Colinz Laboratories (CLAB)

CLAB
🏛️ India →
42.51
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
2021-12-31 27.35 27.65 27.35 27.65 0.0M
2021-12-30 25.10 26.35 25.10 26.35 0.0M
2021-12-29 25.50 25.50 23.80 25.10 0.0M
2021-12-28 24.30 24.30 23.00 24.30 0.0M
2021-12-27 22.05 23.15 21.00 23.15 0.0M
2021-12-24 22.50 23.15 20.95 22.05 0.0M
2021-12-23 23.00 23.00 22.05 22.05 0.0M
2021-12-22 23.80 24.30 22.65 23.00 0.0M
2021-12-21 24.00 24.00 22.00 23.80 0.0M
2021-12-20 23.10 23.10 22.00 23.00 0.0M
2021-12-17 22.00 23.10 22.00 22.70 0.0M
2021-12-16 22.50 23.15 21.55 22.00 0.0M
2021-12-15 24.00 24.00 21.80 22.05 0.0M
2021-12-14 22.50 23.00 22.00 22.90 0.0M
2021-12-13 21.85 23.90 21.75 23.00 0.0M
2021-12-10 21.75 22.85 21.75 22.85 0.0M
2021-12-09 22.55 22.95 20.85 22.85 0.0M
2021-12-08 22.50 22.50 20.45 21.90 0.0M
2021-12-07 21.50 21.50 19.85 21.50 0.0M
2021-12-06 20.50 20.85 19.00 20.85 0.0M
2021-12-03 20.75 21.00 19.15 19.90 0.0M
2021-12-02 20.10 21.10 19.10 20.15 0.0M
2021-12-01 20.85 20.85 20.10 20.10 0.0M
2021-11-30 21.00 21.00 19.20 20.20 0.0M
2021-11-29 20.00 20.15 18.35 20.00 0.0M
2021-11-26 19.20 19.45 18.25 19.20 0.0M
2021-11-25 20.50 20.50 19.00 19.20 0.0M
2021-11-24 20.30 20.80 19.00 20.00 0.0M
2021-11-23 19.90 19.90 18.95 19.90 0.0M
2021-11-22 20.35 20.90 19.00 19.90 0.0M
2021-11-18 19.00 19.95 18.05 19.95 0.0M
2021-11-17 19.80 19.80 18.85 19.00 0.0M
2021-11-16 21.25 21.40 19.80 19.80 0.0M
2021-11-15 20.50 21.50 20.00 20.80 0.0M
2021-11-12 19.95 20.50 19.95 20.50 0.0M
2021-11-11 20.90 20.90 19.90 19.95 0.0M
2021-11-10 20.00 21.80 19.80 20.90 0.0M
2021-11-09 21.80 22.00 20.70 20.80 0.0M
2021-11-08 21.00 21.00 20.00 21.00 0.0M
2021-11-04 21.00 21.00 20.00 20.00 0.0M
2021-11-03 21.10 21.10 20.00 20.00 0.0M
2021-11-02 21.20 21.20 19.95 20.10 0.0M
2021-11-01 20.60 21.00 20.10 21.00 0.0M
2021-10-29 21.00 21.00 20.00 20.00 0.0M
2021-10-28 21.00 21.00 19.95 21.00 0.0M
2021-10-27 21.45 22.10 20.40 21.00 0.0M
2021-10-26 20.60 21.50 20.60 21.45 0.0M
2021-10-25 20.00 20.80 20.00 20.50 0.0M
2021-10-22 19.50 20.80 18.95 19.85 0.0M
2021-10-21 19.60 20.00 19.00 19.90 0.0M
2021-10-20 20.10 21.10 19.10 20.00 0.0M
2021-10-19 21.15 21.15 20.05 20.10 0.0M
2021-10-18 19.15 21.10 19.10 21.10 0.0M
2021-10-14 21.15 21.15 20.10 20.10 0.0M
2021-10-13 21.40 21.80 20.75 21.15 0.0M
2021-10-12 21.80 22.90 21.80 21.80 0.0M
2021-10-11 22.90 22.90 21.90 22.90 0.0M
2021-10-08 23.20 23.20 22.25 22.90 0.0M
2021-10-07 24.45 24.45 22.25 22.25 0.0M
2021-10-06 23.10 23.40 23.10 23.40 0.0M
2021-10-05 21.50 22.50 21.50 22.30 0.0M
2021-10-04 21.25 21.45 19.50 21.45 0.0M
2021-10-01 19.50 20.45 19.50 20.45 0.0M
2021-09-30 18.00 19.65 17.85 19.50 0.0M
2021-09-29 19.00 19.00 18.70 18.75 0.0M
2021-09-28 17.70 18.50 17.20 18.30 0.0M
2021-09-27 16.60 17.70 16.60 17.70 0.0M
2021-09-24 18.00 18.35 16.65 16.90 0.0M
2021-09-23 19.00 19.00 17.20 17.50 0.0M
2021-09-22 18.05 18.10 17.80 18.10 0.0M
2021-09-21 18.95 18.95 18.15 18.70 0.0M
2021-09-20 19.70 19.70 19.00 19.00 0.0M
2021-09-17 19.80 19.80 19.60 19.70 0.0M
2021-09-16 19.80 19.80 19.00 19.80 0.0M
2021-09-15 18.00 18.90 17.20 18.90 0.0M
2021-09-14 18.90 18.90 17.20 18.00 0.0M
2021-09-13 18.00 18.10 17.25 18.00 0.0M
2021-09-09 18.05 18.05 17.20 17.25 0.0M
2021-09-08 16.50 17.20 16.40 17.20 0.0M
2021-09-07 16.40 16.40 15.70 16.40 0.0M
2021-09-06 17.60 18.10 16.40 16.50 0.0M
2021-09-03 18.00 18.05 17.20 17.25 0.0M
2021-09-02 17.95 18.05 17.20 17.20 0.0M
2021-09-01 18.10 18.10 17.20 17.20 0.0M
2021-08-31 17.80 18.10 16.40 18.10 0.0M
2021-08-30 17.25 17.25 17.25 17.25 0.0M
2021-08-27 16.45 16.45 16.45 16.45 0.0M
2021-08-26 16.45 16.45 16.45 16.45 0.0M
2021-08-25 15.55 15.70 15.55 15.70 0.0M
2021-08-24 16.65 18.05 16.35 16.35 0.0M
2021-08-23 18.10 18.10 17.20 17.20 0.0M
2021-08-20 18.10 19.00 18.10 18.10 0.0M
2021-08-18 19.65 19.65 19.05 19.05 0.0M
2021-08-17 21.50 22.05 20.05 20.05 0.0M
2021-08-16 20.00 21.75 19.75 21.00 0.0M
2021-08-13 21.05 21.05 20.00 20.75 0.0M
2021-08-12 22.15 23.10 21.05 21.05 0.0M
2021-08-11 21.10 23.10 21.10 22.15 0.0M
2021-08-10 22.10 22.10 21.10 22.10 0.0M
2021-08-09 22.85 24.40 22.20 22.20 0.0M
2021-08-06 25.45 25.45 23.25 23.25 0.0M
2021-08-05 25.50 25.50 23.40 24.45 0.0M
2021-08-04 25.00 25.00 22.75 24.60 0.0M
2021-08-03 25.40 25.95 23.60 23.90 0.0M
2021-08-02 25.25 25.25 22.90 24.75 0.0M
2021-07-30 23.00 24.10 22.05 24.05 0.0M
2021-07-29 23.25 23.25 22.10 23.20 0.0M
2021-07-28 22.50 24.15 21.85 23.25 0.0M
2021-07-27 22.50 23.45 22.50 23.00 0.0M
2021-07-26 24.50 24.50 22.35 22.35 0.0M
2021-07-23 25.70 25.70 23.30 23.50 0.0M
2021-07-22 24.70 24.70 23.45 24.50 0.0M
2021-07-20 22.90 23.55 22.90 23.55 0.0M
2021-07-19 22.45 22.45 21.85 22.45 0.0M
2021-07-16 20.40 21.40 19.40 21.40 0.0M
2021-07-15 20.40 20.40 20.40 20.40 0.0M
2021-07-14 21.45 21.45 21.45 21.45 0.0M
2021-07-13 22.55 22.55 22.55 22.55 0.0M
2021-07-12 23.70 25.00 23.70 23.70 0.0M
2021-07-09 24.90 24.90 24.90 24.90 0.0M
2021-07-08 26.20 26.20 26.20 26.20 0.0M
2021-07-07 30.45 30.45 27.55 27.55 0.0M
2021-07-06 29.00 29.00 29.00 29.00 0.0M
2021-07-05 27.65 27.65 27.65 27.65 0.0M
2021-07-02 26.35 26.35 26.35 26.35 0.0M
2021-07-01 24.90 25.10 24.90 25.10 0.0M
2021-06-30 23.91 23.92 23.91 23.92 0.0M
2021-06-29 22.77 22.79 21.71 22.79 0.0M
2021-06-28 21.71 21.71 21.71 21.71 0.0M
2021-06-25 20.60 20.68 20.00 20.68 0.0M
2021-06-24 19.70 19.70 18.77 19.70 0.0M
2021-06-23 18.77 18.77 18.77 18.77 0.0M
2021-06-22 17.88 17.88 17.88 17.88 0.0M
2021-06-21 16.27 17.03 15.42 17.03 0.0M
2021-06-18 16.27 16.27 15.79 16.22 0.0M
2021-06-17 15.50 16.27 15.50 16.27 0.0M
2021-06-16 14.61 15.95 14.61 15.50 0.0M
2021-06-15 16.07 16.07 14.55 15.20 0.0M
2021-06-14 16.75 16.75 15.17 15.31 0.0M
2021-06-11 16.30 16.30 15.17 15.96 0.0M
2021-06-10 17.60 17.63 15.96 15.96 0.0M
2021-06-09 16.00 16.80 16.00 16.80 0.0M
2021-06-08 14.65 16.16 14.64 16.00 0.0M
2021-06-07 14.73 15.46 14.50 15.40 0.0M
2021-06-04 14.73 14.73 14.73 14.73 0.0M
2021-06-03 14.73 14.73 14.73 14.73 0.0M
2021-06-02 14.17 14.45 14.17 14.45 0.0M
2021-06-01 14.70 14.70 14.17 14.17 0.0M
2021-05-31 14.42 14.42 14.14 14.42 0.0M
2021-05-28 14.14 14.14 13.60 14.14 0.0M
2021-05-27 13.87 13.87 13.87 13.87 0.0M
2021-05-26 14.00 14.00 13.60 13.60 0.0M
2021-05-25 14.43 14.43 13.87 13.87 0.0M
2021-05-24 14.11 14.15 14.11 14.15 0.0M
2021-05-21 14.00 14.11 13.83 13.88 0.0M
2021-05-20 14.39 14.39 14.11 14.11 0.0M
2021-05-19 14.39 14.39 14.39 14.39 0.0M
2021-05-18 14.97 14.97 14.68 14.68 0.0M
2021-05-17 14.97 14.97 14.97 14.97 0.0M
2021-05-14 15.27 15.27 15.27 15.27 0.0M
2021-05-12 16.20 16.20 15.58 15.58 0.0M
2021-05-11 15.89 15.89 15.89 15.89 0.0M
2021-05-10 15.58 15.58 15.58 15.58 0.0M
2021-05-07 15.28 15.28 15.28 15.28 0.0M
2021-05-06 14.60 14.99 14.60 14.99 0.0M
2021-05-05 13.90 14.28 13.61 14.28 0.0M
2021-05-04 13.30 13.60 13.30 13.60 0.0M
2021-05-03 12.96 12.96 12.96 12.96 0.0M
2021-04-30 12.35 12.35 12.35 12.35 0.0M
2021-04-29 11.77 11.77 11.42 11.77 0.0M
2021-04-28 11.21 11.21 11.21 11.21 0.0M
2021-04-27 10.68 10.68 10.68 10.68 0.0M
2021-04-26 10.18 10.18 10.18 10.18 0.0M
2021-04-23 9.70 9.70 9.70 9.70 0.0M
2021-04-22 8.80 9.24 8.36 9.24 0.0M
2021-04-19 8.76 8.80 8.76 8.80 0.0M
2021-04-16 8.58 8.58 8.58 8.58 0.0M
2021-04-15 8.35 8.35 8.35 8.35 0.0M
2021-04-09 8.01 8.10 7.60 8.10 0.0M
2021-04-08 8.00 8.00 8.00 8.00 0.0M
2021-04-07 7.98 7.98 7.98 7.98 0.0M
2021-04-06 7.60 7.60 7.31 7.60 0.0M
2021-03-26 7.60 7.60 7.60 7.60 0.0M
2021-03-25 7.65 7.65 7.65 7.65 0.0M
2021-03-24 8.24 8.24 8.00 8.00 0.0M
2021-03-23 8.00 8.00 8.00 8.00 0.0M
2021-03-16 8.15 8.15 7.92 7.92 0.0M
2021-03-15 7.92 7.97 7.92 7.97 0.0M
2021-03-12 8.20 8.20 7.97 7.97 0.0M
2021-03-10 8.62 8.62 7.97 7.97 0.0M
2021-03-08 8.37 8.37 8.37 8.37 0.0M
2021-03-04 8.65 8.65 7.98 7.98 0.0M
2021-03-01 8.40 8.40 8.40 8.40 0.0M
2021-02-26 8.54 8.54 8.53 8.53 0.0M
2021-02-25 8.97 8.97 8.53 8.53 0.0M
2021-02-24 8.96 8.97 8.96 8.97 0.0M
2021-02-23 8.95 8.95 8.95 8.95 0.0M
2021-02-22 9.42 9.42 8.96 9.41 0.0M
2021-02-18 9.90 9.90 9.42 9.42 0.0M
2021-02-17 9.97 9.97 9.55 9.90 0.0M
2021-02-16 9.97 9.97 9.97 9.97 0.0M
2021-02-15 9.90 9.90 9.50 9.50 0.0M
2021-02-12 10.32 10.32 9.82 10.00 0.0M
2021-02-11 10.32 10.34 10.31 10.32 0.0M
2021-02-08 10.86 10.86 10.85 10.85 0.0M
2021-02-05 10.10 10.60 9.60 10.60 0.0M
2021-02-04 10.30 10.30 10.10 10.10 0.0M
2021-02-03 10.30 10.30 10.30 10.30 0.0M
2021-02-02 10.34 10.34 10.30 10.30 0.0M
2021-02-01 10.34 10.34 10.34 10.34 0.0M
2021-01-29 10.34 10.34 10.34 10.34 0.0M
2021-01-28 10.34 10.34 10.34 10.34 0.0M
2021-01-27 10.55 10.55 10.55 10.55 0.0M
2021-01-25 10.91 10.91 10.55 10.55 0.0M
2021-01-22 10.62 10.70 10.62 10.70 0.0M
2021-01-21 10.62 10.62 10.62 10.62 0.0M
2021-01-20 10.83 10.83 10.83 10.83 0.0M
2021-01-19 11.10 11.10 11.05 11.05 0.0M
2021-01-18 11.49 11.49 11.27 11.27 0.0M
2021-01-15 11.95 11.95 11.49 11.49 0.0M
2021-01-14 11.72 11.72 11.72 11.72 0.0M
2021-01-13 12.19 12.19 11.95 11.95 0.0M
2021-01-12 12.43 12.43 12.19 12.19 0.0M
2021-01-11 12.43 12.43 12.43 12.43 0.0M
2021-01-08 12.68 12.68 12.68 12.68 0.0M
2021-01-07 12.93 12.93 12.93 12.93 0.0M
2021-01-06 13.19 13.19 13.19 13.19 0.0M
2021-01-05 13.99 13.99 13.45 13.45 0.0M
2021-01-04 13.80 13.80 13.72 13.72 0.0M
2021-01-01 14.27 14.27 13.99 13.99 0.0M