Techno Electric

TEEC
🏛️ India →
1,278.20
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 319.00 333.00 319.00 329.95 0.1M
2022-12-29 319.30 323.15 314.95 317.65 0.0M
2022-12-28 318.00 322.80 315.85 319.30 0.0M
2022-12-27 315.80 320.90 312.95 318.00 0.0M
2022-12-26 313.95 317.05 305.30 313.60 0.1M
2022-12-23 314.95 315.35 305.80 310.75 0.1M
2022-12-22 323.00 324.90 310.00 317.80 0.2M
2022-12-21 343.00 348.30 317.00 321.10 0.3M
2022-12-20 318.25 343.80 316.45 339.15 0.5M
2022-12-19 321.80 321.80 312.45 315.10 0.0M
2022-12-16 322.90 322.90 314.20 315.35 0.1M
2022-12-15 322.80 324.70 320.00 321.45 0.1M
2022-12-14 318.95 324.95 317.00 320.50 0.4M
2022-12-13 322.95 322.95 312.95 316.35 0.1M
2022-12-12 320.00 321.40 317.10 320.10 0.1M
2022-12-09 322.50 322.50 315.00 319.50 0.1M
2022-12-08 323.80 325.55 318.00 319.65 0.3M
2022-12-07 319.90 320.80 306.30 316.45 0.1M
2022-12-06 323.50 324.45 313.20 316.80 0.3M
2022-12-05 324.00 324.95 319.85 322.50 0.1M
2022-12-02 321.00 324.00 314.90 322.60 0.1M
2022-12-01 315.15 323.55 312.75 318.30 0.2M
2022-11-30 308.00 320.30 303.85 315.15 0.5M
2022-11-29 315.80 317.70 303.65 305.30 0.2M
2022-11-28 298.10 321.90 297.70 310.85 0.6M
2022-11-25 302.00 302.00 296.25 300.10 0.1M
2022-11-24 299.40 299.40 292.90 295.75 0.0M
2022-11-23 290.25 295.15 290.25 294.90 0.1M
2022-11-22 295.00 295.00 290.85 293.20 0.0M
2022-11-21 293.10 294.35 288.00 292.40 0.1M
2022-11-18 291.50 294.15 288.00 288.95 0.1M
2022-11-17 286.65 294.00 284.90 291.50 0.3M
2022-11-16 282.10 288.85 282.00 286.70 0.1M
2022-11-15 281.00 287.85 278.00 286.25 0.1M
2022-11-14 289.95 289.95 285.00 286.80 0.0M
2022-11-11 291.00 291.30 285.55 286.00 0.2M
2022-11-10 288.85 289.00 285.25 287.60 0.0M
2022-11-09 292.00 292.00 285.50 286.00 0.2M
2022-11-07 292.10 292.10 288.00 289.80 0.1M
2022-11-04 292.25 292.25 284.55 288.80 0.1M
2022-11-03 284.95 292.00 281.85 289.35 0.2M
2022-11-02 284.30 287.70 279.75 285.65 0.2M
2022-11-01 280.20 284.85 279.50 283.20 0.4M
2022-10-31 284.70 284.70 279.25 280.20 0.0M
2022-10-28 288.50 288.55 279.10 280.55 0.1M
2022-10-27 283.90 287.70 279.45 285.75 0.1M
2022-10-25 281.15 282.70 279.00 280.05 0.1M
2022-10-24 281.50 283.85 279.65 282.25 0.0M
2022-10-21 281.95 284.00 278.00 280.15 0.0M
2022-10-20 280.00 282.00 272.10 280.25 0.5M
2022-10-19 278.65 281.00 275.55 279.55 0.1M
2022-10-18 281.00 281.95 277.60 279.75 0.0M
2022-10-17 283.30 283.30 278.45 279.90 0.1M
2022-10-14 283.00 284.05 279.75 280.15 0.1M
2022-10-13 277.05 282.95 276.50 280.30 0.2M
2022-10-12 278.90 282.90 276.55 280.65 0.0M
2022-10-11 282.65 282.65 275.40 278.40 0.0M
2022-10-10 275.35 280.50 275.00 278.55 0.0M
2022-10-07 277.15 281.70 276.95 279.55 0.1M
2022-10-06 276.90 281.00 274.00 279.15 0.1M
2022-10-04 270.50 276.00 268.85 274.25 0.0M
2022-10-03 267.00 272.00 262.00 267.15 0.0M
2022-09-30 260.20 265.95 258.05 264.40 0.1M
2022-09-29 261.50 266.00 260.10 262.60 0.1M
2022-09-28 257.05 267.20 255.50 262.80 0.1M
2022-09-27 263.00 268.75 261.05 263.70 0.1M
2022-09-26 268.50 271.00 254.00 265.20 0.1M
2022-09-23 276.05 276.25 270.05 274.00 0.1M
2022-09-22 277.25 278.45 274.00 275.55 0.0M
2022-09-21 278.00 280.60 275.80 276.65 0.0M
2022-09-20 284.00 284.00 277.10 277.80 0.2M
2022-09-19 280.15 282.85 275.00 280.30 0.1M
2022-09-16 287.00 289.00 274.20 277.80 0.2M
2022-09-15 287.95 291.80 284.00 286.75 0.1M
2022-09-14 285.20 291.00 285.20 287.95 0.1M
2022-09-13 289.95 296.70 284.00 288.25 0.5M
2022-09-12 290.00 290.05 286.50 286.85 0.1M
2022-09-09 295.95 297.40 286.30 287.40 0.1M
2022-09-08 297.00 299.00 290.25 294.30 0.1M
2022-09-07 289.70 298.45 289.05 292.70 0.1M
2022-09-06 294.95 294.95 288.05 289.30 0.0M
2022-09-05 286.75 295.00 286.75 293.75 0.1M
2022-09-02 293.00 293.00 285.40 286.65 0.0M
2022-09-01 289.00 291.50 284.00 288.60 0.1M
2022-08-30 290.00 290.00 285.00 286.85 0.1M
2022-08-29 284.90 284.90 278.45 282.10 0.1M
2022-08-26 290.90 290.90 285.00 286.55 0.0M
2022-08-25 289.95 292.95 286.20 286.75 0.1M
2022-08-24 289.50 291.00 286.00 287.85 0.1M
2022-08-23 280.25 290.20 280.25 286.30 0.1M
2022-08-22 284.45 289.00 280.10 281.60 0.1M
2022-08-19 290.20 291.90 282.00 284.45 0.1M
2022-08-18 297.00 302.80 288.20 290.15 0.2M
2022-08-17 292.75 315.00 292.75 298.10 1.4M
2022-08-16 281.35 285.00 270.00 280.30 0.2M
2022-08-12 298.50 300.95 291.30 294.65 0.0M
2022-08-11 301.00 304.20 295.00 296.75 0.1M
2022-08-10 288.00 301.70 287.90 299.85 0.2M
2022-08-08 289.05 294.85 285.25 288.50 0.0M
2022-08-05 289.80 291.80 288.10 291.25 0.0M
2022-08-04 292.50 294.75 285.35 289.80 0.0M
2022-08-03 290.35 296.00 290.00 292.50 0.0M
2022-08-02 297.25 297.55 290.00 293.30 0.0M
2022-08-01 299.40 300.50 293.00 297.25 0.1M
2022-07-29 294.80 295.10 290.00 293.30 0.0M
2022-07-28 289.15 292.15 288.75 290.10 0.1M
2022-07-27 293.25 294.45 282.80 284.90 0.1M
2022-07-26 298.95 301.60 288.95 290.35 0.1M
2022-07-25 297.55 299.95 292.00 297.50 0.1M
2022-07-22 301.00 301.90 295.65 297.50 0.0M
2022-07-21 300.10 306.00 296.25 298.05 0.1M
2022-07-20 305.75 306.00 299.10 300.10 0.1M
2022-07-19 308.00 308.00 300.60 301.25 0.1M
2022-07-18 307.30 307.95 303.60 305.20 0.1M
2022-07-15 300.00 305.50 299.85 302.75 0.1M
2022-07-14 299.05 303.00 295.00 297.15 0.1M
2022-07-13 303.00 303.00 296.95 299.05 0.1M
2022-07-12 306.00 306.00 296.40 298.40 0.2M
2022-07-11 307.80 319.75 307.75 315.10 0.3M
2022-07-08 309.90 310.65 306.00 306.55 0.1M
2022-07-07 317.50 318.80 305.00 306.65 0.1M
2022-07-06 306.50 317.70 301.40 312.90 0.2M
2022-07-05 302.00 313.90 301.95 304.75 0.1M
2022-07-04 303.90 313.00 298.00 303.40 0.4M
2022-07-01 281.00 291.70 280.10 288.35 0.0M
2022-06-30 282.15 290.00 279.00 283.85 0.0M
2022-06-29 286.50 293.40 280.05 284.85 0.0M
2022-06-28 279.25 290.95 278.00 286.35 0.0M
2022-06-27 287.40 288.40 277.25 282.05 0.1M
2022-06-24 288.90 288.90 276.05 281.20 0.1M
2022-06-23 272.55 285.60 265.25 280.95 0.1M
2022-06-22 259.60 272.25 253.25 269.55 0.1M
2022-06-21 242.95 262.70 242.75 260.05 0.1M
2022-06-20 250.00 251.95 231.20 238.05 0.0M
2022-06-17 251.00 254.60 245.05 248.40 0.0M
2022-06-16 275.50 277.00 250.20 253.25 0.1M
2022-06-15 278.85 283.45 273.40 274.70 0.0M
2022-06-14 278.55 280.85 272.50 274.80 0.1M
2022-06-13 275.30 282.60 275.30 276.70 0.0M
2022-06-10 288.00 293.90 284.00 286.75 0.1M
2022-06-09 281.00 294.85 278.40 291.90 0.1M
2022-06-08 282.35 284.00 276.00 278.85 0.0M
2022-06-07 284.90 286.75 275.10 281.05 0.1M
2022-06-06 282.35 288.60 275.15 284.90 0.1M
2022-06-03 288.50 288.60 275.10 276.90 0.1M
2022-06-02 283.00 283.50 278.00 279.85 0.1M
2022-06-01 280.00 289.90 275.05 282.35 0.1M
2022-05-31 285.00 285.00 271.15 279.85 0.4M
2022-05-30 271.00 275.00 271.00 273.05 0.0M
2022-05-27 277.00 277.00 265.55 267.25 0.1M
2022-05-26 263.50 274.60 260.00 269.95 0.1M
2022-05-25 280.35 280.35 258.85 266.15 0.1M
2022-05-24 296.80 296.80 276.85 279.70 0.1M
2022-05-23 294.95 299.80 290.75 292.90 0.1M
2022-05-20 286.10 296.90 286.10 290.70 0.1M
2022-05-19 280.00 286.05 273.05 284.85 0.1M
2022-05-18 283.50 292.50 283.50 286.75 0.1M
2022-05-17 279.00 293.20 279.00 292.60 0.1M
2022-05-16 266.00 282.60 265.55 279.35 0.2M
2022-05-13 265.00 271.45 251.25 266.65 0.1M
2022-05-12 266.00 266.00 254.25 255.35 0.1M
2022-05-11 291.05 294.10 250.85 260.45 0.2M
2022-05-10 304.00 304.00 282.00 285.25 0.1M
2022-05-09 301.80 304.00 288.35 297.30 0.2M
2022-05-06 302.00 307.20 291.10 302.15 0.2M
2022-05-05 307.75 314.75 307.75 309.10 0.2M
2022-05-04 305.00 314.90 301.00 307.10 0.6M
2022-05-02 288.00 305.60 280.55 303.50 0.4M
2022-04-29 294.95 301.90 288.85 289.30 0.2M
2022-04-28 293.00 299.95 291.00 295.00 0.2M
2022-04-27 284.10 297.90 282.00 293.30 0.1M
2022-04-26 284.00 290.00 283.95 288.75 0.1M
2022-04-25 287.00 287.85 276.65 279.60 0.1M
2022-04-22 280.60 294.85 280.60 291.20 0.1M
2022-04-21 293.85 302.00 282.65 286.45 0.2M
2022-04-20 284.00 299.50 280.00 293.30 0.4M
2022-04-19 284.90 292.00 272.00 278.95 0.3M
2022-04-18 276.00 283.50 270.30 281.60 0.1M
2022-04-13 272.00 282.00 272.00 275.85 0.1M
2022-04-12 280.00 280.00 269.45 272.60 0.1M
2022-04-11 278.00 281.00 273.45 279.50 0.1M
2022-04-08 268.95 277.75 268.00 276.80 0.2M
2022-04-07 271.10 279.90 261.60 265.80 0.3M
2022-04-06 254.05 266.00 254.05 261.70 0.1M
2022-04-05 259.70 264.20 257.20 258.00 0.1M
2022-04-04 259.00 261.30 255.90 258.90 0.1M
2022-04-01 250.00 259.00 248.55 255.50 0.1M
2022-03-31 246.00 249.90 245.00 247.75 0.1M
2022-03-30 244.00 249.40 243.90 245.45 0.1M
2022-03-29 242.00 245.50 240.05 242.75 0.1M
2022-03-28 241.95 244.40 235.55 241.85 0.1M
2022-03-25 241.00 241.10 234.65 238.95 0.8M
2022-03-24 237.00 240.40 235.10 238.25 0.1M
2022-03-23 242.90 242.90 237.10 238.20 0.1M
2022-03-22 242.95 242.95 238.05 239.95 0.1M
2022-03-21 238.85 243.00 237.35 240.25 0.1M
2022-03-17 242.00 243.45 234.40 235.30 0.1M
2022-03-16 238.70 242.10 238.70 239.50 0.1M
2022-03-15 246.20 247.30 236.30 237.15 0.1M
2022-03-14 241.75 247.95 240.05 244.90 0.1M
2022-03-11 242.75 245.80 240.00 241.75 0.0M
2022-03-10 241.00 243.85 237.05 242.75 0.8M
2022-03-09 234.95 237.00 230.10 235.40 0.1M
2022-03-08 231.20 234.50 225.75 230.50 0.1M
2022-03-07 231.95 233.15 224.00 231.10 0.1M
2022-03-04 236.05 238.75 234.65 235.10 0.1M
2022-03-03 244.25 244.25 235.00 237.00 0.2M
2022-03-02 239.00 244.85 238.00 238.70 0.0M
2022-02-28 243.00 243.90 237.75 240.40 0.1M
2022-02-25 238.05 246.95 238.05 242.00 0.0M
2022-02-24 237.55 243.50 233.45 237.30 0.2M
2022-02-23 246.40 251.35 244.00 244.90 0.0M
2022-02-22 245.55 249.40 242.80 246.40 0.1M
2022-02-21 262.90 262.90 250.00 252.90 0.1M
2022-02-18 257.75 263.25 255.80 259.85 0.1M
2022-02-17 253.95 262.30 250.10 257.75 0.1M
2022-02-16 244.80 253.55 241.00 251.80 0.1M
2022-02-15 253.00 265.55 234.45 243.55 0.3M
2022-02-14 239.95 241.60 228.00 234.55 0.1M
2022-02-11 245.05 249.95 242.00 243.45 0.0M
2022-02-10 252.00 253.15 247.00 248.05 0.1M
2022-02-09 251.40 253.95 246.95 249.30 0.0M
2022-02-08 255.45 257.60 247.45 249.50 0.1M
2022-02-07 254.00 257.00 252.25 254.65 0.0M
2022-02-04 257.10 260.95 251.65 253.10 0.2M
2022-02-03 260.10 265.00 253.20 257.10 0.2M
2022-02-02 245.05 266.30 245.05 261.80 0.6M
2022-02-01 249.00 253.00 242.10 242.50 0.1M
2022-01-31 252.00 261.00 245.95 248.70 0.2M
2022-01-28 238.35 251.60 238.35 245.65 0.1M
2022-01-27 234.00 236.80 229.05 235.15 0.1M
2022-01-25 230.00 238.00 228.55 234.55 0.1M
2022-01-24 252.50 252.50 230.95 233.80 0.1M
2022-01-21 256.40 256.40 246.00 246.90 0.0M
2022-01-20 255.00 259.15 251.90 252.60 0.1M
2022-01-19 255.00 256.65 250.95 254.80 0.1M
2022-01-18 258.05 267.00 254.50 255.80 0.1M
2022-01-17 255.00 259.80 255.00 257.55 0.1M
2022-01-14 253.60 257.80 251.80 253.50 0.1M
2022-01-13 258.00 258.00 252.60 253.60 0.1M
2022-01-12 262.85 262.90 258.20 259.45 0.1M
2022-01-11 260.00 268.40 256.90 259.75 0.5M
2022-01-10 259.90 260.45 251.15 257.25 0.3M
2022-01-07 250.00 253.45 244.70 246.10 0.3M
2022-01-06 246.90 253.00 245.00 249.60 0.1M
2022-01-05 250.00 257.00 245.70 246.90 0.0M
2022-01-04 246.70 253.95 242.30 250.60 0.1M
2022-01-03 244.90 252.00 241.40 244.40 0.5M