2022-02-03 59.80 61.40 58.60 58.95 0.0M
2022-02-02 60.00 62.10 58.55 59.90 0.0M
2022-02-01 62.95 62.95 57.50 59.45 0.1M
2022-01-31 61.15 61.90 60.00 60.40 0.0M
2022-01-28 64.70 64.70 60.00 60.45 0.0M
2022-01-27 61.45 64.00 56.60 62.65 0.0M
2022-01-25 54.30 59.85 54.30 58.45 0.0M
2022-01-24 60.20 62.75 57.10 58.20 0.1M
2022-01-21 63.00 63.60 60.00 61.20 0.1M
2022-01-20 65.55 66.60 58.15 62.60 0.1M
2022-01-19 65.00 67.90 62.00 64.60 0.2M
2022-01-18 64.00 65.05 59.50 64.10 0.5M
2022-01-17 55.95 60.35 55.50 59.15 0.2M
2022-01-14 55.00 55.45 53.75 54.90 0.0M
2022-01-13 55.70 56.80 54.30 55.95 0.0M
2022-01-12 58.95 59.70 54.55 55.15 0.0M
2022-01-11 61.65 62.55 56.10 56.90 0.1M
2022-01-10 57.95 59.55 55.80 59.55 0.1M
2022-01-07 56.20 57.00 52.40 54.15 0.1M
2022-01-06 51.75 55.50 50.50 55.00 0.1M
2022-01-05 52.00 52.95 51.60 52.55 0.0M
2022-01-04 54.00 54.00 51.60 52.30 0.0M
2022-01-03 52.25 52.95 51.35 52.15 0.1M