Granules India

🏛️ India →
454.00
Última Actualización: 2025-08-01
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
2025-08-01 475.70 476.30 451.35 454.00 0.0M
2025-07-31 488.05 490.00 475.45 476.80 0.0M
2025-07-30 491.00 499.50 489.35 494.10 0.0M
2025-07-29 466.90 493.50 466.40 492.00 0.0M
2025-07-28 470.70 482.30 463.40 465.90 0.0M
2025-07-25 475.95 478.85 467.20 469.90 0.0M
2025-07-24 478.60 487.00 476.75 478.20 0.0M
2025-07-23 478.85 482.25 475.00 478.60 0.0M
2025-07-22 496.65 496.65 478.55 479.30 0.0M
2025-07-21 497.05 502.10 494.70 496.70 0.0M
2025-07-18 505.90 509.05 496.60 498.65 0.0M
2025-07-17 514.35 514.35 503.45 504.45 0.0M
2025-07-16 495.15 505.10 491.60 501.85 0.0M
2025-07-15 490.95 496.60 488.70 494.80 0.0M
2025-07-14 470.85 492.70 470.85 489.45 0.0M
2025-07-11 474.30 481.70 468.10 470.75 0.0M
2025-07-10 483.10 483.15 473.00 475.90 0.0M
2025-07-09 484.35 489.50 482.25 483.45 0.0M
2025-07-08 493.90 493.90 478.55 484.90 0.0M
2025-07-07 495.65 500.00 494.00 496.05 0.0M
2025-07-04 494.85 500.10 494.85 496.55 0.0M
2025-07-03 494.80 498.35 491.90 493.05 0.0M
2025-07-02 494.85 501.20 490.30 494.10 0.0M
2025-07-01 499.05 499.05 488.00 493.75 0.0M
2025-06-30 498.75 503.40 497.50 500.30 0.0M
2025-06-27 502.40 507.60 501.20 501.75 0.0M
2025-06-26 496.50 501.25 490.75 499.55 0.0M
2025-06-25 492.30 501.65 491.15 495.50 0.0M
2025-06-24 503.70 506.25 488.35 491.20 0.0M
2025-06-23 482.05 502.00 482.05 499.35 0.0M
2025-06-20 483.00 493.60 481.65 489.45 0.0M
2025-06-19 497.00 501.30 481.75 482.90 0.0M
2025-06-18 497.50 505.10 495.80 498.15 0.0M
2025-06-17 518.35 520.15 496.05 501.05 0.0M
2025-06-16 514.80 520.50 499.95 519.00 0.0M
2025-06-13 525.10 527.25 511.25 512.80 0.0M
2025-06-12 540.60 542.10 525.05 527.90 0.0M
2025-06-11 545.80 550.05 537.00 540.65 0.0M
2025-06-10 541.35 549.15 540.70 546.15 0.0M
2025-06-09 536.00 542.25 534.00 541.35 0.0M
2025-06-06 537.50 537.50 529.00 534.15 0.0M
2025-06-05 539.90 544.30 534.00 539.00 0.0M
2025-06-04 527.00 534.10 515.05 533.65 0.0M
2025-06-03 534.45 534.45 526.05 526.90 0.0M
2025-06-02 533.05 535.75 529.60 533.50 0.0M
2025-05-30 546.15 548.90 530.10 536.50 0.0M
2025-05-29 531.15 539.95 529.00 538.95 0.0M
2025-05-28 535.00 537.20 522.55 526.00 0.0M
2025-05-27 523.95 535.50 521.55 533.25 0.0M
2025-05-26 523.95 530.90 522.10 524.05 0.0M
2025-05-23 519.90 526.20 515.15 522.25 0.0M
2025-05-22 518.00 526.65 515.05 520.10 0.0M
2025-05-21 517.90 527.25 515.50 521.85 0.0M
2025-05-20 516.30 521.90 511.05 513.25 0.0M
2025-05-19 515.00 525.50 511.85 515.80 0.0M
2025-05-16 504.50 513.00 502.15 510.55 0.0M
2025-05-15 490.40 508.40 490.15 507.00 0.0M
2025-05-14 477.95 497.50 477.45 495.85 0.0M
2025-05-13 467.70 485.00 467.65 482.05 0.0M
2025-05-12 444.70 467.00 438.50 465.00 0.0M
2025-05-09 440.35 445.20 434.75 444.70 0.0M
2025-05-08 459.35 460.35 442.00 443.70 0.0M
2025-05-07 449.45 458.50 449.25 458.25 0.0M
2025-05-06 462.10 462.25 449.15 450.05 0.0M
2025-05-05 458.30 468.00 456.25 467.50 0.0M
2025-05-02 466.25 469.55 453.00 459.00 0.0M
2025-04-30 462.50 471.00 457.25 458.45 0.0M
2025-04-29 471.60 471.60 458.10 460.20 0.0M
2025-04-28 463.65 469.10 462.55 466.35 0.0M
2025-04-25 479.15 479.45 454.30 455.75 0.0M
2025-04-24 486.55 492.65 472.25 477.15 5.2M
2025-04-23 483.50 492.00 474.10 488.55 4.2M
2025-04-22 486.40 486.40 477.60 482.55 3.6M
2025-04-21 473.70 487.75 470.25 484.05 3.9M
2025-04-17 465.10 472.95 460.00 469.35 0.7M
2025-04-16 462.70 469.10 458.40 465.70 0.7M
2025-04-15 458.50 467.90 456.70 467.35 0.1M
2025-04-11 445.90 457.90 445.90 455.30 0.1M
2025-04-09 432.05 444.95 425.90 434.85 0.1M
2025-04-08 450.35 450.35 432.40 448.15 0.1M
2025-04-07 433.10 445.50 433.10 442.00 0.2M
2025-04-04 490.30 490.30 457.70 460.80 0.2M
2025-04-03 496.00 505.00 491.70 495.65 0.2M
2025-04-02 482.20 490.10 476.95 489.00 0.0M
2025-04-01 490.80 501.05 484.75 487.50 0.1M
2025-03-28 503.65 503.65 487.05 489.60 0.0M
2025-03-27 494.00 496.40 478.00 493.35 6.1M
2025-03-26 506.85 508.80 495.45 496.85 4.9M
2025-03-25 515.55 516.50 502.60 509.00 5.3M
2025-03-24 512.15 521.00 506.30 515.00 2.3M
2025-03-21 504.20 513.50 501.55 511.65 1.3M
2025-03-20 501.95 510.50 497.95 504.45 1.2M
2025-03-19 498.40 504.15 493.75 501.60 0.4M
2025-03-18 494.70 500.30 490.70 498.55 0.2M
2025-03-17 477.35 493.70 477.35 492.45 0.7M
2025-03-13 481.75 483.65 474.10 475.45 0.1M
2025-03-12 485.95 485.95 473.10 480.85 0.1M
2025-03-11 474.25 486.05 471.50 484.15 0.3M
2025-03-10 498.55 499.35 480.10 483.00 0.2M
2025-03-07 497.05 503.05 491.85 498.30 0.2M
2025-03-06 494.10 506.20 492.50 498.65 0.2M
2025-03-05 465.10 490.60 459.35 488.20 0.4M
2025-03-04 474.20 485.10 472.00 476.85 0.1M
2025-03-03 470.00 479.70 459.75 476.00 0.1M
2025-02-28 496.60 498.40 464.70 467.05 0.2M
2025-02-27 532.20 532.20 500.00 508.20 7.0M
2025-02-25 517.50 524.85 510.10 518.40 4.2M
2025-02-24 513.35 523.00 504.00 518.25 5.6M
2025-02-21 536.60 536.60 507.30 510.65 2.6M
2025-02-20 529.80 535.05 519.00 531.10 0.3M
2025-02-19 518.00 539.70 510.40 535.40 0.5M
2025-02-18 523.25 525.40 505.00 520.35 0.3M
2025-02-17 506.45 530.00 504.95 526.00 0.2M
2025-02-14 544.45 545.60 509.00 515.00 0.4M
2025-02-13 557.50 563.75 546.10 546.90 0.1M
2025-02-12 551.75 551.75 534.95 543.50 0.1M
2025-02-11 564.95 566.55 549.80 554.50 0.1M
2025-02-10 579.55 579.55 567.55 572.15 0.0M
2025-02-07 584.10 591.80 575.45 586.85 0.0M
2025-02-06 590.10 603.35 580.50 583.35 0.1M
2025-02-05 575.45 591.00 575.45 587.85 0.2M
2025-02-04 575.00 578.50 567.00 576.30 0.1M
2025-02-03 561.20 569.50 559.40 564.50 0.0M
2025-02-01 558.60 576.30 551.80 572.95 0.1M
2025-01-31 570.25 572.00 559.00 562.70 0.0M
2025-01-30 542.00 571.45 542.00 568.50 6.9M
2025-01-29 519.90 540.00 519.90 537.15 3.9M
2025-01-28 546.00 546.00 504.85 519.00 5.5M
2025-01-27 580.40 583.60 538.45 545.55 7.4M
2025-01-24 601.20 602.35 576.10 585.30 2.2M
2025-01-23 592.80 605.00 592.20 603.45 0.3M
2025-01-22 595.75 595.75 578.40 594.40 0.4M
2025-01-21 599.85 606.05 590.20 591.60 0.2M
2025-01-20 580.65 601.20 576.05 599.80 0.3M
2025-01-17 575.70 590.85 575.70 583.10 0.1M
2025-01-16 576.65 584.50 576.65 581.75 0.1M
2025-01-15 581.10 586.05 570.65 575.90 0.7M
2025-01-14 581.75 597.45 576.45 589.85 1.8M
2025-01-13 592.70 601.15 571.10 573.25 0.2M
2025-01-10 608.40 609.55 592.30 598.15 0.1M
2025-01-09 616.50 621.55 612.50 613.15 0.1M
2025-01-08 610.00 617.70 607.80 612.80 0.0M
2025-01-07 618.10 627.40 617.00 622.55 0.1M
2025-01-06 616.05 626.15 612.50 614.65 0.2M
2025-01-03 616.25 616.50 605.60 610.65 0.0M
2025-01-02 605.05 617.65 605.05 616.25 0.1M
2025-01-01 600.50 606.25 596.95 605.30 0.0M