KNR Constructions

KNRL
🏛️ Inde →
199.20
Dernière Mise à Jour: 2025-10-01
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
2022-12-30 255.95 263.45 253.05 255.20 0.1M
2022-12-29 251.60 252.10 247.00 247.85 0.0M
2022-12-28 249.90 253.45 241.55 251.60 0.0M
2022-12-27 246.15 252.25 242.35 243.30 0.0M
2022-12-26 237.00 250.25 237.00 246.80 0.0M
2022-12-23 240.50 247.70 234.70 244.30 0.0M
2022-12-22 254.05 261.70 246.35 248.35 0.0M
2022-12-21 268.95 270.95 255.90 258.60 0.0M
2022-12-20 259.95 270.45 258.70 266.85 0.0M
2022-12-19 252.05 265.00 252.05 258.70 0.0M
2022-12-16 261.95 263.95 255.35 256.20 0.0M
2022-12-15 267.00 268.70 263.00 265.65 0.0M
2022-12-14 262.00 272.20 262.00 266.90 0.0M
2022-12-13 269.75 270.35 265.50 266.35 0.0M
2022-12-12 263.60 270.00 256.80 268.50 0.0M
2022-12-09 273.90 278.20 260.25 262.45 0.1M
2022-12-08 260.00 273.75 260.00 270.70 0.1M
2022-12-07 260.35 262.50 257.70 259.55 0.0M
2022-12-06 257.80 267.00 257.80 261.70 0.0M
2022-12-05 256.55 264.45 256.55 260.90 0.0M
2022-12-02 255.00 259.90 254.00 258.45 0.0M
2022-12-01 260.00 261.45 253.60 255.40 0.0M
2022-11-30 261.10 262.35 259.00 261.90 0.0M
2022-11-29 263.50 264.15 254.40 257.70 0.0M
2022-11-28 252.00 262.55 249.30 261.30 0.0M
2022-11-25 245.15 252.80 245.15 251.10 0.0M
2022-11-24 244.30 250.15 240.60 245.65 0.0M
2022-11-23 237.00 242.70 236.80 240.00 0.0M
2022-11-22 238.25 240.85 236.30 238.45 0.0M
2022-11-21 248.75 251.35 235.45 239.05 0.0M
2022-11-18 245.95 255.00 244.45 247.55 0.0M
2022-11-17 244.10 249.15 239.70 246.75 0.0M
2022-11-16 233.35 246.70 233.35 245.70 0.0M
2022-11-15 238.00 245.05 235.05 239.05 0.0M
2022-11-14 229.60 246.95 227.00 238.70 0.0M
2022-11-11 235.10 235.10 225.60 228.95 0.0M
2022-11-10 230.35 234.05 226.60 227.90 0.0M
2022-11-09 229.40 235.85 229.40 234.00 0.0M
2022-11-07 235.00 236.40 227.30 229.95 0.0M
2022-11-04 234.00 237.70 231.80 233.55 0.0M
2022-11-03 238.90 239.50 232.60 234.20 0.0M
2022-11-02 229.15 235.95 226.15 233.25 0.0M
2022-11-01 220.90 227.00 220.90 226.75 0.0M
2022-10-31 218.40 223.20 218.30 222.25 0.0M
2022-10-28 220.15 224.10 216.90 220.60 0.0M
2022-10-27 221.00 223.45 218.00 222.20 0.0M
2022-10-25 211.25 220.55 211.20 219.40 0.0M
2022-10-24 214.85 216.75 210.30 212.55 0.0M
2022-10-21 208.30 218.85 207.95 214.85 0.1M
2022-10-20 218.00 218.00 202.85 205.50 0.0M
2022-10-19 219.85 219.95 216.05 217.35 0.0M
2022-10-18 219.55 220.70 217.65 219.40 0.0M
2022-10-17 222.05 224.85 217.95 219.70 0.0M
2022-10-14 221.35 224.95 221.35 222.00 0.0M
2022-10-13 222.55 223.10 220.25 221.25 0.0M
2022-10-12 226.70 227.40 222.05 224.20 0.0M
2022-10-11 229.05 230.05 225.75 226.70 0.0M
2022-10-10 230.00 230.90 227.25 229.65 0.0M
2022-10-07 230.75 232.85 230.05 231.90 0.0M
2022-10-06 229.95 233.70 229.95 232.20 0.0M
2022-10-04 226.35 231.00 226.35 229.50 0.0M
2022-10-03 227.05 230.25 225.90 228.30 0.1M
2022-09-30 224.20 231.90 223.00 229.10 0.0M
2022-09-29 231.95 233.05 226.65 227.50 0.0M
2022-09-28 229.85 231.05 226.45 228.00 0.0M
2022-09-27 234.80 238.30 228.75 232.75 0.0M
2022-09-26 230.00 234.20 227.30 231.50 0.0M
2022-09-23 240.10 243.35 235.00 236.20 0.0M
2022-09-22 242.25 245.45 241.40 242.25 0.0M
2022-09-21 246.50 251.70 241.10 246.05 0.0M
2022-09-20 238.35 244.45 238.35 241.75 0.0M
2022-09-19 242.00 245.00 237.30 239.85 0.1M
2022-09-16 249.50 252.25 241.85 245.55 0.0M
2022-09-15 251.90 255.45 245.10 250.95 0.0M
2022-09-14 252.30 252.30 246.40 251.00 0.0M
2022-09-13 249.65 252.70 248.80 251.10 0.1M
2022-09-12 252.25 254.45 231.10 249.25 0.1M
2022-09-09 256.60 256.60 247.50 254.45 0.0M
2022-09-08 254.45 257.45 249.20 252.25 0.0M
2022-09-07 253.15 256.50 252.85 254.45 0.0M
2022-09-06 255.40 256.90 253.30 254.00 1.1M
2022-09-05 256.00 258.70 253.80 254.35 0.0M
2022-09-02 255.00 262.10 255.00 256.00 0.0M
2022-09-01 255.00 263.05 254.00 257.25 0.0M
2022-08-30 255.35 268.35 255.35 260.80 0.0M
2022-08-29 255.50 263.70 249.85 260.80 0.0M
2022-08-26 261.05 265.10 259.50 263.60 0.0M
2022-08-25 254.20 260.75 254.20 259.05 0.0M
2022-08-24 252.80 260.20 250.30 254.00 0.0M
2022-08-23 246.00 253.80 246.00 249.50 0.0M
2022-08-22 254.40 255.65 250.00 251.15 0.0M
2022-08-19 256.80 260.55 254.45 255.00 0.0M
2022-08-18 259.80 262.25 258.75 259.25 0.0M
2022-08-17 261.70 263.90 259.00 259.85 0.0M
2022-08-16 258.25 265.85 257.00 260.40 0.0M
2022-08-12 262.70 266.15 259.15 259.95 0.0M
2022-08-11 263.10 268.35 262.00 265.35 0.0M
2022-08-10 254.30 262.95 254.30 261.15 0.0M
2022-08-08 258.70 263.75 255.75 257.60 0.0M
2022-08-05 263.45 263.45 256.05 257.30 0.0M
2022-08-04 265.00 268.00 254.60 259.40 0.0M
2022-08-03 265.60 269.05 258.85 267.80 0.0M
2022-08-02 262.90 266.50 256.45 265.60 0.0M
2022-08-01 266.95 266.95 260.75 261.85 0.0M
2022-07-29 259.50 264.60 256.60 263.50 0.0M
2022-07-28 251.60 258.50 251.60 257.65 0.0M
2022-07-27 252.60 259.95 250.10 251.65 0.0M
2022-07-26 250.35 256.25 248.55 255.10 0.0M
2022-07-25 253.35 254.15 247.75 251.85 0.0M
2022-07-22 254.05 254.05 252.00 252.95 0.0M
2022-07-21 250.30 254.05 248.00 252.90 0.0M
2022-07-20 254.40 255.00 250.00 250.85 0.0M
2022-07-19 249.00 254.30 246.75 252.80 0.0M
2022-07-18 253.80 260.05 250.00 252.45 0.0M
2022-07-15 251.85 253.00 247.05 251.30 0.0M
2022-07-14 246.45 253.20 246.45 249.90 0.0M
2022-07-13 241.55 247.05 241.55 245.85 0.0M
2022-07-12 238.05 244.60 236.65 240.90 0.0M
2022-07-11 238.60 239.95 234.40 238.70 0.0M
2022-07-08 244.00 244.00 237.10 238.40 0.0M
2022-07-07 245.00 248.25 238.55 239.40 0.0M
2022-07-06 235.80 247.80 234.05 244.65 0.0M
2022-07-05 232.05 237.65 230.85 236.35 0.0M
2022-07-04 236.80 237.45 228.05 229.90 0.0M
2022-07-01 230.00 236.00 229.00 235.30 0.0M
2022-06-30 231.50 233.70 228.65 232.70 0.0M
2022-06-29 235.00 235.15 225.15 230.75 0.0M
2022-06-28 231.55 235.95 228.05 235.40 0.0M
2022-06-27 233.45 234.50 227.95 233.05 0.0M
2022-06-24 222.10 230.35 220.35 226.35 0.0M
2022-06-23 221.05 224.00 217.25 222.60 0.0M
2022-06-22 232.30 232.30 218.00 220.10 0.0M
2022-06-21 218.85 218.85 207.80 216.95 0.0M
2022-06-20 225.00 226.75 215.15 216.35 0.0M
2022-06-17 230.00 230.00 223.50 226.40 0.0M
2022-06-16 240.80 240.80 225.75 231.85 0.0M
2022-06-15 239.55 239.60 237.05 237.95 0.0M
2022-06-14 239.80 243.50 237.00 239.55 0.0M
2022-06-13 250.00 250.00 237.65 239.05 0.0M
2022-06-10 250.00 253.70 247.25 249.85 0.0M
2022-06-09 251.75 254.65 248.90 251.00 0.0M
2022-06-08 274.60 274.60 251.75 255.45 0.0M
2022-06-07 255.80 259.15 252.40 256.50 0.0M
2022-06-06 250.10 257.80 245.30 255.75 0.0M
2022-06-03 253.00 255.05 247.90 249.55 0.0M
2022-06-02 257.80 258.85 250.00 251.80 0.0M
2022-06-01 259.80 263.00 250.55 254.50 0.0M
2022-05-31 269.90 270.00 255.00 259.80 0.1M
2022-05-30 242.35 245.75 237.50 243.90 0.0M
2022-05-27 246.00 246.00 234.70 241.30 0.0M
2022-05-26 230.00 247.80 225.05 243.30 0.0M
2022-05-25 229.10 232.00 220.40 230.80 0.0M
2022-05-24 234.35 234.35 229.50 230.70 0.0M
2022-05-23 234.95 238.60 226.25 229.20 0.0M
2022-05-20 234.00 237.55 231.00 233.45 0.0M
2022-05-19 230.05 235.20 227.30 230.40 0.0M
2022-05-18 239.15 240.55 235.90 237.25 0.0M
2022-05-17 238.70 242.20 236.40 238.25 0.0M
2022-05-16 232.55 241.50 229.30 239.05 0.0M
2022-05-13 231.05 243.25 226.75 230.05 0.0M
2022-05-12 235.00 236.15 225.25 234.75 0.0M
2022-05-11 250.25 252.15 234.75 238.45 0.1M
2022-05-10 255.05 261.15 247.55 251.05 0.0M
2022-05-09 263.30 263.90 255.25 258.70 0.0M
2022-05-06 255.00 267.80 250.35 263.25 0.0M
2022-05-05 271.30 271.30 254.00 257.80 0.0M
2022-05-04 277.50 278.00 264.00 265.35 0.0M
2022-05-02 266.20 278.00 259.95 274.05 0.0M
2022-04-29 276.60 276.65 267.80 270.85 0.0M
2022-04-28 285.00 285.00 273.40 276.40 0.0M
2022-04-27 268.00 282.00 268.00 278.60 0.0M
2022-04-26 275.85 277.00 272.25 272.80 0.0M
2022-04-25 278.00 295.00 267.10 271.15 0.0M
2022-04-22 281.50 282.60 275.00 277.60 0.0M
2022-04-21 274.55 279.25 274.35 278.20 0.0M
2022-04-20 274.65 279.80 272.45 273.35 0.0M
2022-04-19 278.20 280.75 274.00 276.65 0.0M
2022-04-18 289.85 289.85 277.05 278.40 0.0M
2022-04-13 283.85 289.00 283.50 286.45 0.0M
2022-04-12 294.00 294.00 280.05 283.25 0.0M
2022-04-11 293.65 293.65 285.25 289.25 0.0M
2022-04-08 285.00 289.45 284.00 286.95 0.0M
2022-04-07 292.80 292.80 284.15 285.75 0.0M
2022-04-06 290.10 291.30 283.70 286.90 0.0M
2022-04-05 293.20 296.25 287.50 290.10 0.0M
2022-04-04 292.40 297.35 291.40 292.50 0.0M
2022-04-01 284.00 293.75 284.00 292.30 0.0M
2022-03-31 278.00 284.80 278.00 284.20 0.0M
2022-03-30 275.50 279.75 270.05 277.35 0.1M
2022-03-29 270.40 275.00 268.30 272.85 0.0M
2022-03-28 278.00 280.00 270.80 272.10 0.0M
2022-03-25 283.70 283.70 279.00 280.15 0.0M
2022-03-24 283.90 285.00 278.45 280.25 0.0M
2022-03-23 285.75 288.70 282.50 283.85 0.0M
2022-03-22 280.95 283.00 278.85 282.10 0.0M
2022-03-21 279.00 283.00 274.45 279.05 0.0M
2022-03-17 286.15 291.25 267.00 279.20 0.1M
2022-03-16 290.00 294.55 284.75 286.15 0.1M
2022-03-15 303.70 308.95 284.40 287.65 0.1M
2022-03-14 305.25 310.90 302.40 304.45 0.0M
2022-03-11 304.90 308.90 301.70 306.80 0.0M
2022-03-10 305.50 308.00 300.15 302.05 0.0M
2022-03-09 293.70 299.40 292.00 294.95 0.0M
2022-03-08 289.00 295.00 281.65 289.75 0.0M
2022-03-07 306.65 307.50 283.00 286.45 0.1M
2022-03-04 312.25 315.00 302.65 306.60 0.0M
2022-03-03 313.00 323.95 312.00 313.45 0.0M
2022-03-02 302.50 318.30 302.50 309.50 0.0M
2022-02-28 314.95 314.95 304.65 309.85 0.0M
2022-02-25 307.50 315.85 302.20 313.75 0.0M
2022-02-24 280.20 305.25 280.20 295.40 0.1M
2022-02-23 302.25 313.55 302.25 305.70 0.0M
2022-02-22 301.00 311.55 297.20 300.80 0.0M
2022-02-21 310.05 319.15 305.75 315.90 0.1M
2022-02-18 308.00 315.00 308.00 313.20 0.0M
2022-02-17 301.25 311.95 301.25 310.70 0.0M
2022-02-16 311.00 312.15 305.00 306.60 0.0M
2022-02-15 302.40 309.95 292.25 308.75 0.0M
2022-02-14 310.00 311.20 293.00 302.40 0.1M
2022-02-11 314.90 315.00 310.00 311.45 0.0M
2022-02-10 310.05 316.80 307.45 316.00 0.1M
2022-02-09 311.50 315.55 310.05 311.35 0.0M
2022-02-08 316.30 316.30 306.45 310.65 0.0M
2022-02-07 316.00 316.40 309.00 311.25 0.0M
2022-02-04 314.00 318.75 310.00 311.25 0.0M
2022-02-03 324.50 324.50 310.20 312.50 0.0M
2022-02-02 318.00 322.50 313.65 320.05 0.0M
2022-02-01 325.00 329.80 307.50 310.65 0.1M
2022-01-31 302.20 318.00 302.20 315.10 0.1M
2022-01-28 305.00 307.45 301.05 302.20 0.0M
2022-01-27 299.00 306.10 288.45 298.55 0.1M
2022-01-25 296.05 301.25 280.00 298.05 0.1M
2022-01-24 315.50 319.00 292.60 297.15 0.2M
2022-01-21 313.80 320.50 313.20 315.10 0.1M
2022-01-20 316.75 317.75 309.45 311.10 0.0M
2022-01-19 317.00 317.00 307.95 309.65 0.0M
2022-01-18 318.00 318.35 310.60 311.95 0.0M
2022-01-17 315.00 318.70 313.30 314.20 0.1M
2022-01-14 318.00 321.50 312.40 314.90 0.1M
2022-01-13 323.00 324.95 316.25 317.55 0.0M
2022-01-12 313.95 321.50 310.30 317.65 0.0M
2022-01-11 316.95 317.00 308.00 311.15 0.0M
2022-01-10 292.50 317.75 292.50 315.50 0.1M
2022-01-07 292.05 301.70 291.55 292.55 0.1M
2022-01-06 288.45 296.30 288.45 294.25 0.0M
2022-01-05 290.10 298.70 290.10 295.30 0.0M
2022-01-04 300.95 303.00 294.95 296.50 0.0M
2022-01-03 302.00 309.25 297.00 300.35 0.0M