Khoday India Ltd (KHDI)

KHDI
🏛️ Inde →
116.50
Dernière Mise à Jour: 1970-01-01
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
2021-12-31 71.50 74.90 71.50 72.50 0.0M
2021-12-30 72.00 74.80 72.00 74.70 0.0M
2021-12-29 75.00 75.00 71.40 74.60 0.0M
2021-12-28 73.95 75.85 71.20 73.10 0.0M
2021-12-27 74.95 74.95 72.15 72.25 0.0M
2021-12-24 77.75 77.75 71.75 72.05 0.0M
2021-12-23 75.80 75.80 73.50 74.55 0.0M
2021-12-22 74.30 74.30 70.85 73.35 0.0M
2021-12-21 66.30 72.00 66.30 70.80 0.0M
2021-12-20 70.70 73.45 68.00 68.65 0.0M
2021-12-17 72.30 73.75 70.65 70.70 0.0M
2021-12-16 70.25 73.75 70.25 73.75 0.0M
2021-12-15 74.45 74.45 69.30 70.25 0.0M
2021-12-14 76.95 76.95 71.30 71.35 0.0M
2021-12-13 70.30 74.80 70.30 74.60 0.0M
2021-12-10 73.70 73.70 70.65 73.45 0.0M
2021-12-09 73.50 73.70 73.00 73.70 0.0M
2021-12-08 70.20 73.95 70.20 73.70 0.0M
2021-12-07 71.10 74.00 70.50 72.65 0.0M
2021-12-06 70.15 74.90 70.15 74.15 0.0M
2021-12-03 71.35 73.85 71.05 73.75 0.0M
2021-12-02 74.90 74.90 74.00 74.00 0.0M
2021-12-01 71.60 75.40 68.50 71.95 0.0M
2021-11-30 75.30 75.30 71.60 71.95 0.0M
2021-11-29 73.50 76.10 69.55 75.30 0.0M
2021-11-26 70.25 73.65 70.25 73.15 0.0M
2021-11-25 70.00 70.15 70.00 70.15 0.0M
2021-11-24 72.00 72.00 69.80 69.85 0.0M
2021-11-23 72.00 72.10 69.05 72.00 0.0M
2021-11-22 75.15 75.15 68.70 68.70 0.0M
2021-11-18 72.25 72.30 72.25 72.25 0.0M
2021-11-17 75.35 75.35 72.15 72.20 0.0M
2021-11-16 72.15 75.45 72.15 72.65 0.0M
2021-11-15 73.10 73.10 72.50 73.10 0.0M
2021-11-12 71.75 75.00 71.75 73.15 0.0M
2021-11-11 72.50 75.00 72.10 75.00 0.0M
2021-11-10 76.65 76.65 72.30 72.50 0.0M
2021-11-09 73.25 75.95 72.00 74.90 0.0M
2021-11-08 74.30 75.45 71.25 74.50 0.0M
2021-11-04 74.40 74.40 71.30 71.95 0.0M
2021-11-03 73.05 73.05 71.30 71.30 0.0M
2021-11-02 70.55 74.50 70.40 74.50 0.0M
2021-11-01 74.50 74.50 68.05 73.90 0.0M
2021-10-29 71.25 74.65 70.55 71.10 0.0M
2021-10-28 75.00 75.00 71.40 71.95 0.0M
2021-10-27 75.00 76.50 71.25 71.55 0.0M
2021-10-26 74.95 75.00 71.25 75.00 0.0M
2021-10-25 76.15 76.15 71.45 71.50 0.0M
2021-10-22 76.60 76.65 72.60 72.65 0.0M
2021-10-21 76.00 76.15 72.70 73.00 0.0M
2021-10-20 76.65 76.65 72.60 72.60 0.0M
2021-10-19 75.00 75.60 72.10 75.60 0.0M
2021-10-18 75.00 75.90 71.25 72.00 0.0M
2021-10-14 72.05 76.00 72.05 75.00 0.0M
2021-10-13 76.65 76.65 72.90 72.90 0.0M
2021-10-12 74.60 74.65 70.00 74.65 0.0M
2021-10-11 74.50 74.50 71.10 71.10 0.0M
2021-10-08 70.30 73.00 69.20 73.00 0.0M
2021-10-07 74.80 74.80 70.60 70.60 0.0M
2021-10-06 72.20 72.20 70.30 71.85 0.0M
2021-10-05 69.90 72.30 69.90 72.15 0.0M
2021-10-04 70.05 71.90 70.00 71.90 0.0M
2021-10-01 70.05 72.00 70.05 72.00 0.0M
2021-09-30 69.35 74.00 69.35 71.00 0.0M
2021-09-29 71.50 74.90 68.40 72.95 0.0M
2021-09-28 72.00 72.00 71.50 72.00 0.0M
2021-09-27 75.70 75.70 72.55 72.60 0.0M
2021-09-24 73.95 75.00 70.25 74.20 0.0M
2021-09-23 69.00 73.55 69.00 71.45 0.0M
2021-09-22 68.55 72.65 68.55 70.05 0.0M
2021-09-21 70.50 72.00 70.50 72.00 0.0M
2021-09-20 72.60 73.75 70.00 70.00 0.0M
2021-09-17 73.00 73.00 70.00 71.15 0.0M
2021-09-16 72.00 72.00 70.50 70.50 0.0M
2021-09-15 71.00 71.00 69.50 69.55 0.0M
2021-09-14 69.20 71.00 69.15 69.30 0.0M
2021-09-13 69.50 71.95 69.25 69.25 0.0M
2021-09-09 71.70 71.70 69.25 70.05 0.0M
2021-09-08 71.90 71.90 70.00 70.00 0.0M
2021-09-07 68.55 71.00 68.55 70.35 0.0M
2021-09-06 70.00 70.00 68.20 70.00 0.0M
2021-09-03 71.00 71.80 68.25 69.65 0.0M
2021-09-02 71.30 71.80 71.30 71.80 0.0M
2021-09-01 68.30 71.05 67.05 71.00 0.0M
2021-08-31 70.00 71.70 69.00 69.10 0.0M
2021-08-30 71.00 71.90 70.50 70.55 0.0M
2021-08-27 72.00 72.00 71.00 71.00 0.0M
2021-08-26 68.75 71.25 68.75 70.60 0.0M
2021-08-25 67.00 71.45 67.00 71.10 0.0M
2021-08-24 68.05 70.00 68.00 70.00 0.0M
2021-08-23 68.15 71.40 68.00 71.40 0.0M
2021-08-20 71.70 71.70 71.40 71.40 0.0M
2021-08-18 71.10 71.70 67.55 71.70 0.0M
2021-08-17 68.10 71.45 68.10 70.40 0.0M
2021-08-16 71.00 71.00 68.05 68.05 0.0M
2021-08-13 68.50 71.95 68.50 70.05 0.0M
2021-08-12 67.30 71.65 67.30 71.65 0.0M
2021-08-11 70.00 71.00 69.95 70.30 0.0M
2021-08-10 68.50 71.45 68.50 68.60 0.0M
2021-08-09 72.80 72.85 68.00 68.05 0.0M
2021-08-06 70.05 70.10 70.05 70.10 0.0M
2021-08-05 72.00 72.00 70.00 70.75 0.0M
2021-08-04 70.00 72.00 69.00 72.00 0.0M
2021-08-03 72.00 72.00 70.10 70.10 0.0M
2021-08-02 72.10 72.10 72.00 72.00 0.0M
2021-07-30 71.00 72.00 69.00 72.00 0.0M
2021-07-29 72.00 72.00 69.45 71.65 0.0M
2021-07-28 72.70 72.85 72.70 72.85 0.0M
2021-07-27 70.90 71.40 70.00 71.40 0.0M
2021-07-26 68.00 68.00 68.00 68.00 0.0M
2021-07-23 68.65 70.00 68.50 69.05 0.0M
2021-07-22 72.00 72.00 68.40 68.40 0.0M
2021-07-20 69.20 69.20 69.15 69.15 0.0M
2021-07-19 71.50 71.50 68.55 69.10 0.0M
2021-07-15 68.30 72.80 68.00 71.50 0.0M
2021-07-14 69.00 71.00 67.35 71.00 0.0M
2021-07-13 69.00 72.80 65.90 69.60 0.0M
2021-07-12 71.00 73.00 69.35 69.35 0.0M
2021-07-09 73.00 73.00 73.00 73.00 0.0M
2021-07-08 72.05 73.00 69.00 73.00 0.0M
2021-07-07 72.20 72.30 72.05 72.05 0.0M
2021-07-06 76.35 76.35 72.00 73.45 0.0M
2021-07-05 75.10 76.00 73.15 73.15 0.0M
2021-07-02 78.00 78.00 74.55 76.00 0.0M
2021-07-01 72.00 77.95 72.00 77.00 0.0M
2021-06-30 72.05 75.00 72.00 75.00 0.0M
2021-06-29 73.35 75.00 73.30 75.00 0.0M
2021-06-28 76.20 78.85 72.45 76.95 0.0M
2021-06-25 76.00 76.00 76.00 76.00 0.0M
2021-06-24 70.60 76.00 70.60 76.00 0.0M
2021-06-23 74.35 77.00 74.05 74.05 0.0M
2021-06-22 73.25 78.45 73.25 77.90 0.0M
2021-06-21 71.00 77.40 70.45 76.95 0.0M
2021-06-18 74.20 74.20 74.10 74.10 0.0M
2021-06-17 78.00 81.00 76.05 78.00 0.0M
2021-06-16 80.10 80.10 72.90 77.50 0.0M
2021-06-15 75.25 82.45 75.25 76.40 0.0M
2021-06-14 81.70 81.70 75.15 78.95 0.0M
2021-06-11 75.30 78.00 75.30 78.00 0.0M
2021-06-10 79.30 79.30 72.55 79.00 0.0M
2021-06-09 72.05 75.85 72.05 75.55 0.0M
2021-06-08 75.50 75.50 72.20 72.25 0.0M
2021-06-07 68.55 73.70 68.55 72.20 0.0M
2021-06-04 69.10 71.00 69.10 71.00 0.0M
2021-06-03 73.00 73.00 68.05 71.55 0.0M
2021-06-02 71.30 72.50 68.30 70.00 0.0M
2021-06-01 69.35 71.50 66.15 71.40 0.0M
2021-05-31 69.00 69.35 66.00 69.35 0.0M
2021-05-28 66.15 66.15 66.05 66.05 0.0M
2021-05-27 66.45 69.50 64.80 69.30 0.0M
2021-05-26 66.30 69.95 66.30 66.45 0.0M
2021-05-25 69.95 71.05 64.75 68.50 0.0M
2021-05-24 68.45 68.45 62.15 67.75 0.0M
2021-05-21 64.85 66.50 64.85 65.30 0.0M
2021-05-20 65.00 68.00 64.10 68.00 0.0M
2021-05-19 65.40 68.60 63.05 67.00 0.0M
2021-05-18 61.10 65.50 59.50 65.50 0.0M
2021-05-17 61.65 67.30 61.65 62.50 0.0M
2021-05-14 68.75 68.75 64.10 64.10 0.0M
2021-05-12 66.00 70.00 65.55 65.60 0.0M
2021-05-11 69.90 70.00 66.05 68.85 0.0M
2021-05-10 65.90 69.25 65.65 69.00 0.0M
2021-05-07 64.10 69.00 64.10 69.00 0.0M
2021-05-06 66.00 67.10 62.10 67.10 0.0M
2021-05-05 63.50 64.40 63.50 64.40 0.0M
2021-05-04 61.40 61.40 61.40 61.40 0.0M
2021-05-03 61.05 64.00 61.05 64.00 0.0M
2021-04-30 60.65 63.70 60.65 63.70 0.0M
2021-04-29 64.30 64.30 62.00 62.50 0.0M
2021-04-28 60.40 64.45 60.40 64.30 0.0M
2021-04-27 61.50 61.50 61.50 61.50 0.0M
2021-04-26 61.50 61.50 61.50 61.50 0.0M
2021-04-23 61.30 61.50 61.30 61.50 0.0M
2021-04-22 64.00 64.00 62.00 62.35 0.0M
2021-04-20 65.10 65.10 63.00 63.00 0.0M
2021-04-19 62.00 62.00 62.00 62.00 0.0M
2021-04-16 64.00 68.45 63.05 64.45 0.0M
2021-04-15 68.35 68.35 65.05 65.55 0.0M
2021-04-13 65.00 66.10 61.70 66.10 0.0M
2021-04-12 63.15 63.20 63.00 63.00 0.0M
2021-04-09 65.00 66.00 63.30 66.00 0.0M
2021-04-08 64.30 68.75 63.65 66.00 0.0M
2021-04-07 66.25 67.00 66.25 67.00 0.0M
2021-04-06 65.00 66.95 61.90 65.05 0.0M
2021-04-05 65.00 65.00 62.55 65.00 0.0M
2021-04-01 60.30 65.45 60.30 65.45 0.0M
2021-03-31 67.40 67.40 62.35 62.35 0.0M
2021-03-30 60.05 65.00 59.70 65.00 0.0M
2021-03-26 63.00 63.00 60.80 62.80 0.0M
2021-03-23 66.95 66.95 61.75 61.75 0.0M
2021-03-22 63.75 65.90 63.75 64.00 0.0M
2021-03-19 62.10 66.50 61.25 66.50 0.0M
2021-03-17 63.45 63.45 63.40 63.40 0.0M
2021-03-16 64.00 69.90 64.00 64.50 0.0M
2021-03-15 72.00 72.00 66.60 66.60 0.0M
2021-03-12 66.40 70.00 66.35 70.00 0.0M
2021-03-10 64.35 70.00 64.35 69.80 0.0M
2021-03-09 66.30 70.00 66.30 67.00 0.0M
2021-03-08 65.15 70.00 65.15 69.60 0.0M
2021-03-05 65.80 68.95 65.80 68.35 0.0M
2021-03-04 62.70 65.70 62.70 65.70 0.0M
2021-03-03 66.05 66.05 62.70 62.70 0.0M
2021-03-02 64.55 66.50 64.55 65.60 0.0M
2021-03-01 61.00 63.50 61.00 63.50 0.0M
2021-02-26 60.55 60.60 60.55 60.55 0.0M
2021-02-25 64.50 64.50 59.10 61.90 0.0M
2021-02-24 59.45 64.90 59.45 62.00 0.0M
2021-02-23 62.20 63.45 62.20 62.20 0.0M
2021-02-22 60.65 63.65 58.00 63.45 0.0M
2021-02-19 66.45 66.45 60.50 60.65 0.0M
2021-02-18 64.40 69.95 63.65 63.65 0.0M
2021-02-17 68.95 68.95 65.00 67.00 0.0M
2021-02-16 64.30 68.55 64.30 67.95 0.0M
2021-02-15 66.00 66.00 65.30 65.30 0.0M
2021-02-12 67.00 69.30 67.00 67.35 0.0M
2021-02-11 64.70 70.95 64.60 69.65 0.0M
2021-02-10 63.60 68.00 63.60 68.00 0.0M
2021-02-09 65.40 65.55 64.80 64.80 0.0M
2021-02-08 65.20 68.35 63.30 68.00 0.0M
2021-02-05 65.50 69.60 65.20 65.20 0.0M
2021-02-04 70.00 70.00 63.80 68.30 0.0M
2021-02-03 61.05 67.10 61.00 67.10 0.0M
2021-02-02 65.00 65.00 63.80 64.00 0.0M
2021-02-01 61.00 66.55 61.00 66.55 0.0M
2021-01-29 68.00 68.00 63.40 63.40 0.0M
2021-01-28 71.00 71.00 65.25 65.65 0.0M
2021-01-27 63.20 69.00 63.20 68.65 0.0M
2021-01-25 61.65 66.60 61.65 66.50 0.0M
2021-01-22 64.65 64.65 64.60 64.60 0.0M
2021-01-21 65.50 68.00 65.50 68.00 0.0M
2021-01-20 61.05 65.80 61.05 65.50 0.0M
2021-01-19 62.55 64.90 62.45 62.70 0.0M
2021-01-18 61.15 64.15 61.15 64.15 0.0M
2021-01-15 62.40 62.55 61.05 61.10 0.0M
2021-01-14 64.00 64.00 62.40 62.55 0.0M
2021-01-13 62.50 66.65 62.50 65.25 0.0M
2021-01-12 66.95 66.95 63.65 63.65 0.0M
2021-01-11 68.95 68.95 62.50 66.95 0.0M
2021-01-08 63.95 65.70 62.00 65.70 0.0M
2021-01-07 59.55 63.75 59.45 62.60 0.0M
2021-01-06 60.15 63.95 60.15 61.20 0.0M
2021-01-05 58.05 63.60 58.05 62.90 0.0M
2021-01-04 61.00 62.00 60.30 60.65 0.0M
2021-01-01 63.45 63.45 63.00 63.00 0.0M