Yasons Chemex Care Ltd (YASN)

YASN
🏛️ Inde →
12.50
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
2024-12-31 19.30 19.30 19.30 19.30 0.0M
2024-12-30 19.90 20.00 19.00 19.05 0.0M
2024-12-27 18.95 20.35 18.95 19.20 0.0M
2024-12-26 19.10 19.60 19.05 19.60 0.0M
2024-12-24 19.70 19.70 18.55 18.90 0.0M
2024-12-23 20.00 20.00 20.00 20.00 0.0M
2024-12-20 19.70 20.00 19.00 19.10 0.0M
2024-12-19 20.10 20.10 19.70 19.70 0.0M
2024-12-18 20.00 21.40 20.00 20.30 0.0M
2024-12-17 20.35 20.95 20.00 20.00 0.0M
2024-12-16 20.20 21.20 20.20 20.30 0.0M
2024-12-13 21.45 21.50 20.25 20.45 0.0M
2024-12-11 21.00 21.00 20.70 21.00 0.0M
2024-12-09 20.90 21.00 20.90 21.00 0.0M
2024-12-05 20.90 20.90 20.90 20.90 0.0M
2024-12-04 20.75 22.50 20.70 20.90 0.0M
2024-12-03 21.40 21.90 21.40 21.75 0.0M
2024-12-02 21.20 21.20 21.20 21.20 0.0M
2024-11-29 20.10 21.25 20.10 20.40 0.0M
2024-11-28 20.95 21.35 20.95 21.35 0.0M
2024-11-26 20.00 20.45 19.70 20.45 0.0M
2024-11-25 21.00 21.00 21.00 21.00 0.0M
2024-11-22 20.00 20.45 19.70 20.45 0.0M
2024-11-21 20.55 20.55 20.50 20.50 0.0M
2024-11-18 20.95 21.20 20.70 20.95 0.0M
2024-11-14 21.50 21.95 21.50 21.95 0.0M
2024-11-13 22.60 22.70 21.80 21.80 0.0M
2024-11-12 22.95 23.00 21.90 22.90 0.0M
2024-11-11 20.20 21.55 20.20 21.55 0.0M
2024-11-08 22.85 23.50 22.00 23.20 0.0M
2024-11-07 21.75 22.40 20.75 22.40 0.0M
2024-11-06 20.25 21.30 20.25 21.30 0.0M
2024-11-05 20.80 21.35 20.80 21.35 0.0M
2024-11-04 20.85 20.85 20.80 20.80 0.0M
2024-10-30 20.65 20.90 20.65 20.80 0.0M
2024-10-29 20.65 20.65 20.65 20.65 0.0M
2024-10-28 20.20 20.20 20.20 20.20 0.0M
2024-10-25 20.05 20.05 19.50 19.50 0.0M
2024-10-24 20.05 20.25 20.05 20.15 0.0M
2024-10-23 20.05 20.20 20.05 20.05 0.0M
2024-10-22 21.10 21.10 20.20 20.20 0.0M
2024-10-18 21.15 21.15 21.10 21.10 0.0M
2024-10-17 21.15 21.60 21.15 21.35 0.0M
2024-10-16 21.15 21.15 21.15 21.15 0.0M
2024-10-15 21.15 21.15 21.15 21.15 0.0M
2024-10-14 22.00 22.00 21.05 21.75 0.0M
2024-10-10 23.05 23.05 21.50 22.00 0.0M
2024-10-09 22.00 23.90 22.00 22.85 0.1M
2024-10-08 20.55 21.00 20.55 21.00 0.0M
2024-10-07 22.75 22.75 21.00 21.00 0.0M
2024-10-04 21.60 22.00 21.50 21.95 0.0M
2024-10-03 22.00 22.50 18.90 21.00 0.2M
2024-10-01 23.00 23.40 23.00 23.15 0.0M
2024-09-30 23.00 23.00 23.00 23.00 0.0M
2024-09-27 23.55 23.55 23.40 23.40 0.0M
2024-09-26 23.60 23.60 23.00 23.00 0.0M
2024-09-25 23.00 23.60 22.90 23.60 0.0M
2024-09-24 23.55 23.55 23.15 23.20 0.0M
2024-09-23 23.60 24.00 23.55 23.55 0.0M
2024-09-20 24.10 24.10 23.60 23.60 0.0M
2024-09-18 24.10 24.10 24.10 24.10 0.0M
2024-09-17 23.85 24.00 23.85 24.00 0.0M
2024-09-16 24.30 24.40 23.85 23.85 0.0M
2024-09-13 24.00 24.00 23.50 23.95 0.0M
2024-09-12 23.90 23.95 23.90 23.95 0.0M
2024-09-11 23.45 23.65 23.45 23.65 0.0M
2024-09-10 23.00 23.35 22.85 22.90 0.0M
2024-09-09 23.00 23.00 23.00 23.00 0.0M
2024-09-06 23.00 23.00 22.70 23.00 0.0M
2024-09-05 23.05 23.05 23.00 23.00 0.0M
2024-09-04 23.15 23.15 23.15 23.15 0.0M
2024-09-03 24.00 24.00 23.15 23.95 0.0M
2024-09-02 23.50 24.00 23.20 23.20 0.0M
2024-08-30 23.50 23.50 23.50 23.50 0.0M
2024-08-29 24.15 24.15 23.65 23.65 0.0M
2024-08-28 23.20 24.00 23.20 24.00 0.0M
2024-08-26 24.00 24.00 23.15 23.20 0.0M
2024-08-23 23.90 24.30 23.90 24.15 0.0M
2024-08-22 23.05 23.15 23.00 23.10 0.0M
2024-08-21 23.55 23.55 23.55 23.55 0.0M
2024-08-20 23.50 23.75 23.50 23.50 0.0M
2024-08-16 23.20 23.20 23.20 23.20 0.0M
2024-08-14 23.20 23.20 23.00 23.00 0.0M
2024-08-13 23.90 23.90 23.90 23.90 0.0M
2024-08-12 23.90 23.90 23.90 23.90 0.0M
2024-08-09 23.90 23.90 23.90 23.90 0.0M
2024-08-08 24.50 24.50 23.90 23.90 0.0M
2024-08-07 23.55 24.00 23.10 24.00 0.0M
2024-08-06 23.70 23.70 23.25 23.40 0.0M
2024-08-05 22.75 23.75 22.75 23.00 0.0M
2024-08-02 23.55 24.00 23.50 23.60 0.0M
2024-08-01 24.15 24.15 24.10 24.10 0.0M
2024-07-31 24.40 24.45 24.40 24.45 0.0M
2024-07-30 25.00 25.00 24.00 24.10 0.1M
2024-07-29 24.30 24.65 24.15 24.15 0.0M
2024-07-26 24.35 24.50 24.15 24.30 0.0M
2024-07-25 25.00 25.00 24.30 24.35 0.0M
2024-07-24 24.80 25.40 24.50 24.65 0.0M
2024-07-22 25.00 25.00 25.00 25.00 0.0M
2024-07-19 25.00 25.00 25.00 25.00 0.0M
2024-07-18 24.20 25.40 24.10 25.00 0.0M
2024-07-16 25.45 25.45 24.05 24.35 0.0M
2024-07-15 25.40 25.55 24.55 24.55 0.0M
2024-07-12 25.05 25.60 24.90 25.00 0.0M
2024-07-11 25.80 25.80 25.15 25.45 0.0M
2024-07-10 25.00 26.20 25.00 25.15 0.0M
2024-07-09 24.70 25.00 24.70 25.00 0.0M
2024-07-08 24.65 24.85 24.20 24.45 0.0M
2024-07-05 25.00 25.20 24.80 24.85 0.0M
2024-07-04 25.35 25.55 25.00 25.00 0.1M
2024-07-03 24.80 25.25 24.80 25.00 0.0M
2024-07-02 25.00 25.35 24.80 24.80 0.0M
2024-07-01 25.20 25.20 25.00 25.00 0.0M
2024-06-28 25.00 25.45 25.00 25.00 0.0M
2024-06-27 25.20 25.20 24.95 25.00 0.0M
2024-06-26 25.00 25.25 25.00 25.00 0.0M
2024-06-25 24.90 25.10 24.90 25.10 0.0M
2024-06-24 25.40 25.40 25.20 25.20 0.0M
2024-06-21 25.50 25.55 25.40 25.40 0.0M
2024-06-20 25.70 25.70 25.00 25.50 0.0M
2024-06-19 25.25 25.30 25.25 25.25 0.0M
2024-06-18 26.60 26.60 25.00 25.95 0.0M
2024-06-14 26.40 26.40 25.35 25.65 0.0M
2024-06-13 26.20 26.25 25.60 26.25 0.0M
2024-06-12 25.40 25.50 25.40 25.50 0.0M
2024-06-11 26.00 26.00 25.50 25.90 0.0M
2024-06-10 25.60 25.95 25.60 25.90 0.0M
2024-06-07 25.05 25.30 25.05 25.30 0.0M
2024-06-06 25.05 25.75 25.05 25.75 0.0M
2024-06-05 26.35 26.35 24.90 24.90 0.0M
2024-06-04 26.00 26.70 24.50 24.90 0.0M
2024-06-03 26.00 26.70 25.55 26.30 0.0M
2024-05-31 26.30 26.75 26.00 26.75 0.0M
2024-05-30 27.20 27.20 27.15 27.20 0.0M
2024-05-29 26.50 27.00 26.45 27.00 0.0M
2024-05-28 24.55 26.35 24.55 25.80 0.0M
2024-05-27 25.50 25.50 24.95 24.95 0.0M
2024-05-24 25.30 25.75 25.10 25.75 0.0M
2024-05-23 25.95 26.05 25.90 26.00 0.0M
2024-05-22 26.10 26.65 24.55 25.95 0.1M
2024-05-21 28.00 28.00 27.75 27.75 0.0M
2024-05-18 28.15 28.15 28.15 28.15 0.0M
2024-05-17 29.00 29.00 27.35 28.15 0.0M
2024-05-16 28.45 28.45 28.45 28.45 0.0M
2024-05-14 28.20 28.20 28.20 28.20 0.0M
2024-05-13 27.00 27.20 27.00 27.20 0.0M
2024-05-10 27.30 27.45 27.30 27.35 0.0M
2024-05-09 27.50 27.50 27.35 27.35 0.0M
2024-05-08 28.95 28.95 28.65 28.65 0.0M
2024-05-07 28.15 28.15 28.15 28.15 0.0M
2024-05-06 28.30 28.30 27.50 27.50 0.0M
2024-05-03 28.05 28.80 27.45 28.20 0.0M
2024-04-30 29.00 29.25 29.00 29.10 0.0M
2024-04-29 27.50 28.35 27.50 28.35 0.0M
2024-04-26 28.75 28.75 27.70 27.70 0.0M
2024-04-25 28.10 28.60 28.10 28.20 0.0M
2024-04-24 28.70 29.50 28.40 29.35 0.0M
2024-04-23 29.30 29.30 28.05 28.25 0.0M
2024-04-22 28.80 28.80 28.80 28.80 0.0M
2024-04-19 27.50 27.55 27.50 27.50 0.0M
2024-04-18 27.50 28.10 27.50 28.10 0.0M
2024-04-16 27.40 27.40 27.00 27.05 0.0M
2024-04-15 28.75 28.75 27.35 27.65 0.0M
2024-04-12 29.00 29.00 29.00 29.00 0.0M
2024-04-09 29.00 29.00 29.00 29.00 0.0M
2024-04-08 28.50 29.35 28.50 29.30 0.0M
2024-04-04 28.80 29.10 28.45 28.45 0.0M
2024-04-03 28.00 28.80 28.00 28.30 0.0M
2024-04-02 27.40 27.85 27.40 27.50 0.0M
2024-04-01 26.80 27.40 26.80 27.40 0.0M
2024-03-28 25.95 26.30 25.60 25.80 0.1M
2024-03-27 26.50 26.60 25.30 25.40 0.1M
2024-03-26 26.75 27.25 26.50 26.70 0.1M
2024-03-22 27.85 28.60 27.50 27.85 0.0M
2024-03-21 28.20 28.75 28.20 28.25 0.0M
2024-03-20 28.50 28.50 28.05 28.20 0.0M
2024-03-19 28.65 29.00 28.65 28.65 0.0M
2024-03-18 28.55 28.95 28.10 28.65 0.0M
2024-03-15 28.25 29.00 28.25 28.55 0.1M
2024-03-14 28.30 29.50 28.30 29.25 0.0M
2024-03-13 29.00 29.00 27.00 28.30 0.0M
2024-03-12 29.60 29.60 28.50 29.15 0.0M
2024-03-11 30.15 30.50 30.00 30.00 0.0M
2024-03-07 30.50 30.85 30.15 30.85 0.0M
2024-03-06 30.80 30.95 30.50 30.60 0.0M
2024-03-05 31.55 31.55 30.60 30.65 0.0M
2024-03-04 31.35 32.50 31.10 31.15 0.0M
2024-03-02 31.75 31.75 31.50 31.50 0.0M
2024-03-01 33.25 33.25 31.60 31.75 0.0M
2024-02-29 31.70 31.80 31.55 31.55 0.0M
2024-02-28 32.10 32.95 32.00 32.00 0.0M
2024-02-27 33.35 33.40 32.15 32.20 0.0M
2024-02-26 33.25 33.50 32.40 32.40 0.0M
2024-02-23 32.50 33.90 32.10 32.65 0.1M
2024-02-22 33.20 33.95 32.50 32.50 0.0M
2024-02-21 34.50 34.50 33.05 33.15 0.0M
2024-02-20 34.95 34.95 33.65 34.50 0.0M
2024-02-19 34.70 34.70 33.25 33.40 0.0M
2024-02-16 34.30 34.40 33.50 34.20 0.0M
2024-02-15 32.05 33.75 32.05 33.70 0.0M
2024-02-14 32.35 32.90 32.35 32.90 0.0M
2024-02-13 32.50 32.90 31.20 32.40 0.0M
2024-02-12 33.40 33.60 32.80 33.20 0.0M
2024-02-09 35.90 36.00 33.50 34.65 0.1M
2024-02-08 37.05 37.35 36.00 36.00 0.0M
2024-02-07 34.55 37.00 34.55 36.15 0.1M
2024-02-06 36.05 36.20 33.85 34.05 0.1M
2024-02-05 39.60 39.60 36.05 36.20 0.2M
2024-02-02 42.00 42.95 37.50 39.45 0.5M
2024-02-01 41.40 43.00 38.15 40.45 1.2M
2024-01-31 34.90 36.60 34.00 36.60 0.7M
2024-01-30 31.20 31.20 30.15 30.50 0.0M
2024-01-29 30.80 31.20 30.10 31.20 0.0M
2024-01-25 30.90 30.90 30.05 30.05 0.0M
2024-01-24 29.90 29.90 29.85 29.90 0.0M
2024-01-23 30.50 31.45 30.00 30.00 0.0M
2024-01-20 31.00 31.15 31.00 31.10 0.0M
2024-01-19 31.10 31.85 31.00 31.25 0.0M
2024-01-18 31.85 31.85 31.00 31.65 0.1M
2024-01-17 31.60 32.05 31.25 31.75 0.0M
2024-01-16 32.60 32.60 31.50 31.90 0.0M
2024-01-15 32.50 32.50 31.60 32.40 0.0M
2024-01-12 32.50 33.60 32.50 33.00 0.1M
2024-01-11 31.00 32.90 30.20 32.50 0.2M
2024-01-10 30.45 31.25 29.75 29.80 0.0M
2024-01-09 30.45 30.45 29.55 30.10 0.0M
2024-01-08 30.50 30.50 29.70 29.70 0.0M
2024-01-05 30.10 30.75 30.10 30.75 0.0M
2024-01-04 30.20 30.65 29.75 30.55 0.0M
2024-01-03 29.25 30.50 29.25 30.50 0.0M
2024-01-02 30.10 30.10 29.00 29.20 0.0M
2024-01-01 30.20 30.20 30.00 30.10 0.0M