Kapston Services Ltd (KAPS)

KAPS
🏛️ Inde →
249.13
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
2023-12-29 120.00 127.50 120.00 125.10 0.0M
2023-12-28 125.75 129.50 123.50 123.90 0.0M
2023-12-27 129.50 129.58 123.50 125.75 0.0M
2023-12-26 122.50 123.43 121.40 123.43 0.0M
2023-12-22 114.50 118.30 114.25 117.55 0.0M
2023-12-21 110.10 115.00 110.10 113.00 0.0M
2023-12-20 115.00 116.50 112.50 112.68 0.0M
2023-12-19 116.68 116.68 113.10 114.45 0.0M
2023-12-18 114.40 115.00 111.25 114.18 0.0M
2023-12-15 114.40 115.50 111.28 114.40 0.0M
2023-12-14 116.00 116.25 114.20 114.40 0.0M
2023-12-13 115.00 116.75 113.00 115.20 0.0M
2023-12-12 113.25 117.50 113.00 114.63 0.0M
2023-12-11 116.75 116.75 112.90 114.80 0.0M
2023-12-08 114.25 116.00 113.05 114.48 0.0M
2023-12-07 114.00 116.00 113.50 114.05 0.0M
2023-12-06 114.95 116.50 113.00 113.38 0.0M
2023-12-05 115.50 117.40 113.50 114.95 0.0M
2023-12-04 117.50 117.50 114.00 115.45 0.0M
2023-12-01 115.50 116.50 113.60 114.05 0.0M
2023-11-30 116.53 116.53 113.30 115.50 0.0M
2023-11-29 116.25 118.25 115.25 116.53 0.0M
2023-11-28 115.50 119.50 115.50 116.20 0.0M
2023-11-24 119.50 119.50 115.90 117.85 0.0M
2023-11-23 117.00 119.00 114.50 116.15 0.0M
2023-11-22 116.30 119.00 115.00 116.68 0.0M
2023-11-21 118.05 120.00 115.03 116.30 0.0M
2023-11-20 119.13 122.50 117.55 117.85 0.0M
2023-11-17 120.43 120.43 118.55 119.13 0.0M
2023-11-16 120.00 120.00 117.33 118.05 0.0M
2023-11-15 122.40 122.40 117.50 119.43 0.0M
2023-11-13 125.80 125.80 115.00 119.20 0.0M
2023-11-12 122.00 122.00 119.25 120.38 0.0M
2023-11-10 118.75 119.90 112.50 116.28 0.0M
2023-11-09 124.98 124.98 115.15 116.53 0.0M
2023-11-08 126.30 126.30 120.33 121.20 0.0M
2023-11-07 126.85 129.75 121.08 123.10 0.1M
2023-11-06 114.00 127.00 114.00 123.58 0.1M
2023-11-03 123.48 127.95 112.55 116.50 0.2M
2023-11-02 114.98 117.50 113.10 117.50 0.1M
2023-11-01 98.50 106.83 97.80 106.83 0.1M
2023-10-31 104.50 104.50 96.03 97.13 0.1M
2023-10-30 104.95 104.95 102.03 103.95 0.1M
2023-10-27 105.50 105.50 99.50 101.13 0.3M
2023-10-26 97.50 97.70 97.50 97.70 0.0M
2023-10-25 89.03 91.48 86.30 88.83 0.0M
2023-10-23 93.45 93.45 88.63 88.75 0.0M
2023-10-20 90.80 91.25 89.50 90.28 0.0M
2023-10-19 88.53 90.50 87.68 89.63 0.0M
2023-10-18 89.75 93.15 89.40 90.60 0.0M
2023-10-17 89.50 91.35 88.03 88.93 0.0M
2023-10-16 89.08 91.70 89.08 90.75 0.0M
2023-10-13 86.78 88.00 86.60 87.95 0.0M
2023-10-12 86.63 87.50 85.50 86.08 0.0M
2023-10-11 87.98 87.98 86.00 86.55 0.0M
2023-10-10 88.78 88.78 82.65 86.45 0.0M
2023-10-09 89.53 91.18 85.50 87.83 0.0M
2023-10-06 91.40 91.40 89.28 89.50 0.0M
2023-10-05 89.23 92.43 86.05 88.83 0.0M
2023-10-04 90.83 91.88 88.58 89.28 0.0M
2023-10-03 89.53 92.03 88.03 91.33 0.0M
2023-09-29 91.60 91.75 88.80 89.40 0.0M
2023-09-28 90.13 91.88 87.63 90.03 0.0M
2023-09-27 94.00 94.00 89.50 90.10 0.0M
2023-09-26 91.25 92.08 90.13 90.53 0.0M
2023-09-25 93.90 94.03 89.50 90.28 0.0M
2023-09-22 85.50 91.00 85.50 90.68 0.0M
2023-09-21 92.85 92.85 85.00 86.70 0.0M
2023-09-20 88.98 89.10 85.70 89.10 0.1M
2023-09-18 84.88 84.88 83.55 84.88 0.0M
2023-09-15 80.00 80.85 80.00 80.85 0.0M
2023-09-14 79.03 79.03 76.50 77.00 0.0M
2023-09-13 76.50 78.73 75.80 77.70 0.0M
2023-09-12 78.60 78.60 76.23 76.43 0.0M
2023-09-11 78.50 80.95 77.28 77.68 0.0M
2023-09-08 78.98 81.48 78.50 79.00 0.0M
2023-09-07 80.98 80.98 79.00 79.70 0.0M
2023-09-06 80.03 81.00 79.03 79.88 0.0M
2023-09-05 79.93 80.00 78.53 79.60 0.0M
2023-09-04 78.63 82.48 78.63 78.90 0.0M
2023-09-01 79.33 79.45 78.30 78.68 0.0M
2023-08-31 78.48 80.00 78.48 78.78 0.0M
2023-08-30 78.50 79.95 78.50 79.15 0.0M
2023-08-29 81.00 81.00 78.58 79.18 0.0M
2023-08-28 78.00 80.23 78.00 79.88 0.0M
2023-08-25 80.00 81.10 78.20 79.23 0.0M
2023-08-24 82.45 82.45 79.78 80.25 0.0M
2023-08-23 80.85 81.83 80.80 81.23 0.0M
2023-08-22 81.60 81.63 80.03 80.85 0.0M
2023-08-21 80.13 82.00 79.05 81.63 0.0M
2023-08-18 78.00 81.00 78.00 80.73 0.0M
2023-08-17 79.25 80.58 78.68 79.20 0.0M
2023-08-16 80.00 80.90 78.50 79.45 0.0M
2023-08-14 76.10 80.33 76.10 79.88 0.0M
2023-08-11 79.00 79.55 77.80 78.05 0.0M
2023-08-10 81.45 81.45 78.55 79.78 0.0M
2023-08-09 81.88 81.88 77.45 79.08 0.1M
2023-08-08 83.00 83.00 80.03 81.53 0.0M
2023-08-07 86.50 86.50 82.05 82.68 0.0M
2023-08-04 85.25 87.00 82.00 84.93 0.0M
2023-08-03 87.73 88.68 80.55 84.60 0.2M
2023-08-02 84.48 84.48 80.60 84.48 0.1M
2023-08-01 80.48 80.48 80.48 80.48 0.0M
2023-07-31 73.15 76.65 73.13 76.65 0.0M
2023-07-28 74.50 74.50 71.53 73.00 0.0M
2023-07-27 73.48 74.75 72.55 73.25 0.0M
2023-07-26 70.65 73.50 70.00 71.35 0.0M
2023-07-25 70.23 71.50 69.50 70.00 0.0M
2023-07-24 71.38 71.73 70.25 70.58 0.0M
2023-07-21 70.98 71.38 70.25 70.53 0.0M
2023-07-20 69.25 71.40 69.25 70.98 0.0M
2023-07-19 69.98 71.33 69.60 70.40 0.0M
2023-07-18 69.95 71.45 69.90 70.10 0.0M
2023-07-17 71.50 71.50 69.50 69.95 0.0M
2023-07-14 72.50 72.50 70.05 70.28 0.0M
2023-07-13 70.75 71.75 70.50 71.08 0.0M
2023-07-12 69.78 71.43 69.70 70.40 0.0M
2023-07-11 70.50 70.98 69.53 70.33 0.0M
2023-07-10 70.08 71.95 69.15 70.23 0.0M
2023-07-07 71.18 71.53 69.30 69.68 0.0M
2023-07-06 70.83 71.98 70.78 71.05 0.0M
2023-07-05 71.00 71.48 70.50 70.65 0.0M
2023-07-04 71.55 73.30 70.10 71.23 0.0M
2023-07-03 70.78 71.25 69.28 71.25 0.0M
2023-06-30 71.35 71.50 70.65 71.48 0.0M
2023-06-28 70.75 71.50 70.75 70.88 0.0M
2023-06-27 71.35 72.73 70.03 70.70 0.0M
2023-06-26 71.40 73.00 70.00 70.88 0.0M
2023-06-23 75.28 75.28 70.53 71.38 0.0M
2023-06-22 73.60 74.98 73.28 74.13 0.0M
2023-06-21 76.33 76.33 73.43 73.60 0.0M
2023-06-20 75.00 75.00 72.63 73.43 0.0M
2023-06-19 74.15 74.95 73.55 74.43 0.0M
2023-06-16 74.88 76.38 73.35 73.80 0.0M
2023-06-15 73.15 75.15 73.15 74.88 0.0M
2023-06-14 75.05 75.50 74.50 75.10 0.0M
2023-06-13 75.98 76.40 73.25 74.18 0.0M
2023-06-12 75.28 75.95 74.50 74.80 0.0M
2023-06-09 76.03 76.40 74.63 75.25 0.0M
2023-06-08 76.25 76.75 73.25 74.18 0.0M
2023-06-07 74.93 74.98 72.58 73.20 0.0M
2023-06-06 75.08 75.48 72.53 73.73 0.0M
2023-06-05 76.50 77.75 75.13 75.53 0.0M
2023-06-02 79.18 79.18 75.75 76.33 0.0M
2023-06-01 79.55 79.55 75.55 76.45 0.0M
2023-05-31 82.35 82.35 75.08 77.60 0.0M
2023-05-30 79.00 83.50 76.78 79.03 0.1M
2023-05-29 75.95 75.95 74.43 75.95 0.0M
2023-05-26 65.00 69.05 65.00 69.05 0.0M
2023-05-25 61.50 63.15 60.63 62.78 0.0M
2023-05-24 62.18 63.25 61.18 61.58 0.0M
2023-05-23 62.45 63.50 61.25 62.15 0.0M
2023-05-22 65.50 65.50 60.55 61.25 0.0M
2023-05-19 66.00 66.00 63.50 64.58 0.0M
2023-05-18 64.48 66.43 62.70 64.53 0.0M
2023-05-17 65.00 65.70 62.50 63.18 0.0M
2023-05-16 64.63 65.70 64.43 64.88 0.0M
2023-05-15 65.03 66.48 64.10 64.45 0.0M
2023-05-12 66.98 67.40 64.00 65.58 0.0M
2023-05-11 67.58 68.48 65.30 65.80 0.0M
2023-05-10 67.10 69.00 65.10 67.30 0.0M
2023-05-09 66.50 68.90 65.03 68.35 0.0M
2023-05-08 67.45 69.50 67.45 68.03 0.0M
2023-05-05 68.28 69.35 67.00 67.45 0.0M
2023-05-04 65.75 68.93 65.70 68.03 0.0M
2023-05-03 67.88 68.98 66.83 67.05 0.0M
2023-05-02 70.50 70.50 67.03 67.53 0.0M
2023-04-28 68.55 69.95 66.50 68.15 0.0M
2023-04-27 69.98 69.98 67.50 68.55 0.0M
2023-04-26 68.93 70.00 68.00 69.60 0.0M
2023-04-25 68.65 72.00 68.03 68.95 0.0M
2023-04-24 68.53 68.75 67.55 68.73 0.0M
2023-04-21 62.55 71.20 62.55 69.08 0.0M
2023-04-20 67.78 69.73 67.68 69.20 0.0M
2023-04-19 68.58 68.58 67.00 67.63 0.0M
2023-04-18 68.70 69.98 68.53 69.13 0.0M
2023-04-17 69.23 69.98 68.33 68.95 0.0M
2023-04-13 69.93 69.93 68.50 69.53 0.0M
2023-04-12 68.13 70.15 68.13 69.93 0.0M
2023-04-11 68.63 70.45 68.33 68.53 0.0M
2023-04-10 68.03 70.23 68.00 68.60 0.0M
2023-04-06 69.48 70.50 68.25 68.75 0.0M
2023-04-05 68.48 70.00 68.00 68.45 0.0M
2023-04-03 68.18 70.00 68.18 68.48 0.0M
2023-03-31 69.88 69.90 67.58 68.18 0.0M
2023-03-29 69.98 70.00 68.03 69.50 0.0M
2023-03-28 68.28 70.00 68.28 68.93 0.0M
2023-03-27 67.48 70.50 67.00 70.05 0.0M
2023-03-24 70.95 70.95 66.53 67.38 0.0M
2023-03-23 68.95 70.98 66.85 69.98 0.0M
2023-03-22 69.00 69.00 66.33 68.83 0.0M
2023-03-21 68.05 69.00 65.30 66.00 0.0M
2023-03-20 68.30 69.75 66.40 68.70 0.0M
2023-03-17 67.13 69.53 67.13 68.03 0.0M
2023-03-16 69.50 70.00 68.48 69.88 0.0M
2023-03-15 69.43 69.90 67.00 68.48 0.0M
2023-03-14 70.90 70.90 66.18 66.95 0.0M
2023-03-13 72.75 72.75 67.50 68.40 0.0M
2023-03-10 68.00 70.98 66.70 70.40 0.0M
2023-03-09 71.50 72.73 68.78 69.40 0.0M
2023-03-08 69.95 71.98 69.03 70.58 0.0M
2023-03-06 69.75 71.95 68.05 69.95 0.0M
2023-03-03 75.60 75.60 70.50 71.55 0.0M
2023-03-02 72.98 74.00 72.98 73.75 0.0M
2023-03-01 72.10 75.50 72.10 73.03 0.0M
2023-02-28 71.98 72.50 67.60 72.05 0.0M
2023-02-27 67.08 70.00 65.00 69.78 0.0M
2023-02-24 66.58 68.88 66.58 67.08 0.0M
2023-02-23 68.00 69.45 66.05 69.35 0.0M
2023-02-22 67.55 70.00 66.00 69.45 0.0M
2023-02-21 70.98 70.98 68.05 68.13 0.0M
2023-02-20 69.00 70.00 67.50 69.40 0.0M
2023-02-17 69.50 70.50 68.00 70.48 0.0M
2023-02-16 70.10 70.88 69.00 70.23 0.0M
2023-02-15 70.50 70.50 67.40 67.50 0.0M
2023-02-14 67.70 68.00 67.00 67.35 0.0M
2023-02-13 69.00 69.00 67.50 67.70 0.0M
2023-02-10 68.88 69.88 67.53 69.00 0.0M
2023-02-09 67.53 70.50 67.53 68.88 0.0M
2023-02-08 68.50 68.50 66.75 67.68 0.0M
2023-02-07 66.13 69.25 65.50 68.95 0.0M
2023-02-06 66.50 66.75 66.00 66.13 0.0M
2023-02-03 65.00 67.13 65.00 66.50 0.0M
2023-02-02 66.00 69.50 66.00 67.13 0.0M
2023-02-01 69.25 70.50 68.50 69.33 0.0M
2023-01-31 69.98 70.03 68.00 69.25 0.0M
2023-01-30 68.00 71.68 67.25 70.43 0.0M
2023-01-27 73.50 74.45 70.78 70.78 0.0M
2023-01-25 74.05 74.75 72.10 74.50 0.0M
2023-01-24 71.58 75.20 71.53 74.93 0.0M
2023-01-23 73.50 76.05 71.05 73.48 0.0M
2023-01-20 75.00 75.00 73.50 74.00 0.0M
2023-01-19 74.48 75.45 72.00 74.60 0.0M
2023-01-18 74.03 74.03 70.83 71.95 0.0M
2023-01-17 75.33 75.33 70.25 74.03 0.0M
2023-01-16 76.38 76.38 71.50 73.13 0.0M
2023-01-13 72.18 74.00 72.18 73.08 0.0M
2023-01-12 76.03 78.00 75.90 75.98 0.0M
2023-01-11 82.63 83.73 79.03 79.88 0.0M
2023-01-10 88.65 88.65 83.43 84.43 0.0M
2023-01-09 83.85 87.50 83.00 85.00 0.0M
2023-01-06 88.48 88.48 80.55 82.73 0.1M
2023-01-05 91.50 96.95 87.63 89.23 0.6M
2023-01-04 70.03 81.15 70.03 81.15 0.2M
2023-01-03 61.75 69.00 61.50 67.63 0.0M
2023-01-02 62.00 62.00 58.28 61.25 0.0M