Libord Securities Ltd (LIBD)

LIBD
🏛️ Inde →
21.76
Dernière Mise à Jour: 2025-09-25
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 35.40 36.13 35.39 35.43 0.0M
2024-12-30 37.24 37.24 36.10 36.13 0.0M
2024-12-27 40.00 40.00 38.00 38.00 0.0M
2024-12-26 40.80 40.80 38.99 40.00 0.0M
2024-12-24 41.90 41.90 37.93 38.99 0.0M
2024-12-23 37.87 40.50 36.75 39.92 0.0M
2024-12-20 38.64 38.64 38.64 38.64 0.0M
2024-12-19 36.96 38.80 36.96 38.64 0.0M
2024-12-18 37.95 39.90 36.10 36.96 0.0M
2024-12-17 38.00 38.00 37.90 38.00 0.0M
2024-12-16 38.90 38.90 37.47 38.00 0.0M
2024-12-13 35.69 37.30 33.91 37.20 0.0M
2024-12-12 36.56 36.56 35.69 35.69 0.0M
2024-12-11 31.86 35.00 31.86 34.99 0.0M
2024-12-10 35.88 36.60 33.43 33.50 0.0M
2024-12-09 32.50 35.42 32.50 35.18 0.0M
2024-12-06 32.50 34.89 32.50 33.74 0.0M
2024-12-05 34.95 34.95 33.22 33.23 0.0M
2024-12-04 34.89 36.95 34.89 34.95 0.0M
2024-12-03 35.59 36.71 35.59 35.60 0.0M
2024-12-02 39.21 39.21 37.46 37.46 0.0M
2024-11-29 41.11 41.11 39.43 39.43 0.0M
2024-11-28 38.84 41.53 37.65 41.50 0.0M
2024-11-27 42.53 43.78 39.62 39.63 0.0M
2024-11-26 37.75 41.70 37.75 41.70 0.0M
2024-11-25 43.91 43.91 39.73 39.73 0.0M
2024-11-22 41.85 41.85 40.00 41.82 0.0M
2024-11-21 39.86 39.86 38.75 39.86 0.0M
2024-11-19 37.97 37.97 37.97 37.97 0.0M
2024-11-18 36.17 36.17 36.17 36.17 0.0M
2024-11-14 34.45 34.45 34.45 34.45 0.0M
2024-11-13 33.44 33.44 32.17 32.81 0.0M
2024-11-12 31.72 31.85 30.36 31.85 0.0M
2024-11-11 30.00 30.35 29.64 30.35 0.0M
2024-11-08 28.91 28.91 28.23 28.91 0.0M
2024-11-07 27.54 27.54 27.54 27.54 0.0M
2024-11-06 25.00 26.25 24.50 26.23 0.0M
2024-11-05 26.77 26.77 24.31 25.00 0.0M
2024-11-04 25.92 26.00 23.61 25.50 0.0M
2024-11-01 25.51 25.51 24.70 24.80 0.0M
2024-10-31 24.30 24.30 23.15 24.30 0.0M
2024-10-30 23.15 23.15 22.05 23.15 0.0M
2024-10-29 22.05 22.05 22.00 22.05 0.0M
2024-10-28 21.00 22.00 20.00 21.69 0.0M
2024-10-25 20.95 21.00 20.94 21.00 0.0M
2024-10-24 20.00 20.00 20.00 20.00 0.0M
2024-10-23 20.84 21.00 20.84 20.84 0.0M
2024-10-22 21.93 21.93 21.93 21.93 0.0M
2024-10-21 21.30 21.30 21.30 21.30 0.0M
2024-10-18 23.40 23.41 21.30 21.30 0.0M
2024-10-17 23.00 24.15 22.30 22.30 0.0M
2024-10-16 24.60 24.60 22.29 23.00 0.0M
2024-10-15 22.46 23.46 22.45 23.46 0.0M
2024-10-14 23.00 23.00 22.45 22.45 0.0M
2024-10-11 22.53 24.03 22.00 22.00 0.0M
2024-10-10 23.71 24.89 22.53 22.90 0.0M
2024-10-09 23.75 23.75 23.71 23.71 0.0M
2024-10-08 24.95 24.95 24.95 24.95 0.0M
2024-10-07 24.95 24.95 24.95 24.95 0.0M
2024-10-04 26.25 26.25 24.95 24.95 0.0M
2024-10-03 24.94 26.25 24.94 26.25 0.0M
2024-10-01 24.50 26.25 24.50 26.25 0.0M
2024-09-30 24.88 26.12 24.88 25.00 0.0M
2024-09-26 24.88 24.88 24.88 24.88 0.0M
2024-09-25 24.73 24.73 23.50 23.70 0.0M
2024-09-24 24.73 26.03 24.73 24.73 0.0M
2024-09-23 26.03 26.03 26.03 26.03 0.0M
2024-09-20 28.74 28.74 27.40 27.40 0.0M
2024-09-19 27.60 27.60 25.00 27.50 0.0M
2024-09-18 27.68 27.68 26.30 26.30 0.0M
2024-09-17 26.35 27.68 26.35 27.68 0.0M
2024-09-16 25.38 27.19 25.38 26.37 0.0M
2024-09-13 24.73 25.96 23.50 25.90 0.0M
2024-09-12 24.73 24.73 23.56 24.73 0.0M
2024-09-11 23.55 23.56 22.44 23.56 0.0M
2024-09-10 21.40 22.44 20.32 22.44 0.0M
2024-09-09 22.50 22.50 21.38 21.38 0.0M
2024-09-06 22.96 22.96 22.50 22.50 0.0M
2024-09-05 24.08 24.08 23.38 23.38 0.0M
2024-09-04 24.61 24.61 23.38 23.38 0.0M
2024-09-03 25.90 27.19 24.61 24.61 0.0M
2024-09-02 23.56 26.00 23.56 25.90 0.0M
2024-08-30 26.41 26.41 24.37 24.80 0.0M
2024-08-29 25.65 25.65 25.65 25.65 0.0M
2024-08-28 25.70 26.00 25.18 25.65 0.0M
2024-08-27 26.20 27.30 25.90 26.50 0.0M
2024-08-26 25.12 27.00 25.12 26.80 0.0M
2024-08-23 26.44 26.44 26.44 26.44 0.0M
2024-08-22 26.97 26.97 26.97 26.97 0.0M
2024-08-21 27.52 27.52 27.52 27.52 0.0M
2024-08-20 28.08 28.08 28.08 28.08 0.0M
2024-08-19 29.22 29.22 28.65 28.65 0.0M
2024-08-16 28.00 28.65 27.79 28.65 0.0M
2024-08-14 27.54 28.09 27.54 28.09 0.0M
2024-08-13 27.54 27.54 27.50 27.54 0.0M
2024-08-12 26.54 27.00 26.54 27.00 0.0M
2024-08-09 27.08 27.08 27.08 27.08 0.0M
2024-08-08 27.63 27.63 27.63 27.63 0.0M
2024-08-07 28.76 28.76 28.19 28.19 0.0M
2024-08-06 29.25 29.25 28.70 28.76 0.0M
2024-08-05 29.92 29.92 29.25 29.25 0.0M
2024-08-02 29.34 29.34 29.34 29.34 0.0M
2024-08-01 29.93 29.93 29.93 29.93 0.0M
2024-07-31 30.54 30.54 30.54 30.54 0.0M
2024-07-30 29.95 29.95 29.95 29.95 0.0M
2024-07-29 29.37 29.37 29.37 29.37 0.0M
2024-07-26 28.80 28.80 28.80 28.80 0.0M
2024-07-25 28.24 28.24 28.24 28.24 0.0M
2024-07-24 27.69 27.69 27.69 27.69 0.0M
2024-07-23 27.15 27.15 27.15 27.15 0.0M
2024-07-22 26.62 26.62 26.62 26.62 0.0M
2024-07-19 26.10 26.10 26.10 26.10 0.0M
2024-07-18 25.59 25.59 25.59 25.59 0.0M
2024-07-16 25.09 25.09 25.09 25.09 0.0M
2024-07-15 24.60 24.60 24.60 24.60 0.0M
2024-07-12 24.12 24.12 24.12 24.12 0.0M
2024-07-11 21.89 22.98 21.89 22.98 0.0M
2024-07-10 20.88 21.89 20.88 21.89 0.0M
2024-07-09 19.95 20.87 19.95 20.85 0.0M
2024-07-08 18.93 19.88 18.85 19.88 0.0M
2024-07-05 18.93 18.94 18.93 18.94 0.0M
2024-07-04 19.92 19.92 19.92 19.92 0.0M
2024-07-03 22.07 22.07 20.96 20.96 0.0M
2024-07-02 21.02 22.07 21.02 22.06 0.0M
2024-07-01 20.02 21.02 20.02 21.02 0.0M
2024-06-28 20.02 20.02 20.02 20.02 0.0M
2024-06-27 20.42 20.42 20.42 20.42 0.0M
2024-06-26 21.24 21.24 20.42 20.42 0.0M
2024-06-25 20.83 20.83 20.83 20.83 0.0M
2024-06-24 21.25 21.25 21.25 21.25 0.0M
2024-06-21 20.84 20.84 20.84 20.84 0.0M
2024-06-20 20.84 20.84 20.75 20.84 0.0M
2024-06-19 20.44 20.44 20.44 20.44 0.0M
2024-06-18 19.65 20.04 19.65 20.04 0.0M
2024-06-14 19.30 19.65 19.30 19.65 0.0M
2024-06-13 19.65 19.65 19.65 19.65 0.0M
2024-06-12 20.05 20.05 20.05 20.05 0.0M
2024-06-11 20.45 20.45 20.45 20.45 0.0M
2024-06-10 20.86 20.86 20.86 20.86 0.0M
2024-06-07 21.28 21.28 21.28 21.28 0.0M
2024-06-06 21.71 21.71 21.71 21.71 0.0M
2024-06-05 22.15 22.15 22.15 22.15 0.0M
2024-06-04 22.60 22.60 22.60 22.60 0.0M
2024-06-03 23.06 23.06 23.06 23.06 0.0M
2024-05-31 23.06 23.06 23.06 23.06 0.0M
2024-05-30 23.53 23.53 23.53 23.53 0.0M
2024-05-29 24.01 24.01 24.01 24.01 0.0M
2024-05-28 24.50 24.50 24.50 24.50 0.0M
2024-05-27 25.00 25.00 25.00 25.00 0.0M
2024-05-24 25.51 25.51 25.51 25.51 0.0M
2024-05-23 26.10 26.10 26.03 26.03 0.0M
2024-05-22 26.56 26.56 26.56 26.56 0.0M
2024-05-21 26.04 26.04 26.04 26.04 0.0M
2024-05-17 24.80 24.80 24.80 24.80 0.0M
2024-05-16 23.62 23.62 23.62 23.62 0.0M
2024-05-15 22.50 22.50 22.50 22.50 0.0M
2024-05-14 21.42 21.44 21.42 21.43 0.0M
2024-05-13 20.42 20.42 20.42 20.42 0.0M
2024-05-10 19.45 19.45 19.45 19.45 0.0M
2024-05-09 18.53 18.53 18.53 18.53 0.0M
2024-05-08 17.65 17.65 17.65 17.65 0.0M
2024-05-07 16.81 16.81 16.80 16.81 0.0M
2024-05-06 14.84 15.29 14.84 15.29 0.0M
2024-05-03 12.85 13.98 12.85 13.90 0.0M
2024-05-02 12.48 12.82 12.48 12.82 0.0M
2024-04-30 12.15 12.15 11.66 11.66 0.0M
2024-04-29 12.27 12.27 12.27 12.27 0.0M
2024-04-26 13.36 13.36 13.36 13.36 0.0M
2024-04-25 12.25 12.99 12.25 12.99 0.0M
2024-04-23 12.12 12.25 12.12 12.25 0.0M
2024-04-22 11.27 12.25 11.27 12.05 0.0M
2024-04-19 11.84 12.48 11.84 12.48 0.0M
2024-04-18 12.54 12.54 11.41 11.84 0.0M
2024-04-16 12.60 12.60 12.58 12.58 0.0M
2024-04-15 13.94 13.97 12.69 13.97 0.0M
2024-04-12 11.74 14.18 11.74 14.09 0.0M
2024-04-10 12.93 12.93 12.93 12.93 0.0M
2024-04-09 12.11 13.35 12.11 13.35 0.0M
2024-04-08 12.48 13.45 12.41 13.45 0.0M
2024-04-05 13.25 13.25 11.94 12.48 0.0M
2024-04-04 13.25 13.25 13.25 13.25 0.0M
2024-04-02 13.86 14.12 13.05 13.25 0.0M
2024-04-01 12.81 13.45 12.81 13.45 0.0M
2024-03-28 12.81 12.81 12.81 12.81 0.0M
2024-03-27 13.48 13.48 12.56 13.48 0.0M
2024-03-26 12.85 12.85 12.24 12.84 0.0M
2024-03-22 12.87 12.87 12.24 12.24 0.0M
2024-03-21 12.88 12.88 12.88 12.88 0.0M
2024-03-19 12.94 12.94 12.54 12.88 0.0M
2024-03-18 12.99 13.20 12.98 13.20 0.0M
2024-03-15 12.38 12.69 11.76 12.58 0.1M
2024-03-14 12.73 12.73 12.00 12.37 0.0M
2024-03-13 11.68 12.20 11.67 12.15 0.0M
2024-03-12 12.85 12.86 11.93 12.28 0.0M
2024-03-11 12.20 12.55 11.37 12.55 0.0M
2024-03-07 11.30 12.36 11.25 11.96 0.0M
2024-03-06 11.30 11.91 11.24 11.79 0.0M
2024-03-05 11.79 11.96 11.31 11.83 0.0M
2024-03-04 12.30 12.30 11.25 11.80 0.0M
2024-03-02 11.77 11.84 11.30 11.75 0.0M
2024-03-01 12.09 12.09 11.26 11.28 0.0M
2024-02-29 11.53 11.92 11.00 11.85 0.0M
2024-02-28 11.71 11.71 10.95 11.53 0.0M
2024-02-27 11.12 11.91 10.80 11.21 0.0M
2024-02-26 10.85 11.35 10.85 11.35 0.0M
2024-02-23 10.81 10.81 10.81 10.81 0.0M
2024-02-22 10.50 11.37 10.50 10.81 0.0M
2024-02-21 11.00 11.00 10.81 10.83 0.0M
2024-02-20 10.32 11.31 10.28 10.61 0.0M
2024-02-19 10.40 11.47 10.39 10.78 0.0M
2024-02-16 10.97 10.97 10.01 10.93 0.0M
2024-02-15 9.96 10.45 9.50 10.45 0.0M
2024-02-14 10.32 10.80 9.82 9.96 0.0M
2024-02-13 10.79 10.79 10.28 10.32 0.0M
2024-02-12 10.40 10.90 9.91 10.28 0.0M
2024-02-09 10.30 11.21 10.30 10.40 0.0M
2024-02-08 10.29 11.34 10.29 10.68 0.0M
2024-02-07 11.75 11.78 10.79 10.80 0.0M
2024-02-06 11.23 11.27 10.30 11.23 0.0M
2024-02-05 11.10 11.20 10.65 10.74 0.0M
2024-02-02 10.64 11.42 10.64 10.73 0.0M
2024-02-01 11.00 11.71 10.86 10.88 0.0M
2024-01-31 11.81 11.81 10.76 11.19 0.0M
2024-01-30 12.38 12.38 11.25 11.25 0.0M
2024-01-29 11.85 12.25 11.83 11.84 0.0M
2024-01-25 12.00 12.48 11.40 12.45 0.0M
2024-01-24 12.48 12.50 11.40 12.00 0.0M
2024-01-23 12.03 12.03 12.00 12.00 0.0M
2024-01-20 12.06 12.06 12.03 12.03 0.0M
2024-01-18 11.15 12.27 11.13 12.06 0.0M
2024-01-17 11.76 11.95 11.71 11.71 0.0M
2024-01-16 13.21 13.53 12.32 12.32 0.0M
2024-01-15 11.78 12.96 11.75 12.95 0.0M
2024-01-12 12.33 12.94 11.72 12.36 0.0M
2024-01-11 11.74 12.33 11.17 12.33 0.0M
2024-01-10 12.00 12.10 11.19 11.75 0.0M
2024-01-09 11.76 11.76 10.74 11.76 0.0M
2024-01-08 11.25 11.25 10.72 11.20 0.0M
2024-01-05 11.80 11.80 10.72 10.72 0.0M
2024-01-04 10.58 11.57 10.58 11.28 0.0M
2024-01-03 11.98 11.98 11.11 11.13 0.0M
2024-01-02 11.55 12.35 11.21 11.69 0.0M
2024-01-01 11.93 11.93 10.85 11.79 0.0M