AXISCADES Technologies

AXIT
🏛️ India →
1,684.40
Última Actualización: 2025-10-06
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
2022-12-30 298.40 304.30 296.65 297.00 0.0M
2022-12-29 296.95 305.95 291.25 294.10 0.0M
2022-12-28 297.40 306.55 293.10 295.60 0.0M
2022-12-27 302.00 307.95 292.00 298.25 0.0M
2022-12-26 268.10 294.05 268.10 294.05 0.0M
2022-12-23 288.20 288.20 279.35 280.05 0.0M
2022-12-22 312.00 312.00 288.50 294.00 0.0M
2022-12-21 324.85 325.00 302.05 303.65 0.0M
2022-12-20 317.90 317.90 317.85 317.90 0.1M
2022-12-19 287.10 302.80 287.10 302.80 0.0M
2022-12-16 275.05 288.80 261.30 288.40 0.0M
2022-12-15 281.00 287.00 273.00 275.05 0.3M
2022-12-14 291.00 294.55 281.05 282.40 0.0M
2022-12-13 293.00 297.00 286.75 290.65 0.0M
2022-12-12 298.80 298.80 279.95 293.65 0.0M
2022-12-09 285.10 297.55 283.10 290.50 0.0M
2022-12-08 281.00 289.00 281.00 283.40 0.0M
2022-12-07 283.60 287.65 281.00 282.85 0.0M
2022-12-06 289.45 294.50 280.55 283.60 0.0M
2022-12-05 304.50 304.50 289.30 289.85 0.0M
2022-12-02 291.10 304.70 291.10 304.50 0.0M
2022-12-01 300.20 303.90 288.30 290.20 0.0M
2022-11-30 311.50 320.70 297.95 303.45 0.0M
2022-11-29 337.00 337.00 311.70 313.60 0.0M
2022-11-28 306.40 321.80 306.40 321.80 0.0M
2022-11-25 307.95 315.00 301.75 306.50 0.1M
2022-11-24 282.00 302.60 276.15 302.60 0.1M
2022-11-23 295.00 303.60 288.20 288.20 0.0M
2022-11-22 288.80 319.20 288.80 303.35 0.1M
2022-11-21 304.00 304.00 304.00 304.00 0.0M
2022-11-18 319.95 319.95 319.95 319.95 0.0M
2022-11-17 336.75 336.75 336.75 336.75 0.0M
2022-11-16 376.05 385.25 354.45 354.45 0.0M
2022-11-15 374.00 385.15 367.10 373.10 0.1M
2022-11-14 333.35 366.85 331.95 366.85 0.0M
2022-11-11 382.90 384.95 349.40 349.40 0.1M
2022-11-10 367.75 367.75 354.05 367.75 0.1M
2022-11-09 350.85 350.85 321.00 350.25 0.1M
2022-11-07 324.50 334.15 319.35 334.15 0.0M
2022-11-04 286.75 318.25 282.55 318.25 0.1M
2022-11-03 285.35 302.85 276.50 289.35 0.1M
2022-11-02 261.70 282.95 253.50 282.95 0.0M
2022-11-01 235.40 257.25 232.55 257.25 0.0M
2022-10-31 237.05 244.00 222.80 233.90 0.0M
2022-10-28 240.25 245.00 234.95 236.40 0.0M
2022-10-27 234.80 241.00 230.20 237.45 0.0M
2022-10-25 233.10 247.40 220.10 233.30 0.1M
2022-10-24 218.75 238.85 217.50 234.10 0.0M
2022-10-21 197.15 221.00 194.90 214.25 0.2M
2022-10-20 193.50 199.50 192.00 195.65 0.0M
2022-10-19 192.25 202.85 185.70 193.85 0.1M
2022-10-18 165.45 193.90 165.45 191.90 0.1M
2022-10-17 164.80 166.75 162.40 163.30 0.0M
2022-10-14 167.35 171.95 164.50 165.35 0.0M
2022-10-13 163.65 167.05 162.85 164.20 0.0M
2022-10-12 164.70 167.95 159.95 166.45 0.0M
2022-10-11 168.10 170.15 162.30 162.95 0.0M
2022-10-10 178.65 182.00 164.55 166.30 0.0M
2022-10-07 182.95 182.95 171.85 175.90 0.0M
2022-10-06 172.80 178.10 172.30 173.20 0.0M
2022-10-04 170.80 175.05 168.05 171.25 0.0M
2022-10-03 172.00 172.00 165.00 165.15 0.0M
2022-09-30 168.90 173.65 167.95 171.40 0.0M
2022-09-29 169.70 173.95 165.00 167.15 0.0M
2022-09-28 164.75 169.50 161.10 162.25 0.0M
2022-09-27 166.00 171.00 162.50 164.45 0.0M
2022-09-26 179.00 179.00 160.50 166.20 0.0M
2022-09-23 180.00 180.00 171.40 172.10 0.0M
2022-09-22 173.75 180.55 173.15 175.00 0.0M
2022-09-21 175.85 182.50 174.90 176.60 0.0M
2022-09-20 191.00 191.00 168.50 173.55 0.0M
2022-09-19 181.00 195.00 180.95 185.05 0.1M
2022-09-16 180.70 184.00 176.00 180.55 0.0M
2022-09-15 166.05 179.50 161.50 175.30 0.0M
2022-09-14 163.00 171.05 160.90 163.80 0.0M
2022-09-13 144.10 162.95 144.10 162.95 0.0M
2022-09-12 149.30 151.95 146.55 148.15 0.0M
2022-09-09 150.30 154.40 146.50 147.35 0.0M
2022-09-08 147.95 154.00 146.00 150.30 0.0M
2022-09-07 143.90 148.70 143.05 146.45 0.0M
2022-09-06 159.80 159.80 144.45 145.65 0.0M
2022-09-05 135.00 150.75 135.00 150.55 0.0M
2022-09-02 141.10 144.00 137.00 137.05 0.0M
2022-09-01 137.85 142.00 135.80 141.45 0.0M
2022-08-30 137.05 146.00 135.90 137.85 0.0M
2022-08-29 128.50 141.00 128.10 134.15 0.0M
2022-08-26 144.70 148.95 141.55 142.25 0.0M
2022-08-25 136.55 146.15 136.30 145.05 0.0M
2022-08-24 133.20 139.70 133.20 136.75 0.0M
2022-08-23 136.00 138.05 134.25 136.15 0.0M
2022-08-22 142.80 142.80 135.85 136.15 0.0M
2022-08-19 134.40 143.80 134.00 139.50 0.0M
2022-08-18 133.80 139.30 130.25 134.90 0.0M
2022-08-17 136.05 137.00 133.00 133.60 0.0M
2022-08-16 139.30 140.75 132.90 133.95 0.0M
2022-08-12 151.60 151.60 138.55 139.90 0.0M
2022-08-11 128.00 149.35 128.00 147.15 0.1M
2022-08-10 124.45 137.40 123.10 135.80 0.0M
2022-08-08 132.10 132.10 123.05 125.55 0.0M
2022-08-05 123.00 129.55 123.00 128.60 0.0M
2022-08-04 128.80 129.50 123.00 124.30 0.0M
2022-08-03 130.65 131.00 124.15 127.65 0.0M
2022-08-02 129.00 133.00 126.00 130.65 0.0M
2022-08-01 125.20 129.45 125.20 128.95 0.0M
2022-07-29 118.35 123.65 116.80 123.30 0.0M
2022-07-28 115.75 120.60 115.05 117.80 0.0M
2022-07-27 121.80 122.35 117.00 118.60 0.0M
2022-07-26 124.70 124.90 120.70 121.80 0.0M
2022-07-25 122.15 125.00 119.80 124.55 0.0M
2022-07-22 125.30 126.00 122.30 122.50 0.0M
2022-07-21 125.55 128.00 124.50 125.45 0.0M
2022-07-20 129.00 131.60 126.00 126.80 0.0M
2022-07-19 126.00 129.00 124.95 125.35 0.0M
2022-07-18 122.15 126.40 121.10 124.25 0.0M
2022-07-15 122.95 122.95 119.20 120.40 0.0M
2022-07-14 120.80 123.25 120.80 122.45 0.0M
2022-07-13 121.95 122.25 119.35 120.95 0.0M
2022-07-12 121.30 126.40 121.15 122.00 0.0M
2022-07-11 120.10 124.70 120.10 123.50 0.0M
2022-07-08 125.00 125.00 118.15 120.20 0.0M
2022-07-07 116.25 120.00 115.95 119.75 0.0M
2022-07-06 117.20 117.35 114.90 116.00 0.0M
2022-07-05 117.85 119.75 115.65 116.50 0.0M
2022-07-04 117.00 117.30 113.95 115.85 0.0M
2022-07-01 112.50 117.00 112.50 116.40 0.0M
2022-06-30 116.00 122.00 112.10 114.05 0.0M
2022-06-29 114.30 123.20 114.30 117.60 0.0M
2022-06-28 121.65 123.15 117.70 119.15 0.0M
2022-06-27 122.10 125.90 120.70 123.85 0.0M
2022-06-24 117.15 120.05 117.10 120.05 0.0M
2022-06-23 115.85 117.00 109.55 114.35 0.0M
2022-06-22 119.55 119.55 113.40 113.55 0.0M
2022-06-21 108.40 119.55 108.40 119.35 0.0M
2022-06-20 114.60 121.00 113.90 113.90 0.0M
2022-06-17 126.15 126.15 119.85 119.85 0.0M
2022-06-16 134.55 135.80 126.15 126.15 0.0M
2022-06-15 135.35 135.35 131.90 132.75 0.0M
2022-06-14 135.00 137.30 132.05 132.35 0.0M
2022-06-13 136.40 138.05 133.10 135.85 0.0M
2022-06-10 134.00 143.00 133.35 138.30 0.0M
2022-06-09 135.30 139.25 133.25 136.70 0.0M
2022-06-08 135.75 138.75 130.75 136.65 0.0M
2022-06-07 134.10 137.05 133.55 135.80 0.0M
2022-06-06 136.20 137.40 132.85 134.05 0.0M
2022-06-03 134.05 140.75 133.40 137.90 0.0M
2022-06-02 132.90 135.75 131.95 134.05 0.0M
2022-06-01 139.00 140.00 133.70 134.50 0.0M
2022-05-31 127.00 137.65 127.00 137.65 0.0M
2022-05-30 130.10 138.30 129.05 131.10 0.0M
2022-05-27 138.10 139.25 133.55 135.25 0.0M
2022-05-26 142.00 142.40 133.10 134.55 0.0M
2022-05-25 143.10 143.55 138.00 138.85 0.0M
2022-05-24 140.00 143.70 135.30 136.75 0.0M
2022-05-23 147.75 150.75 141.75 142.40 0.0M
2022-05-20 145.10 147.75 145.00 147.75 0.0M
2022-05-19 144.40 146.30 140.15 140.75 0.0M
2022-05-18 152.85 155.05 145.20 147.50 0.0M
2022-05-17 149.50 150.80 139.30 147.70 0.0M
2022-05-16 143.65 143.65 143.60 143.65 0.0M
2022-05-13 135.30 136.85 135.30 136.85 0.0M
2022-05-12 126.15 136.00 125.45 130.35 0.0M
2022-05-11 137.20 139.55 131.05 132.05 0.0M
2022-05-10 141.55 142.40 133.85 137.90 0.0M
2022-05-09 141.75 145.30 135.65 135.65 0.0M
2022-05-06 145.70 148.75 141.75 142.75 0.0M
2022-05-05 151.00 159.90 147.75 149.20 0.0M
2022-05-04 164.40 164.40 155.45 155.45 0.0M
2022-05-02 172.50 172.50 161.50 163.60 0.0M
2022-04-29 170.05 177.50 163.00 167.90 0.1M
2022-04-28 176.15 176.15 160.00 169.05 0.1M
2022-04-27 167.80 167.80 154.85 167.80 0.1M
2022-04-26 159.85 159.85 159.85 159.85 0.0M
2022-04-25 142.85 152.25 142.85 152.25 0.0M
2022-04-22 142.55 152.25 142.15 145.00 0.0M
2022-04-21 152.55 156.00 145.10 146.20 0.0M
2022-04-20 159.50 163.20 149.00 149.10 0.0M
2022-04-19 170.95 170.95 154.75 156.80 0.1M
2022-04-18 156.00 162.85 148.95 162.85 0.1M
2022-04-13 153.00 155.10 150.70 155.10 0.0M
2022-04-12 147.75 147.75 143.30 147.75 0.1M
2022-04-11 134.00 140.75 134.00 140.75 0.0M
2022-04-08 134.85 137.00 131.30 134.05 0.0M
2022-04-07 145.00 146.35 134.85 134.90 0.0M
2022-04-06 146.00 148.70 136.20 141.90 0.1M
2022-04-05 143.35 143.35 139.00 143.35 0.1M
2022-04-04 130.00 136.55 130.00 136.55 0.0M
2022-04-01 133.00 133.50 125.80 130.05 0.1M
2022-03-31 121.70 127.15 118.15 127.15 0.1M
2022-03-30 117.00 121.55 115.05 121.10 0.0M
2022-03-29 112.90 115.85 110.05 115.80 0.1M
2022-03-28 107.90 111.30 101.25 110.35 0.1M
2022-03-25 105.80 106.60 103.90 106.00 0.0M
2022-03-24 106.05 106.15 102.65 104.75 0.0M
2022-03-23 105.25 106.20 102.00 104.75 0.0M
2022-03-22 97.75 102.55 96.15 102.15 0.0M
2022-03-21 93.55 100.05 93.55 97.70 0.0M
2022-03-17 93.05 96.50 92.05 95.30 0.0M
2022-03-16 95.25 95.25 93.00 93.40 0.0M
2022-03-15 96.00 100.00 91.85 92.85 0.0M
2022-03-14 94.15 98.00 94.15 96.60 0.0M
2022-03-11 96.95 96.95 93.00 93.50 0.0M
2022-03-10 94.40 94.50 92.65 93.25 0.0M
2022-03-09 92.25 92.95 90.20 92.95 0.0M
2022-03-08 84.90 88.55 83.00 88.55 0.0M
2022-03-07 85.10 86.50 83.00 84.35 0.0M
2022-03-04 86.20 88.90 85.55 87.35 0.0M
2022-03-03 89.00 89.10 85.05 87.00 0.0M
2022-03-02 89.60 89.85 85.00 88.00 0.0M
2022-02-28 86.50 89.35 84.20 88.55 0.0M
2022-02-25 84.00 91.00 84.00 87.80 0.0M
2022-02-24 87.70 90.90 87.65 87.65 0.0M
2022-02-23 98.50 100.75 92.15 92.25 0.0M
2022-02-22 99.40 99.40 95.90 97.00 0.0M
2022-02-21 105.75 107.10 100.00 100.90 0.0M
2022-02-18 107.40 109.00 105.00 105.25 0.0M
2022-02-17 108.05 110.80 105.00 105.85 0.0M
2022-02-16 109.20 112.90 107.05 109.25 0.0M
2022-02-15 108.50 110.00 102.20 109.70 0.0M
2022-02-14 110.20 113.00 104.90 105.40 0.0M
2022-02-11 110.40 110.40 110.40 110.40 0.0M
2022-02-10 105.15 105.15 105.15 105.15 0.0M
2022-02-09 103.80 103.90 99.05 100.15 0.0M
2022-02-08 107.35 107.35 99.65 100.75 0.0M
2022-02-07 106.85 107.90 103.35 103.40 0.0M
2022-02-04 109.85 109.85 105.50 106.85 0.0M
2022-02-03 113.00 113.00 106.40 107.55 0.0M
2022-02-02 107.00 109.25 107.00 109.25 0.0M
2022-02-01 107.70 109.40 102.60 104.05 0.0M
2022-01-31 104.00 107.50 102.10 105.45 0.0M
2022-01-28 102.50 110.15 102.00 102.70 0.0M
2022-01-27 106.55 113.90 106.50 107.05 0.0M
2022-01-25 113.90 117.00 112.00 112.10 0.0M
2022-01-24 124.00 124.00 117.85 117.85 0.0M
2022-01-21 128.00 128.00 122.00 124.05 0.0M
2022-01-20 128.80 130.00 122.35 127.45 0.0M
2022-01-19 122.70 127.70 115.60 126.95 0.1M
2022-01-18 123.35 123.35 119.00 121.65 0.0M
2022-01-17 114.50 117.50 107.35 117.50 0.0M
2022-01-14 104.25 111.95 104.00 111.95 0.0M
2022-01-13 109.75 109.85 106.00 106.65 0.0M
2022-01-12 109.00 110.00 106.20 107.55 0.0M
2022-01-11 114.55 114.55 107.60 108.90 0.0M
2022-01-10 112.50 112.85 109.90 112.40 0.0M
2022-01-07 102.40 107.50 102.40 107.50 0.0M
2022-01-06 104.00 106.00 101.30 102.40 0.0M
2022-01-05 104.00 107.80 101.00 104.80 0.0M
2022-01-04 104.50 108.40 103.05 104.60 0.0M
2022-01-03 107.15 107.15 103.00 104.00 0.0M