Tai Industries Ltd (TAII)

TAII
🏛️ Inde →
33.07
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
2021-12-31 29.05 31.95 28.25 29.40 0.0M
2021-12-30 35.90 35.90 30.05 30.65 0.0M
2021-12-29 30.00 33.45 29.00 33.35 0.0M
2021-12-28 28.90 30.45 28.90 30.45 0.0M
2021-12-27 27.85 27.95 26.25 27.70 0.0M
2021-12-24 26.95 27.95 26.15 27.30 0.0M
2021-12-23 27.45 28.00 25.65 26.05 0.0M
2021-12-22 23.15 27.65 23.15 26.95 0.0M
2021-12-21 25.80 27.85 25.10 25.30 0.0M
2021-12-20 28.70 28.70 25.60 25.70 0.0M
2021-12-17 29.35 29.35 26.00 26.50 0.0M
2021-12-16 28.00 29.45 26.70 28.10 0.0M
2021-12-15 29.90 29.90 26.20 28.40 0.0M
2021-12-14 26.55 29.45 26.55 27.70 0.0M
2021-12-13 29.95 30.00 27.80 29.10 0.0M
2021-12-10 28.35 29.75 28.30 29.20 0.0M
2021-12-09 28.00 29.40 28.00 28.05 0.0M
2021-12-08 31.00 31.85 28.05 29.75 0.0M
2021-12-07 32.15 32.15 30.00 30.30 0.0M
2021-12-06 27.90 29.25 26.60 29.25 0.0M
2021-12-03 28.80 28.80 26.70 27.90 0.0M
2021-12-02 26.50 27.95 26.50 27.90 0.0M
2021-12-01 28.00 28.00 26.10 27.85 0.0M
2021-11-30 27.50 27.95 26.50 27.40 0.0M
2021-11-29 27.00 28.95 26.80 27.45 0.0M
2021-11-26 27.50 28.50 27.30 28.20 0.0M
2021-11-25 27.10 28.00 26.55 27.55 0.0M
2021-11-24 25.25 27.50 25.25 27.10 0.0M
2021-11-23 25.15 26.35 25.15 26.35 0.0M
2021-11-22 26.90 26.90 24.80 26.45 0.0M
2021-11-18 27.00 27.00 25.65 26.10 0.0M
2021-11-17 28.30 28.30 26.55 26.95 0.0M
2021-11-16 28.35 28.35 27.05 27.10 0.0M
2021-11-15 27.90 28.50 27.00 27.00 0.0M
2021-11-12 28.65 28.65 26.00 28.05 0.0M
2021-11-11 27.75 27.75 26.00 27.30 0.0M
2021-11-10 27.50 28.95 26.50 26.50 0.0M
2021-11-09 29.25 29.25 27.55 27.85 0.0M
2021-11-08 27.90 29.10 27.90 29.00 0.0M
2021-11-04 27.50 27.90 27.50 27.75 0.0M
2021-11-03 27.95 27.95 26.60 26.60 0.0M
2021-11-02 26.60 27.95 26.60 26.65 0.0M
2021-11-01 26.25 28.85 26.25 27.95 0.0M
2021-10-29 26.25 27.50 26.25 27.50 0.0M
2021-10-28 29.00 29.00 27.35 27.35 0.0M
2021-10-27 29.00 29.00 26.50 28.75 0.0M
2021-10-26 28.00 29.60 27.80 27.80 0.0M
2021-10-25 28.20 29.45 26.80 29.25 0.0M
2021-10-22 26.50 28.20 26.35 28.20 0.0M
2021-10-21 26.10 27.90 26.00 27.70 0.0M
2021-10-20 25.55 27.75 25.55 27.00 0.0M
2021-10-19 26.00 28.15 26.00 26.65 0.0M
2021-10-18 29.10 29.10 27.00 27.15 0.0M
2021-10-14 28.50 28.50 27.75 27.75 0.0M
2021-10-13 28.95 28.95 27.00 27.15 0.0M
2021-10-12 29.50 29.55 27.10 27.60 0.0M
2021-10-11 26.50 28.20 26.00 28.20 0.0M
2021-10-08 26.15 26.90 26.10 26.90 0.0M
2021-10-07 25.65 26.95 25.65 26.10 0.0M
2021-10-06 26.10 27.00 26.10 27.00 0.0M
2021-10-05 27.45 27.45 26.00 27.45 0.0M
2021-10-04 26.00 26.50 26.00 26.50 0.0M
2021-10-01 25.65 26.95 25.65 26.95 0.0M
2021-09-30 26.00 27.00 26.00 27.00 0.0M
2021-09-29 25.05 27.25 25.05 27.25 0.0M
2021-09-28 26.00 26.00 25.00 26.00 0.0M
2021-09-27 26.00 27.30 25.10 25.10 0.0M
2021-09-24 26.35 26.35 26.35 26.35 0.0M
2021-09-23 27.75 27.75 27.70 27.70 0.0M
2021-09-22 29.00 29.00 26.50 26.50 0.0M
2021-09-21 26.45 27.80 26.45 27.80 0.0M
2021-09-20 27.80 27.80 27.75 27.80 0.0M
2021-09-17 26.50 26.55 26.50 26.50 0.0M
2021-09-16 26.70 27.50 26.70 27.50 0.0M
2021-09-15 28.05 28.15 28.05 28.10 0.0M
2021-09-14 26.50 27.10 26.50 27.10 0.0M
2021-09-13 25.00 26.00 25.00 26.00 0.0M
2021-09-09 25.55 26.00 25.55 26.00 0.0M
2021-09-08 25.50 26.00 25.50 26.00 0.0M
2021-09-06 25.00 26.20 25.00 26.20 0.0M
2021-09-03 26.00 26.00 25.00 25.00 0.0M
2021-09-02 25.50 27.55 25.50 25.55 0.0M
2021-09-01 25.50 26.45 25.50 26.45 0.0M
2021-08-31 26.50 26.50 26.50 26.50 0.0M
2021-08-30 26.70 26.70 26.40 26.50 0.0M
2021-08-27 26.50 26.50 25.70 25.70 0.0M
2021-08-26 24.50 26.00 24.50 26.00 0.0M
2021-08-25 25.75 25.75 25.75 25.75 0.0M
2021-08-24 25.35 27.85 25.35 25.45 0.0M
2021-08-23 26.65 26.65 26.65 26.65 0.0M
2021-08-20 28.05 28.05 28.05 28.05 0.0M
2021-08-18 28.80 28.80 28.00 28.00 0.0M
2021-08-17 27.00 28.70 27.00 28.65 0.0M
2021-08-16 28.15 28.15 28.00 28.15 0.0M
2021-08-13 26.85 26.85 26.85 26.85 0.0M
2021-08-12 25.60 25.60 25.60 25.60 0.0M
2021-08-11 24.40 24.40 24.40 24.40 0.0M
2021-08-10 25.20 25.20 23.25 23.25 0.0M
2021-08-09 24.75 24.75 23.95 24.00 0.0M
2021-08-06 24.50 24.50 23.30 24.00 0.0M
2021-08-05 24.70 24.80 23.50 23.50 0.0M
2021-08-04 22.50 23.70 22.50 23.70 0.0M
2021-08-03 23.65 23.65 23.60 23.60 0.0M
2021-08-02 22.55 22.55 22.55 22.55 0.0M
2021-07-30 21.40 21.50 21.30 21.50 0.0M
2021-07-29 22.30 22.50 22.30 22.35 0.0M
2021-07-28 21.30 23.45 21.30 23.40 0.0M
2021-07-27 22.40 22.40 22.40 22.40 0.0M
2021-07-26 23.55 23.55 23.55 23.55 0.0M
2021-07-23 26.10 26.10 24.75 24.75 0.0M
2021-07-22 27.80 27.80 26.05 26.05 0.0M
2021-07-20 26.85 26.85 26.70 26.70 0.0M
2021-07-19 27.05 27.05 26.25 26.25 0.0M
2021-07-16 28.50 28.50 25.80 25.80 0.0M
2021-07-15 27.15 27.15 27.15 27.15 0.0M
2021-07-14 25.90 25.90 25.90 25.90 0.0M
2021-07-13 22.40 24.70 22.40 24.70 0.0M
2021-07-12 23.55 23.55 23.55 23.55 0.0M
2021-07-09 24.75 24.75 24.75 24.75 0.0M
2021-07-08 23.60 23.60 23.60 23.60 0.0M
2021-07-07 22.50 22.50 22.50 22.50 0.0M
2021-07-06 21.45 21.45 21.45 21.45 0.0M
2021-07-05 20.45 20.45 20.45 20.45 0.0M
2021-07-02 18.85 19.50 18.00 19.50 0.0M
2021-07-01 17.75 17.75 17.75 17.75 0.0M
2021-06-30 16.15 16.15 16.15 16.15 0.0M
2021-06-29 13.50 14.95 13.50 14.69 0.0M
2021-06-28 12.81 15.50 12.81 14.18 0.0M
2021-06-25 14.66 14.66 14.10 14.12 0.0M
2021-06-24 13.55 14.99 13.51 14.66 0.0M
2021-06-23 13.85 15.25 13.85 14.12 0.0M
2021-06-22 12.57 14.97 12.57 14.81 0.0M
2021-06-21 14.31 14.50 12.23 13.61 0.0M
2021-06-18 12.95 15.75 12.95 13.43 0.0M
2021-06-17 15.50 15.60 13.15 14.38 0.0M
2021-06-16 15.73 15.73 13.25 14.55 0.0M
2021-06-15 14.45 14.45 13.20 14.30 0.0M
2021-06-14 13.05 14.15 13.05 13.14 0.0M
2021-06-11 13.48 15.14 12.82 13.14 0.0M
2021-06-10 15.24 15.24 12.56 13.89 0.0M
2021-06-09 13.85 14.84 13.28 13.87 0.0M
2021-06-08 12.55 14.68 12.55 13.53 0.0M
2021-06-07 12.80 14.00 11.93 13.36 0.0M
2021-06-04 12.26 12.87 11.93 12.81 0.0M
2021-06-03 12.26 12.65 12.26 12.26 0.0M
2021-06-02 12.25 12.25 11.60 12.25 0.0M
2021-06-01 11.50 11.98 11.50 11.98 0.0M
2021-05-31 12.04 12.39 11.30 11.41 0.0M
2021-05-28 12.00 12.10 11.80 11.80 0.0M
2021-05-27 12.20 12.70 11.81 11.95 0.0M
2021-05-26 12.80 12.82 11.76 12.20 0.0M
2021-05-25 11.88 12.21 11.88 12.21 0.0M
2021-05-24 12.14 12.14 11.37 11.63 0.0M
2021-05-21 11.47 11.57 11.07 11.57 0.0M
2021-05-20 10.58 11.47 10.58 11.02 0.0M
2021-05-19 10.82 11.94 10.82 10.93 0.0M
2021-05-18 12.07 12.07 10.95 11.38 0.0M
2021-05-17 12.00 12.00 11.50 11.50 0.0M
2021-05-14 12.27 12.27 11.11 12.00 0.0M
2021-05-12 11.93 11.93 10.81 11.69 0.0M
2021-05-11 11.55 12.11 11.30 11.37 0.0M
2021-05-10 11.00 11.55 10.45 11.55 0.0M
2021-05-07 11.89 11.89 10.84 11.00 0.0M
2021-05-06 12.00 12.51 11.33 11.33 0.0M
2021-05-04 11.92 11.92 11.92 11.92 0.0M
2021-05-03 11.37 11.37 10.84 11.36 0.0M
2021-04-30 11.40 11.40 10.83 10.83 0.0M
2021-04-29 11.40 11.40 11.40 11.40 0.0M
2021-04-28 10.20 10.88 10.20 10.88 0.0M
2021-04-26 9.70 10.38 9.70 10.38 0.0M
2021-04-23 9.97 9.97 9.48 9.90 0.0M
2021-04-22 9.05 9.97 9.05 9.97 0.0M
2021-04-20 9.25 10.21 9.25 9.50 0.0M
2021-04-19 9.30 10.00 9.30 9.73 0.0M
2021-04-15 10.11 10.11 9.72 9.78 0.0M
2021-04-13 10.20 10.64 10.20 10.23 0.0M
2021-04-09 11.00 11.00 10.64 10.64 0.0M
2021-04-08 10.18 11.19 10.18 11.19 0.0M
2021-04-07 11.65 11.65 10.70 10.71 0.0M
2021-04-06 10.69 11.15 10.69 11.15 0.0M
2021-04-05 10.00 10.69 10.00 10.69 0.0M
2021-04-01 9.82 10.24 9.82 10.24 0.0M
2021-03-31 9.92 9.92 9.02 9.82 0.0M
2021-03-30 10.38 10.38 9.45 9.45 0.0M
2021-03-26 10.49 10.49 9.50 9.90 0.0M
2021-03-25 9.60 10.05 9.35 10.00 0.0M
2021-03-24 10.45 10.45 9.55 9.58 0.0M
2021-03-23 9.50 9.97 9.50 9.97 0.0M
2021-03-22 9.85 9.85 9.50 9.50 0.0M
2021-03-19 10.00 10.00 10.00 10.00 0.0M
2021-03-18 9.85 9.85 9.85 9.85 0.0M
2021-03-16 10.00 10.00 10.00 10.00 0.0M
2021-03-15 9.87 9.87 9.87 9.87 0.0M
2021-03-12 10.00 10.00 10.00 10.00 0.0M
2021-03-10 10.11 10.15 10.11 10.15 0.0M
2021-03-09 10.38 10.38 10.38 10.38 0.0M
2021-03-08 10.36 10.50 10.36 10.38 0.0M
2021-03-05 10.90 12.00 10.90 10.90 0.0M
2021-03-04 12.60 12.60 11.45 11.45 0.0M
2021-03-03 12.06 12.06 10.93 12.05 0.0M
2021-03-02 10.60 11.60 10.60 11.50 0.0M
2021-03-01 11.11 11.11 10.08 11.11 0.0M
2021-02-26 10.59 10.59 10.59 10.59 0.0M
2021-02-25 10.10 11.14 10.10 11.14 0.0M
2021-02-24 10.61 10.61 10.61 10.61 0.0M
2021-02-23 10.11 10.11 10.11 10.11 0.0M
2021-02-19 10.71 10.71 10.10 10.11 0.0M
2021-02-18 10.12 11.15 10.12 10.20 0.0M
2021-02-17 10.65 10.65 10.65 10.65 0.0M
2021-02-16 11.95 12.37 11.21 11.21 0.0M
2021-02-15 11.80 11.80 11.80 11.80 0.0M
2021-02-12 11.65 11.65 11.65 11.65 0.0M
2021-02-11 11.02 11.65 11.02 11.65 0.0M
2021-02-10 11.64 11.64 11.10 11.15 0.0M
2021-02-09 10.55 11.10 10.55 11.10 0.0M
2021-02-08 11.60 12.10 11.01 11.10 0.0M
2021-02-05 10.50 11.55 10.45 11.55 0.0M
2021-02-04 10.90 11.00 10.90 11.00 0.0M
2021-02-03 10.50 11.02 10.48 10.48 0.0M
2021-02-02 9.95 10.50 9.95 10.50 0.0M
2021-02-01 11.00 11.00 10.45 10.45 0.0M
2021-01-29 11.41 11.41 11.00 11.00 0.0M
2021-01-28 11.40 11.40 11.40 11.40 0.0M
2021-01-27 12.50 12.50 12.00 12.00 0.0M
2021-01-25 12.00 12.00 11.23 11.98 0.0M
2021-01-22 12.00 12.50 11.51 11.82 0.0M
2021-01-21 11.60 12.10 11.60 12.10 0.0M
2021-01-20 10.90 11.65 10.90 11.65 0.0M
2021-01-19 11.49 11.95 11.10 11.10 0.0M
2021-01-18 11.50 11.50 11.50 11.50 0.0M
2021-01-15 11.90 12.25 11.40 11.40 0.0M
2021-01-14 11.75 12.33 11.20 11.94 0.0M
2021-01-13 11.50 11.82 11.10 11.77 0.0M
2021-01-12 11.02 11.56 11.02 11.26 0.0M
2021-01-11 10.50 11.02 10.50 11.02 0.0M
2021-01-08 10.50 10.50 9.66 10.50 0.0M
2021-01-07 10.12 10.16 10.12 10.12 0.0M
2021-01-06 10.65 11.68 10.60 10.65 0.0M
2021-01-05 10.63 11.60 10.63 11.13 0.0M
2021-01-04 11.62 12.15 11.04 11.18 0.0M
2021-01-01 10.55 11.62 10.55 11.62 0.0M