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
2024-12-31 268.00 268.00 259.10 260.70 0.0M
2024-12-30 262.00 272.95 260.00 260.10 0.0M
2024-12-27 273.65 274.95 262.40 265.80 0.0M
2024-12-26 273.95 275.00 268.05 272.75 0.0M
2024-12-24 273.00 273.40 261.05 268.00 0.0M
2024-12-23 277.95 277.95 266.20 267.60 0.0M
2024-12-20 268.00 273.05 262.10 264.85 0.0M
2024-12-19 265.00 272.90 254.55 262.80 0.0M
2024-12-18 273.00 274.00 269.00 270.45 0.0M
2024-12-17 276.00 276.00 268.55 270.35 0.0M
2024-12-16 275.00 278.00 270.00 271.80 0.0M
2024-12-13 274.30 274.30 265.10 270.95 0.0M
2024-12-12 274.45 276.45 272.00 273.80 0.0M
2024-12-11 274.00 279.45 272.85 274.60 0.0M
2024-12-10 276.45 279.00 270.05 274.25 0.0M
2024-12-09 284.00 284.00 274.05 276.35 0.0M
2024-12-06 285.05 285.05 268.55 275.95 0.0M
2024-12-05 290.00 290.95 280.05 282.05 0.0M
2024-12-04 290.00 290.00 275.00 278.35 0.0M
2024-12-03 294.95 308.10 276.00 283.80 0.0M
2024-12-02 275.65 297.00 274.35 294.95 0.0M
2024-11-29 282.00 285.00 270.05 275.65 0.0M
2024-11-28 276.65 281.10 273.55 276.75 0.0M
2024-11-27 277.50 281.95 269.80 274.55 0.0M
2024-11-26 289.00 289.80 265.00 274.95 0.0M
2024-11-25 272.50 290.95 271.25 284.75 0.0M
2024-11-22 268.05 280.25 268.05 271.65 0.0M
2024-11-21 279.10 280.20 265.15 272.35 0.0M
2024-11-19 278.00 290.00 266.00 279.10 0.0M
2024-11-18 274.00 280.00 272.05 280.00 0.0M
2024-11-14 250.65 269.55 250.00 266.70 0.0M
2024-11-13 259.00 267.40 256.75 256.75 0.0M
2024-11-12 271.10 276.60 270.25 270.25 0.0M
2024-11-11 298.00 298.00 284.45 284.45 0.0M
2024-11-08 301.05 313.95 295.00 299.40 0.0M
2024-11-07 319.00 319.00 302.55 307.25 0.0M
2024-11-06 281.00 314.70 281.00 314.10 0.1M
2024-11-05 290.70 299.80 280.05 286.10 0.0M
2024-11-04 265.00 297.70 248.75 290.70 0.0M
2024-11-01 269.40 275.00 261.05 270.65 0.0M
2024-10-31 249.58 275.77 246.56 269.38 0.0M
2024-10-30 244.77 253.49 244.48 250.70 0.0M
2024-10-29 252.95 255.48 242.00 244.77 0.0M
2024-10-28 241.50 250.50 241.50 249.75 0.0M
2024-10-25 265.00 269.40 236.85 241.69 0.0M
2024-10-24 237.90 261.70 237.90 261.70 0.0M
2024-10-23 243.07 254.89 230.00 237.91 0.0M
2024-10-22 270.20 270.36 242.23 243.07 0.0M
2024-10-21 280.30 282.00 263.68 269.15 0.0M
2024-10-18 282.30 289.19 255.35 278.86 0.0M
2024-10-17 282.00 286.55 276.00 280.83 0.0M
2024-10-16 283.80 284.12 274.01 280.55 0.0M
2024-10-15 278.00 289.40 275.97 280.50 0.0M
2024-10-14 257.00 270.59 257.00 269.24 0.0M
2024-10-11 251.00 271.00 251.00 262.10 0.0M
2024-10-10 248.00 271.34 244.00 249.69 0.0M
2024-10-09 244.00 252.39 244.00 246.68 0.0M
2024-10-08 233.80 246.00 228.01 242.78 0.0M
2024-10-07 250.00 260.00 236.00 238.60 0.0M
2024-10-04 256.00 269.54 246.20 253.70 0.1M
2024-10-03 230.41 253.45 215.20 245.04 0.2M
2024-10-01 210.60 230.41 210.00 230.41 0.1M
2024-09-30 207.00 216.80 205.27 209.47 0.0M
2024-09-27 217.95 217.95 205.00 210.53 0.0M
2024-09-26 216.00 217.50 213.00 215.10 0.0M
2024-09-25 223.00 223.00 208.00 216.34 0.0M
2024-09-24 218.00 218.00 209.80 212.91 0.0M
2024-09-23 214.15 220.40 209.95 211.62 0.0M
2024-09-20 206.99 212.00 201.00 209.91 0.0M
2024-09-19 214.49 215.00 203.76 207.00 0.0M
2024-09-18 216.41 223.90 207.00 214.49 0.0M
2024-09-17 217.11 224.99 215.65 216.41 0.0M
2024-09-16 237.74 237.74 218.11 227.00 0.0M
2024-09-13 226.42 226.42 226.42 226.42 0.0M
2024-09-12 221.99 221.99 221.99 221.99 0.0M
2024-09-11 217.64 217.64 217.63 217.64 0.0M
2024-09-10 209.35 213.38 209.35 213.38 0.0M
2024-09-09 211.17 211.17 207.01 209.20 0.0M
2024-09-06 211.17 211.17 211.17 211.17 0.0M
2024-09-05 215.48 215.48 215.48 215.48 0.0M
2024-09-04 219.88 219.88 219.88 219.88 0.0M
2024-09-03 228.25 228.25 224.37 224.37 0.0M
2024-09-02 229.19 229.19 228.95 228.95 0.0M
2024-08-30 224.70 224.70 224.70 224.70 0.0M
2024-08-29 220.30 220.30 220.30 220.30 0.0M
2024-08-28 214.95 216.00 214.95 216.00 0.0M
2024-08-27 214.95 214.95 214.95 214.95 0.0M
2024-08-26 210.75 210.75 210.75 210.75 0.0M
2024-08-23 206.65 206.65 206.65 206.65 0.0M
2024-08-22 202.60 202.60 202.60 202.60 0.0M
2024-08-21 198.65 198.65 198.65 198.65 0.0M
2024-08-20 192.30 194.80 192.30 194.80 0.0M
2024-08-19 194.00 194.00 191.00 191.00 0.0M
2024-08-16 198.00 198.00 194.05 194.05 0.0M
2024-08-14 198.00 198.00 198.00 198.00 0.0M
2024-08-13 202.00 202.00 202.00 202.00 0.0M
2024-08-12 206.50 206.50 206.10 206.10 0.0M
2024-08-09 206.00 210.30 206.00 210.30 0.0M
2024-08-08 206.18 206.18 206.18 206.18 0.0M
2024-08-07 210.38 210.38 210.38 210.38 0.0M
2024-08-06 217.48 217.48 214.65 214.65 0.0M
2024-08-05 230.35 230.35 218.85 219.03 0.0M
2024-08-02 230.35 230.35 211.05 230.35 0.0M
2024-08-01 219.40 219.40 219.40 219.40 0.0M
2024-07-31 200.00 208.98 200.00 208.98 0.0M
2024-07-30 197.00 199.05 192.50 199.03 0.0M
2024-07-29 199.50 199.50 188.00 189.58 0.0M
2024-07-26 192.90 198.50 192.00 195.10 0.0M
2024-07-25 188.48 199.73 188.48 192.90 0.0M
2024-07-24 197.63 197.63 189.75 190.23 0.0M
2024-07-23 200.00 200.00 187.50 188.23 0.0M
2024-07-22 194.25 194.25 187.50 191.43 0.0M
2024-07-19 190.00 193.25 185.58 189.88 0.0M
2024-07-18 194.50 194.50 185.00 190.00 0.0M
2024-07-16 189.00 193.00 189.00 189.05 0.0M
2024-07-15 189.90 193.00 186.25 190.05 0.0M
2024-07-12 191.38 196.35 186.83 189.90 0.0M
2024-07-11 187.50 191.73 185.00 191.38 0.0M
2024-07-10 193.00 193.00 186.00 187.00 0.0M
2024-07-09 189.75 192.50 187.00 188.45 0.0M
2024-07-08 190.00 191.00 185.00 187.08 0.0M
2024-07-05 190.68 194.40 187.00 189.45 0.0M
2024-07-04 192.50 196.83 189.00 190.68 0.0M
2024-07-03 187.50 197.45 184.90 191.83 0.0M
2024-07-02 187.25 190.25 186.50 188.30 0.0M
2024-07-01 190.00 194.40 185.50 190.25 0.0M
2024-06-28 194.00 194.00 186.50 187.75 0.0M
2024-06-27 191.50 193.50 187.50 190.53 0.0M
2024-06-26 193.00 198.48 187.90 191.05 0.0M
2024-06-25 194.95 198.93 190.03 194.58 0.0M
2024-06-24 195.50 199.45 186.55 194.98 0.0M
2024-06-21 203.95 203.95 190.00 194.33 0.0M
2024-06-20 202.35 204.95 192.50 199.00 0.0M
2024-06-19 205.00 207.08 192.58 202.50 0.1M
2024-06-18 179.40 192.50 179.38 188.25 0.0M
2024-06-14 176.50 177.48 170.85 176.30 0.0M
2024-06-13 171.95 176.90 168.68 173.08 0.0M
2024-06-12 175.95 177.70 168.38 170.60 0.0M
2024-06-11 174.30 175.98 172.50 172.73 0.0M
2024-06-10 177.00 177.00 172.15 173.48 0.0M
2024-06-07 179.50 179.50 169.38 172.08 0.0M
2024-06-06 178.48 179.45 168.10 177.08 0.0M
2024-06-05 165.58 174.98 161.08 172.90 0.0M
2024-06-04 177.95 177.95 164.63 169.00 0.0M
2024-06-03 181.15 184.08 171.53 173.28 0.0M
2024-05-31 172.50 177.58 172.50 177.58 0.0M
2024-05-30 161.08 169.13 156.03 169.13 0.0M
2024-05-29 161.35 163.98 157.50 161.08 0.0M
2024-05-28 167.50 167.50 156.10 158.35 0.0M
2024-05-27 168.95 169.00 161.13 161.83 0.0M
2024-05-24 163.78 168.50 163.08 165.98 0.0M
2024-05-23 169.98 169.98 162.63 163.60 0.0M
2024-05-22 170.98 171.73 165.53 167.15 0.0M
2024-05-21 175.95 176.25 166.18 170.98 0.0M
2024-05-18 174.50 175.50 170.12 171.25 0.0M
2024-05-17 175.08 183.50 171.50 172.05 0.0M
2024-05-16 184.50 184.50 172.95 175.90 0.1M
2024-05-15 191.50 192.50 176.13 182.05 0.1M
2024-05-14 175.00 183.35 175.00 183.35 0.0M
2024-05-13 166.50 166.70 158.38 166.70 0.2M
2024-05-10 145.00 151.55 144.78 151.55 0.1M
2024-05-09 143.98 147.03 135.00 137.78 0.0M
2024-05-08 134.95 148.50 132.15 146.78 0.0M
2024-05-07 144.30 147.50 141.15 144.95 0.0M
2024-05-06 144.50 144.50 138.55 140.38 0.0M
2024-05-03 145.78 145.78 139.00 139.70 0.0M
2024-05-02 140.33 147.68 140.00 141.15 0.0M
2024-04-30 148.95 148.95 144.03 146.00 0.0M
2024-04-29 147.35 147.35 143.80 146.18 0.0M
2024-04-26 145.80 148.25 142.80 144.48 0.0M
2024-04-25 142.50 149.00 140.78 145.10 0.0M
2024-04-24 148.05 149.00 142.50 143.75 0.0M
2024-04-23 148.95 152.23 141.53 147.28 0.0M
2024-04-22 148.05 159.90 145.90 149.48 0.0M
2024-04-19 143.50 149.23 136.30 147.25 0.0M
2024-04-18 144.00 147.23 143.53 144.23 0.0M
2024-04-16 139.20 144.00 139.18 143.78 0.0M
2024-04-15 129.55 142.85 129.53 138.48 0.0M
2024-04-12 133.48 133.50 131.03 133.38 0.0M
2024-04-10 132.70 134.50 130.03 133.58 0.0M
2024-04-09 128.85 135.00 128.85 132.00 0.0M
2024-04-08 130.00 132.78 126.50 128.20 0.0M
2024-04-05 133.35 135.95 130.30 132.45 0.0M
2024-04-04 131.05 135.45 131.05 132.83 0.0M
2024-04-03 136.00 136.00 130.03 131.00 0.0M
2024-04-02 123.05 133.58 123.05 130.58 0.0M
2024-04-01 122.00 127.23 121.48 127.23 0.0M
2024-03-28 118.55 123.00 117.05 121.18 0.0M
2024-03-27 116.25 123.00 116.25 118.50 0.0M
2024-03-26 123.18 123.18 120.18 121.55 0.0M
2024-03-22 123.75 123.75 120.08 121.78 0.0M
2024-03-21 122.50 122.50 116.55 121.40 0.0M
2024-03-20 122.30 122.30 116.03 116.83 0.0M
2024-03-19 122.50 122.50 115.85 117.55 0.0M
2024-03-18 123.40 123.40 114.95 116.80 0.0M
2024-03-15 118.95 121.15 116.05 119.55 0.0M
2024-03-14 112.93 118.85 110.05 115.40 0.0M
2024-03-13 120.95 120.95 112.38 113.45 0.0M
2024-03-12 122.70 122.75 117.75 118.28 0.0M
2024-03-11 125.13 125.25 118.90 121.08 0.0M
2024-03-07 120.55 126.95 120.55 125.15 0.0M
2024-03-06 130.93 130.93 124.50 125.50 0.0M
2024-03-05 126.20 130.00 120.80 128.33 0.0M
2024-03-04 131.78 131.80 123.55 124.65 0.0M
2024-03-02 127.40 127.78 123.00 127.40 0.0M
2024-03-01 125.15 125.75 122.20 123.00 0.0M
2024-02-29 122.00 128.15 122.00 122.85 0.0M
2024-02-28 128.43 128.43 122.53 123.23 0.0M
2024-02-27 130.53 133.25 125.43 128.25 0.0M
2024-02-26 125.13 130.00 124.63 128.80 0.0M
2024-02-23 127.35 127.35 123.30 124.53 0.0M
2024-02-22 123.08 127.43 123.08 124.53 0.0M
2024-02-21 127.10 133.93 125.15 125.58 0.0M
2024-02-20 123.78 130.65 122.60 129.70 0.0M
2024-02-19 122.45 124.83 119.03 124.45 0.0M
2024-02-16 122.25 122.25 117.60 118.90 0.0M
2024-02-15 120.50 123.45 119.00 120.65 0.0M
2024-02-14 121.68 122.00 117.20 120.48 0.0M
2024-02-13 122.50 126.80 120.10 121.55 0.0M
2024-02-12 135.00 135.00 124.40 126.43 0.0M
2024-02-09 133.95 134.50 128.00 130.95 0.0M
2024-02-08 134.00 134.00 128.55 130.25 0.0M
2024-02-07 129.95 132.00 126.00 130.03 0.0M
2024-02-06 129.48 129.95 125.00 129.35 0.0M
2024-02-05 129.98 129.98 127.50 128.38 0.0M
2024-02-02 132.00 132.00 128.10 129.75 0.0M
2024-02-01 130.50 133.35 128.00 129.63 0.0M
2024-01-31 129.95 132.00 127.00 130.43 0.0M
2024-01-30 130.00 131.33 125.80 128.88 0.0M
2024-01-29 130.00 135.58 129.55 130.33 0.0M
2024-01-25 135.78 139.50 135.33 136.35 0.0M
2024-01-24 138.95 145.50 133.25 142.45 0.0M
2024-01-23 148.58 149.00 137.70 138.95 0.0M
2024-01-20 151.00 151.00 144.00 144.95 0.0M
2024-01-19 152.00 152.05 147.50 148.28 0.0M
2024-01-18 140.48 145.00 136.00 144.83 0.0M
2024-01-17 144.18 144.18 136.98 140.70 0.0M
2024-01-16 147.40 147.40 142.50 144.18 0.0M
2024-01-15 147.98 148.28 143.00 144.48 0.0M
2024-01-12 139.18 142.00 136.43 141.23 0.0M
2024-01-11 131.00 136.50 130.00 136.43 0.0M
2024-01-10 130.05 132.00 129.00 130.98 0.0M
2024-01-09 129.50 131.33 129.50 130.05 0.0M
2024-01-08 126.50 129.70 125.95 129.00 0.0M
2024-01-05 125.00 128.00 125.00 125.95 0.0M
2024-01-04 124.05 126.00 123.25 125.00 0.0M
2024-01-03 124.48 124.48 123.00 123.25 0.0M
2024-01-02 125.00 125.00 122.23 124.45 0.0M
2024-01-01 128.50 128.50 122.55 124.28 0.0M