Katare Spinning Mills Ltd (KTRE)

KTRE
🏛️ Inde →
131.95
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
2022-12-30 286.00 296.95 234.95 275.90 0.0M
2022-12-29 310.00 310.00 272.70 290.75 0.0M
2022-12-28 305.90 305.90 282.50 305.00 0.0M
2022-12-27 299.95 300.00 281.10 299.90 0.0M
2022-12-26 285.60 290.00 263.00 287.10 0.0M
2022-12-23 261.00 294.00 256.70 291.20 0.0M
2022-12-22 297.00 305.00 290.00 294.30 0.0M
2022-12-21 321.70 321.70 295.35 302.35 0.0M
2022-12-20 315.60 321.00 292.10 317.95 0.0M
2022-12-19 310.00 314.95 302.00 309.40 0.0M
2022-12-16 292.05 310.00 292.05 305.30 0.0M
2022-12-15 325.00 325.00 300.00 302.10 0.0M
2022-12-14 316.00 316.00 305.00 315.00 0.0M
2022-12-13 307.00 310.00 282.20 306.40 0.0M
2022-12-12 305.00 305.00 294.85 299.60 0.0M
2022-12-09 285.00 303.00 264.10 291.45 0.0M
2022-12-08 304.00 304.00 281.00 295.00 0.0M
2022-12-07 300.00 310.00 300.00 304.00 0.0M
2022-12-06 299.00 300.00 290.30 298.00 0.0M
2022-12-05 286.05 300.00 286.05 292.00 0.0M
2022-12-02 299.00 299.50 286.05 287.10 0.0M
2022-12-01 310.00 310.00 286.00 290.40 0.0M
2022-11-30 309.70 309.70 290.00 303.95 0.0M
2022-11-29 298.95 308.90 285.30 303.60 0.0M
2022-11-28 288.50 301.00 285.00 294.00 0.0M
2022-11-25 281.05 289.90 278.00 284.95 0.0M
2022-11-24 275.00 293.00 275.00 290.10 0.0M
2022-11-23 280.00 293.00 280.00 291.00 0.0M
2022-11-22 285.00 305.00 280.00 289.05 0.0M
2022-11-21 288.15 296.95 284.80 295.00 0.0M
2022-11-18 290.45 300.00 284.00 293.60 0.0M
2022-11-17 271.50 289.20 271.50 284.75 0.0M
2022-11-16 294.00 300.00 279.00 285.20 0.0M
2022-11-15 300.00 300.00 284.00 293.45 0.0M
2022-11-14 300.00 300.00 290.00 298.85 0.0M
2022-11-11 301.00 301.00 288.05 298.00 0.0M
2022-11-10 281.30 299.70 281.30 296.65 0.0M
2022-11-09 298.00 298.00 287.00 289.65 0.0M
2022-11-07 295.00 300.00 291.05 294.30 0.0M
2022-11-04 290.75 304.00 290.75 297.45 0.0M
2022-11-03 300.00 304.90 292.00 296.65 0.0M
2022-11-02 309.00 309.75 293.00 295.65 0.0M
2022-11-01 294.35 317.95 291.00 307.90 0.0M
2022-10-31 299.00 305.00 293.00 294.35 0.0M
2022-10-28 291.50 306.90 291.50 299.80 0.0M
2022-10-27 317.65 317.65 295.40 301.60 0.0M
2022-10-25 325.00 325.00 293.00 309.65 0.0M
2022-10-24 334.00 334.00 308.00 322.10 0.0M
2022-10-21 330.00 330.00 304.00 304.20 0.0M
2022-10-20 321.90 321.90 300.00 308.55 0.0M
2022-10-19 306.50 325.65 306.50 313.15 0.0M
2022-10-18 334.95 334.95 296.00 308.65 0.0M
2022-10-17 328.85 328.85 305.00 307.75 0.0M
2022-10-14 302.20 324.80 300.00 300.20 0.0M
2022-10-13 312.00 323.50 305.50 307.85 0.0M
2022-10-12 325.80 325.90 301.70 310.00 0.0M
2022-10-11 331.00 331.00 300.00 308.65 0.0M
2022-10-10 330.00 340.85 318.00 323.95 0.0M
2022-10-07 321.45 335.00 321.45 330.00 0.0M
2022-10-06 333.05 334.95 325.00 328.00 0.0M
2022-10-04 339.00 339.00 319.35 333.05 0.0M
2022-10-03 344.95 344.95 317.35 333.00 0.0M
2022-09-30 320.50 333.15 320.50 330.20 0.0M
2022-09-29 325.00 335.90 324.00 326.15 0.0M
2022-09-28 333.70 337.95 323.95 326.50 0.0M
2022-09-27 329.85 343.95 326.70 333.25 0.0M
2022-09-26 314.00 332.80 314.00 329.95 0.0M
2022-09-23 321.30 343.25 320.00 321.95 0.0M
2022-09-22 338.70 338.70 312.25 327.00 0.0M
2022-09-21 336.90 336.90 320.00 325.65 0.0M
2022-09-20 335.70 341.70 318.05 321.25 0.0M
2022-09-19 347.90 347.90 325.00 329.10 0.0M
2022-09-16 340.00 352.50 328.15 333.20 0.0M
2022-09-15 343.00 350.95 341.00 345.00 0.0M
2022-09-14 332.00 361.95 329.00 341.80 0.0M
2022-09-13 342.25 356.00 342.25 345.65 0.0M
2022-09-12 359.55 362.00 350.30 360.25 0.0M
2022-09-09 360.00 360.00 350.05 354.00 0.0M
2022-09-08 359.00 376.90 346.05 350.00 0.0M
2022-09-07 354.00 360.00 340.05 359.95 0.0M
2022-09-06 328.70 348.50 328.00 345.65 0.0M
2022-09-05 336.00 344.00 336.00 342.20 0.0M
2022-09-02 333.25 354.95 332.00 335.85 0.0M
2022-09-01 322.60 350.00 322.60 345.90 0.0M
2022-08-30 329.80 347.30 329.80 335.00 0.0M
2022-08-29 352.95 352.95 331.00 340.00 0.0M
2022-08-26 355.90 355.90 335.00 344.00 0.0M
2022-08-25 357.95 357.95 331.30 343.10 0.0M
2022-08-24 329.25 353.95 329.25 342.90 0.0M
2022-08-23 332.25 348.95 325.00 340.15 0.0M
2022-08-22 330.00 339.65 320.10 338.40 0.0M
2022-08-19 330.00 330.00 315.00 323.50 0.0M
2022-08-18 325.00 339.00 313.00 327.90 0.0M
2022-08-17 332.55 332.55 315.00 323.45 0.0M
2022-08-16 327.75 339.00 317.70 323.50 0.0M
2022-08-12 352.00 352.00 334.40 334.40 0.0M
2022-08-11 353.95 358.20 330.50 352.00 0.0M
2022-08-10 356.25 375.00 340.55 341.15 0.0M
2022-08-08 358.85 383.00 354.00 358.45 0.0M
2022-08-05 377.00 390.00 371.00 371.05 0.0M
2022-08-04 402.00 402.00 385.00 390.50 0.0M
2022-08-03 356.60 394.10 356.60 384.55 0.0M
2022-08-02 375.35 380.00 375.35 375.35 0.0M
2022-08-01 436.60 436.60 395.10 395.10 0.0M
2022-07-29 415.85 415.85 415.80 415.85 0.0M
2022-07-28 396.05 396.05 396.05 396.05 0.0M
2022-07-27 367.00 377.20 365.95 377.20 0.0M
2022-07-26 325.05 359.25 325.05 359.25 0.0M
2022-07-25 342.15 342.15 342.15 342.15 0.0M
2022-07-22 360.15 360.15 360.15 360.15 0.0M
2022-07-21 379.10 379.10 379.10 379.10 0.0M
2022-07-20 405.00 406.05 399.05 399.05 0.0M
2022-07-19 420.05 460.00 420.05 420.05 0.0M
2022-07-18 445.40 458.45 414.85 442.15 0.0M
2022-07-15 434.95 436.65 401.55 436.65 0.0M
2022-07-14 415.90 415.90 415.90 415.90 0.0M
2022-07-13 396.00 396.10 396.00 396.10 0.0M
2022-07-12 344.00 377.45 341.55 377.25 0.0M
2022-07-11 359.50 359.50 359.50 359.50 0.0M
2022-07-08 342.40 342.40 332.65 342.40 0.0M
2022-07-07 298.20 326.10 298.20 326.10 0.0M
2022-07-06 309.80 310.60 288.10 310.60 0.0M
2022-07-05 295.85 295.85 276.00 295.85 0.0M
2022-07-04 268.40 281.80 268.40 281.80 0.0M
2022-07-01 268.40 268.40 268.40 268.40 0.0M
2022-06-30 255.65 255.65 254.10 255.65 0.0M
2022-06-29 228.00 251.90 228.00 243.50 0.0M
2022-06-28 233.15 244.80 225.30 239.95 0.0M
2022-06-27 230.00 233.15 230.00 233.15 0.0M
2022-06-24 230.00 230.00 217.75 222.05 0.0M
2022-06-23 223.60 229.40 220.00 229.20 0.0M
2022-06-22 240.95 240.95 218.50 218.50 0.0M
2022-06-21 224.25 239.95 224.25 230.00 0.0M
2022-06-20 235.60 236.05 235.60 236.05 0.0M
2022-06-17 247.55 260.55 247.55 248.00 0.0M
2022-06-16 280.00 280.00 260.55 260.55 0.0M
2022-06-15 256.15 274.40 255.20 274.25 0.0M
2022-06-14 240.50 265.80 240.50 261.35 0.0M
2022-06-13 254.00 254.00 253.15 253.15 0.0M
2022-06-10 279.95 280.00 266.45 266.45 0.0M
2022-06-09 281.00 286.00 280.45 280.45 0.0M
2022-06-08 305.00 315.20 295.20 295.20 0.0M
2022-06-07 320.05 320.05 310.70 310.70 0.0M
2022-06-06 340.00 340.00 319.00 327.05 0.0M
2022-06-03 327.60 343.50 320.10 335.20 0.0M
2022-06-02 345.85 345.85 325.00 327.60 0.0M
2022-06-01 320.30 346.00 320.30 332.30 0.0M
2022-05-31 354.95 355.00 330.00 332.05 0.0M
2022-05-30 334.00 344.65 330.00 338.50 0.0M
2022-05-27 335.00 343.65 318.70 328.25 0.0M
2022-05-26 358.95 358.95 327.50 330.20 0.0M
2022-05-25 367.30 379.00 343.00 344.70 0.0M
2022-05-24 368.60 389.70 359.00 361.00 0.0M
2022-05-23 378.95 389.90 368.25 377.40 0.0M
2022-05-20 382.95 383.00 356.45 378.55 0.0M
2022-05-19 366.00 378.65 363.40 365.85 0.0M
2022-05-18 390.00 400.00 375.05 382.50 0.0M
2022-05-17 394.00 396.95 380.00 394.75 0.0M
2022-05-16 385.00 398.15 366.00 378.05 0.0M
2022-05-13 390.00 405.00 371.00 380.05 0.0M
2022-05-12 406.00 406.00 389.50 390.10 0.0M
2022-05-11 409.35 419.95 400.10 409.95 0.0M
2022-05-10 407.10 422.00 407.00 409.35 0.0M
2022-05-09 407.00 432.00 401.00 420.00 0.0M
2022-05-06 401.20 418.70 401.20 412.65 0.0M
2022-05-05 418.90 430.00 410.00 411.45 0.0M
2022-05-04 425.05 433.95 421.00 423.70 0.0M
2022-05-02 431.00 440.00 416.00 426.90 0.0M
2022-04-29 420.45 436.00 416.60 427.20 0.0M
2022-04-28 411.95 436.55 411.95 420.45 0.0M
2022-04-27 420.00 432.00 420.00 426.85 0.0M
2022-04-26 449.00 449.00 425.00 432.20 0.0M
2022-04-25 443.95 443.95 430.00 433.35 0.0M
2022-04-22 438.00 439.00 425.00 436.55 0.0M
2022-04-21 414.10 438.15 414.10 432.25 0.0M
2022-04-20 425.00 428.00 417.00 424.15 0.0M
2022-04-19 410.00 431.85 410.00 420.60 0.0M
2022-04-18 441.00 441.00 418.25 423.90 0.0M
2022-04-13 439.30 441.10 421.00 440.25 0.0M
2022-04-12 422.00 422.00 406.35 420.10 0.0M
2022-04-11 449.80 449.80 427.35 427.35 0.0M
2022-04-08 497.10 497.10 449.80 449.80 0.0M
2022-04-07 474.00 474.35 451.80 473.45 0.0M
2022-04-06 451.00 451.80 439.00 451.80 0.0M
2022-04-05 389.40 430.30 389.40 430.30 0.0M
2022-04-04 409.85 409.85 409.85 409.85 0.0M
2022-04-01 441.10 453.00 431.40 431.40 0.0M
2022-03-31 496.00 496.90 454.10 454.10 0.0M
2022-03-30 483.70 483.70 437.70 478.00 0.0M
2022-03-29 460.70 460.70 460.70 460.70 0.0M
2022-03-28 438.80 438.80 438.80 438.80 0.0M
2022-03-25 415.00 417.95 400.00 417.95 0.0M
2022-03-24 398.05 398.05 398.05 398.05 0.0M
2022-03-23 379.10 379.10 379.10 379.10 0.0M
2022-03-22 361.10 361.10 326.80 361.05 0.0M
2022-03-21 343.95 343.95 343.95 343.95 0.0M
2022-03-17 327.60 327.60 327.60 327.60 0.0M
2022-03-16 312.00 312.00 282.30 312.00 0.0M
2022-03-15 297.15 297.15 297.15 297.15 0.0M
2022-03-14 283.00 283.00 283.00 283.00 0.0M
2022-03-11 269.55 269.55 269.55 269.55 0.0M
2022-03-10 256.75 256.75 249.45 256.75 0.0M
2022-03-09 239.00 244.55 239.00 244.55 0.0M
2022-03-08 227.40 234.00 216.00 232.95 0.0M
2022-03-07 225.90 225.90 204.40 223.35 0.0M
2022-03-04 215.15 215.15 215.15 215.15 0.0M
2022-03-03 204.95 204.95 204.95 204.95 0.0M
2022-03-02 195.20 195.20 195.20 195.20 0.0M
2022-02-28 185.95 185.95 185.95 185.95 0.0M
2022-02-25 177.10 177.10 177.10 177.10 0.0M
2022-02-24 168.70 168.70 168.70 168.70 0.0M
2022-02-23 160.70 160.70 160.70 160.70 0.0M
2022-02-22 153.05 153.05 153.05 153.05 0.0M
2022-02-21 145.80 145.80 145.80 145.80 0.0M
2022-02-18 138.90 138.90 138.90 138.90 0.0M
2022-02-17 132.30 132.30 128.55 132.30 0.0M
2022-02-16 120.00 126.00 118.00 126.00 0.0M
2022-02-15 120.95 120.95 114.00 120.00 0.0M
2022-02-14 118.95 118.95 111.00 116.15 0.0M
2022-02-11 109.55 113.75 109.05 113.40 0.0M
2022-02-10 108.95 109.30 104.00 108.35 0.0M
2022-02-09 104.00 104.20 97.10 104.10 0.0M
2022-02-08 99.25 99.25 93.10 99.25 0.0M
2022-02-07 94.50 94.55 90.00 94.55 0.0M
2022-02-04 88.00 92.65 84.00 90.05 0.0M
2022-02-03 87.00 91.95 87.00 88.30 0.0M
2022-02-02 86.10 93.05 86.10 90.90 0.0M
2022-02-01 85.00 90.95 85.00 88.65 0.0M
2022-01-31 88.00 88.75 86.00 87.50 0.0M
2022-01-28 86.50 90.50 85.00 89.80 0.0M
2022-01-27 91.90 91.90 86.00 86.85 0.0M
2022-01-25 86.60 91.90 86.60 87.90 0.0M
2022-01-24 91.65 91.65 82.95 91.15 0.0M
2022-01-21 87.30 87.30 87.30 87.30 0.0M
2022-01-20 83.15 83.15 83.15 83.15 0.0M
2022-01-19 79.20 79.20 79.20 79.20 0.0M
2022-01-18 75.45 75.45 75.45 75.45 0.0M
2022-01-17 71.90 71.90 71.90 71.90 0.0M
2022-01-14 68.50 68.50 68.50 68.50 0.0M
2022-01-13 65.25 65.25 65.25 65.25 0.0M
2022-01-12 62.15 62.15 62.15 62.15 0.0M
2022-01-11 59.20 59.20 59.20 59.20 0.0M
2022-01-10 56.40 56.40 56.40 56.40 0.0M
2022-01-07 53.75 53.75 53.75 53.75 0.0M
2022-01-06 51.20 51.20 47.00 51.20 0.0M
2022-01-05 48.80 48.80 48.80 48.80 0.0M
2022-01-04 46.50 46.50 46.50 46.50 0.0M
2022-01-03 44.30 44.30 44.30 44.30 0.0M