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
2025-09-26 249.00 251.69 245.00 249.13 0.0M
2025-09-25 256.95 256.95 250.00 250.53 0.0M
2025-09-24 278.00 278.00 251.00 253.29 0.1M
2025-09-23 249.05 264.40 245.11 259.92 0.0M
2025-09-22 245.00 251.00 245.00 247.32 0.0M
2025-09-19 248.02 249.19 246.00 246.01 0.0M
2025-09-18 249.50 249.50 245.00 245.99 0.0M
2025-09-17 249.00 252.98 248.00 248.89 0.0M
2025-09-16 242.21 254.00 242.21 249.74 0.0M
2025-09-15 248.90 248.90 238.91 240.22 0.0M
2025-09-12 240.68 243.89 240.68 243.03 0.0M
2025-09-11 238.76 243.23 238.76 240.85 0.0M
2025-09-10 242.11 243.15 238.01 240.59 0.0M
2025-09-09 240.96 242.35 237.20 240.49 0.0M
2025-09-08 246.00 246.00 240.00 241.81 0.0M
2025-09-05 243.45 247.00 240.12 242.47 0.0M
2025-09-04 249.50 249.50 241.21 241.75 0.0M
2025-09-03 243.00 247.34 241.58 242.64 0.0M
2025-09-02 246.55 246.55 243.60 244.91 0.0M
2025-09-01 243.64 247.01 243.53 244.18 0.0M
2025-08-29 245.74 245.74 241.00 242.17 0.0M
2025-08-28 245.55 245.55 239.10 239.65 0.0M
2025-08-26 249.89 249.89 238.10 243.31 0.0M
2025-08-25 249.31 250.08 245.10 245.25 0.0M
2025-08-22 255.00 255.00 244.35 247.06 0.0M
2025-08-21 249.24 249.72 245.22 247.03 0.0M
2025-08-20 247.70 248.99 245.00 245.35 0.0M
2025-08-19 258.00 258.00 245.50 247.92 0.0M
2025-08-18 247.23 250.00 245.00 246.88 0.0M
2025-08-14 244.14 250.00 243.25 244.87 0.0M
2025-08-13 248.43 249.16 239.51 247.51 0.0M
2025-08-12 250.02 252.49 246.05 247.93 0.0M
2025-08-11 254.50 254.50 244.56 246.34 0.0M
2025-08-08 252.29 255.89 246.60 251.58 0.0M
2025-08-07 252.00 252.00 241.05 246.05 0.0M
2025-08-06 260.67 260.67 247.00 249.11 0.0M
2025-08-05 269.00 280.00 259.00 260.67 0.1M
2025-08-04 274.17 285.00 265.20 268.22 0.1M
2025-08-01 242.00 270.00 242.00 258.52 0.1M
2025-07-31 239.98 241.99 235.79 241.88 0.0M
2025-07-30 242.53 243.56 236.52 238.38 0.0M
2025-07-29 237.51 242.99 235.52 241.21 0.0M
2025-07-28 249.00 249.00 231.58 235.55 0.0M
2025-07-25 241.02 241.98 239.00 239.17 0.0M
2025-07-24 242.42 242.42 240.25 240.97 0.0M
2025-07-23 243.07 246.20 241.58 242.33 0.0M
2025-07-22 246.50 248.45 236.52 243.08 0.0M
2025-07-21 254.96 254.96 243.00 246.50 0.0M
2025-07-18 247.12 248.35 244.58 247.66 0.0M
2025-07-17 246.36 251.00 240.11 244.58 0.0M
2025-07-16 246.00 248.79 243.00 246.52 0.0M
2025-07-15 246.35 249.00 245.00 245.99 0.0M
2025-07-14 243.01 249.24 243.01 246.57 0.0M
2025-07-11 249.20 251.80 243.60 246.87 0.0M
2025-07-10 246.10 250.80 246.10 249.20 0.0M
2025-07-09 251.00 251.00 246.10 246.85 0.0M
2025-07-08 251.41 251.43 246.10 248.24 0.0M
2025-07-07 252.40 252.40 246.10 246.82 0.0M
2025-07-04 250.26 261.40 240.25 251.27 0.0M
2025-07-03 240.58 257.85 237.02 253.47 0.1M
2025-07-02 238.66 242.87 237.60 240.58 0.0M
2025-07-01 241.25 246.83 240.02 241.33 0.0M
2025-06-30 236.05 243.03 236.05 238.66 0.0M
2025-06-27 244.95 246.28 240.00 240.42 0.0M
2025-06-26 244.50 244.59 235.52 238.66 0.0M
2025-06-25 244.50 244.50 239.11 239.57 0.0M
2025-06-24 242.50 243.00 241.00 242.09 0.0M
2025-06-23 240.10 241.58 230.90 239.11 0.0M
2025-06-20 227.00 243.25 227.00 242.03 0.0M
2025-06-19 237.83 240.38 236.20 237.89 0.0M
2025-06-18 241.00 243.63 236.00 238.18 0.0M
2025-06-17 242.00 242.90 240.00 241.60 0.0M
2025-06-16 238.55 248.60 238.55 241.37 0.0M
2025-06-13 233.95 244.50 233.95 241.91 0.0M
2025-06-12 240.30 246.00 240.30 243.22 0.0M
2025-06-11 249.29 249.88 244.00 245.30 0.0M
2025-06-10 241.20 250.00 241.20 248.04 0.0M
2025-06-09 252.90 252.90 245.00 246.41 0.0M
2025-06-06 248.55 250.00 244.49 246.78 0.0M
2025-06-05 249.90 250.47 246.00 246.62 0.0M
2025-06-04 242.06 250.76 242.06 247.64 0.0M
2025-06-03 249.04 255.00 246.81 247.71 0.0M
2025-06-02 249.83 252.00 245.19 249.04 0.0M
2025-05-30 247.74 252.90 246.00 249.83 0.0M
2025-05-29 249.81 252.29 245.30 247.17 0.0M
2025-05-28 256.00 256.00 244.40 246.04 0.0M
2025-05-27 247.50 252.00 245.00 247.93 0.0M
2025-05-26 259.99 260.00 245.00 247.23 0.0M
2025-05-23 256.30 264.55 248.10 256.87 0.0M
2025-05-22 266.74 266.74 252.01 253.79 0.0M
2025-05-21 280.00 287.00 265.25 267.99 0.2M
2025-05-20 255.72 255.72 255.72 255.72 0.0M
2025-05-19 204.00 216.62 204.00 213.10 0.0M
2025-05-16 204.91 204.91 198.00 201.36 0.0M
2025-05-15 217.70 217.70 198.00 200.18 0.0M
2025-05-14 199.19 209.95 199.19 200.94 0.0M
2025-05-13 195.50 203.90 195.50 199.89 0.0M
2025-05-12 200.00 208.29 198.00 199.70 0.0M
2025-05-09 198.02 203.39 192.11 196.22 0.0M
2025-05-08 205.48 205.48 201.00 201.56 0.0M
2025-05-07 196.56 215.00 193.05 202.71 0.0M
2025-05-06 203.00 206.38 193.75 196.56 0.0M
2025-05-05 213.59 220.00 197.00 203.00 0.0M
2025-05-02 210.55 219.60 209.61 213.62 0.0M
2025-04-30 216.90 216.90 212.00 214.79 0.0M
2025-04-29 216.81 216.81 211.74 212.75 0.0M
2025-04-28 214.01 217.00 213.00 214.32 0.0M
2025-04-25 219.54 219.54 211.55 213.68 0.0M
2025-04-24 216.19 222.34 216.19 218.40 0.0M
2025-04-23 222.14 224.80 214.99 219.93 0.0M
2025-04-22 223.21 224.34 217.00 219.77 0.0M
2025-04-21 224.06 224.94 218.23 220.94 0.0M
2025-04-17 222.94 225.00 220.10 220.79 0.0M
2025-04-16 225.13 225.13 220.10 222.78 0.0M
2025-04-15 220.12 223.93 216.00 222.48 0.0M
2025-04-11 221.73 224.04 217.81 220.21 0.0M
2025-04-09 217.55 224.09 210.80 214.57 0.0M
2025-04-08 213.41 222.98 211.70 221.20 0.0M
2025-04-07 208.33 215.99 190.00 210.41 0.0M
2025-04-04 229.00 229.00 217.21 222.33 0.0M
2025-04-03 220.01 229.00 219.51 223.00 0.0M
2025-04-02 226.92 229.50 221.20 223.24 0.0M
2025-04-01 222.00 229.53 220.51 226.99 0.0M
2025-03-28 235.25 235.26 220.22 221.90 0.0M
2025-03-27 226.10 236.29 226.10 232.09 0.0M
2025-03-26 233.00 239.98 223.52 237.15 0.0M
2025-03-25 231.00 255.96 231.00 239.90 0.0M
2025-03-24 221.06 223.18 218.60 219.84 0.0M
2025-03-21 219.20 221.99 219.20 220.73 0.0M
2025-03-20 212.06 224.00 212.05 220.89 0.0M
2025-03-19 206.00 213.97 206.00 210.16 0.0M
2025-03-18 204.00 209.99 204.00 205.82 0.0M
2025-03-17 211.15 213.62 205.15 205.51 0.0M
2025-03-13 215.05 215.05 209.50 211.21 0.0M
2025-03-12 229.89 229.89 211.41 214.91 0.0M
2025-03-11 217.41 219.75 217.41 219.05 0.0M
2025-03-10 231.19 231.20 216.20 218.96 0.0M
2025-03-07 221.60 222.42 214.00 220.59 0.0M
2025-03-06 222.10 223.30 212.00 217.22 0.0M
2025-03-05 216.38 224.97 216.38 219.97 0.0M
2025-03-04 217.77 217.77 211.23 216.70 0.0M
2025-03-03 225.00 225.00 212.10 213.19 0.0M
2025-02-28 215.03 228.00 211.99 216.80 0.0M
2025-02-27 234.24 234.25 217.71 224.06 0.0M
2025-02-25 235.82 235.82 220.30 225.84 0.0M
2025-02-24 230.75 239.00 224.71 232.55 0.0M
2025-02-21 234.36 239.18 226.26 233.66 0.0M
2025-02-20 232.70 232.70 227.21 231.81 0.0M
2025-02-19 215.66 230.39 213.98 228.14 0.0M
2025-02-18 212.16 224.03 212.16 214.42 0.0M
2025-02-17 234.99 234.99 215.00 219.17 0.0M
2025-02-14 234.01 234.01 225.00 227.90 0.0M
2025-02-13 242.11 242.11 224.00 234.69 0.0M
2025-02-12 239.57 240.80 215.00 228.73 0.0M
2025-02-11 269.00 269.00 237.00 239.50 0.0M
2025-02-10 259.99 262.01 251.90 254.67 0.0M
2025-02-07 259.82 259.82 245.00 246.05 0.0M
2025-02-06 244.14 246.43 241.00 242.63 0.0M
2025-02-05 239.64 243.00 234.01 240.65 0.0M
2025-02-04 239.74 243.17 231.31 239.72 0.0M
2025-02-03 242.00 242.00 233.02 239.74 0.0M
2025-02-01 249.30 249.30 241.68 242.10 0.0M
2025-01-31 231.10 248.95 231.10 240.55 0.0M
2025-01-30 227.25 242.45 227.25 240.20 0.0M
2025-01-29 206.00 227.60 205.95 227.25 0.0M
2025-01-28 224.60 224.60 202.00 206.95 0.0M
2025-01-27 232.00 232.00 221.00 222.00 0.0M
2025-01-24 238.55 242.45 235.00 237.40 0.0M
2025-01-23 228.20 240.95 228.20 237.70 0.0M
2025-01-22 253.80 253.80 235.00 236.55 0.0M
2025-01-21 250.55 254.95 237.00 246.70 0.0M
2025-01-20 252.50 256.05 245.00 250.90 0.0M
2025-01-17 255.55 255.55 248.00 254.55 0.0M
2025-01-16 259.95 259.95 251.80 253.65 0.0M
2025-01-15 242.45 255.00 238.60 246.85 0.0M
2025-01-14 240.00 243.80 234.10 239.15 0.0M
2025-01-13 263.95 263.95 232.35 234.05 0.0M
2025-01-10 266.90 268.00 256.10 258.15 0.0M
2025-01-09 263.00 267.25 257.20 262.65 0.0M
2025-01-08 261.10 265.00 242.25 258.65 0.0M
2025-01-07 246.60 262.45 246.60 253.45 0.0M
2025-01-06 257.35 259.90 254.00 256.40 0.0M
2025-01-03 269.00 269.00 254.60 257.35 0.0M
2025-01-02 262.65 265.80 260.00 261.65 0.0M
2025-01-01 261.65 261.65 255.95 259.25 0.0M