E L Forge (ELFR)

ELFR
🏛️ India →
19.99
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
2023-12-29 10.40 11.40 10.40 10.45 0.0M
2023-12-28 11.20 11.22 10.90 10.90 0.0M
2023-12-27 10.20 10.69 10.20 10.69 0.0M
2023-12-26 9.70 10.19 9.70 10.19 0.0M
2023-12-22 9.30 9.71 9.30 9.71 0.0M
2023-12-21 10.00 10.05 9.15 9.25 0.0M
2023-12-20 10.00 10.55 9.55 9.58 0.0M
2023-12-19 10.00 10.76 9.80 10.05 0.0M
2023-12-18 9.84 10.86 9.84 10.25 0.0M
2023-12-15 10.89 10.89 10.35 10.35 0.0M
2023-12-14 11.05 11.05 10.20 10.89 0.0M
2023-12-13 11.00 11.00 10.50 10.72 0.0M
2023-12-12 11.00 11.20 11.00 11.05 0.0M
2023-12-11 10.50 11.25 10.45 10.83 0.0M
2023-12-08 10.74 11.20 10.25 10.80 0.0M
2023-12-07 10.20 10.98 10.18 10.74 0.0M
2023-12-06 11.30 11.79 10.71 10.71 0.1M
2023-12-05 11.60 11.85 11.10 11.27 0.0M
2023-12-04 11.65 11.65 10.60 11.30 0.0M
2023-12-01 11.65 11.80 11.10 11.15 0.0M
2023-11-30 10.95 11.65 10.90 11.65 0.0M
2023-11-29 11.60 11.70 11.15 11.28 0.0M
2023-11-28 11.97 11.97 10.90 11.15 0.0M
2023-11-24 11.70 11.70 11.40 11.40 0.0M
2023-11-23 12.50 12.65 11.97 12.00 0.0M
2023-11-22 13.00 13.00 12.55 12.60 0.0M
2023-11-21 13.15 13.15 12.75 12.80 0.0M
2023-11-20 13.47 13.47 12.53 12.53 0.0M
2023-11-17 13.50 13.50 12.50 13.18 0.0M
2023-11-16 13.25 13.25 12.80 12.86 0.0M
2023-11-15 13.25 14.49 13.21 13.35 0.1M
2023-11-13 14.00 14.22 13.50 13.90 0.0M
2023-11-12 13.60 13.60 13.50 13.50 0.0M
2023-11-10 13.49 13.84 12.90 13.00 0.1M
2023-11-09 13.92 13.94 13.16 13.23 0.0M
2023-11-08 12.80 13.65 12.80 13.65 0.2M
2023-11-07 13.65 13.65 13.00 13.00 0.0M
2023-11-06 13.60 13.63 12.90 13.00 0.1M
2023-11-03 13.39 13.49 12.63 12.99 0.0M
2023-11-02 12.15 13.28 12.15 12.92 0.0M
2023-11-01 13.94 13.94 12.70 12.76 0.1M
2023-10-31 13.25 13.33 13.25 13.33 0.0M
2023-10-30 12.15 12.70 11.80 12.70 0.0M
2023-10-27 12.08 12.10 11.67 12.10 0.0M
2023-10-26 11.91 11.91 11.80 11.90 0.0M
2023-10-25 11.56 11.99 11.56 11.91 0.0M
2023-10-23 12.01 12.01 11.77 11.77 0.0M
2023-10-20 11.94 12.40 11.94 12.01 0.0M
2023-10-19 12.15 12.18 12.15 12.18 0.0M
2023-10-18 11.95 11.95 11.90 11.95 0.0M
2023-10-17 11.96 12.42 11.96 12.00 0.0M
2023-10-16 12.40 12.45 12.20 12.20 0.0M
2023-10-13 12.50 12.50 12.40 12.40 0.0M
2023-10-12 12.65 12.65 12.65 12.65 0.0M
2023-10-11 13.42 13.42 12.90 12.90 0.0M
2023-10-10 13.30 13.30 13.16 13.16 0.0M
2023-10-09 13.33 13.50 13.33 13.33 0.0M
2023-10-06 13.78 13.78 13.60 13.60 0.1M
2023-10-05 13.40 13.51 13.40 13.51 0.0M
2023-10-04 13.00 13.25 13.00 13.25 0.0M
2023-10-03 12.70 13.01 12.70 13.00 0.0M
2023-09-29 12.94 13.19 12.93 12.93 0.0M
2023-09-28 13.19 13.19 13.19 13.19 0.0M
2023-09-27 13.66 13.66 13.40 13.45 0.0M
2023-09-26 13.50 13.52 13.23 13.52 0.0M
2023-09-25 13.19 13.55 13.19 13.50 0.1M
2023-09-22 13.98 13.98 13.45 13.45 0.4M
2023-09-21 13.72 13.72 13.72 13.72 0.2M
2023-09-20 13.07 13.07 13.07 13.07 0.0M
2023-09-18 12.45 12.45 12.45 12.45 0.0M
2023-09-15 11.85 11.86 10.75 11.86 0.3M
2023-09-14 11.20 11.30 11.00 11.30 0.0M
2023-09-13 10.71 11.00 10.50 10.77 0.0M
2023-09-12 10.71 11.50 10.71 10.87 0.0M
2023-09-11 10.97 11.50 10.95 11.10 0.0M
2023-09-08 11.95 11.95 11.25 11.50 0.0M
2023-09-07 11.00 12.00 11.00 11.74 0.0M
2023-09-06 11.83 11.83 11.45 11.55 0.0M
2023-09-05 12.00 12.00 11.41 11.83 0.0M
2023-09-04 11.50 12.07 11.45 11.75 0.2M
2023-09-01 11.13 11.60 10.58 11.50 0.0M
2023-08-31 11.50 11.50 10.93 11.13 0.1M
2023-08-30 11.50 11.55 11.06 11.50 0.1M
2023-08-29 10.50 11.06 10.03 11.06 0.1M
2023-08-28 11.32 11.32 10.35 10.54 0.0M
2023-08-25 10.77 10.87 10.06 10.87 0.1M
2023-08-24 10.60 10.65 9.74 10.36 0.0M
2023-08-23 9.67 10.15 9.31 10.15 0.1M
2023-08-22 10.05 10.05 9.66 9.67 0.0M
2023-08-21 10.16 10.16 9.45 9.86 0.0M
2023-08-18 10.03 10.03 9.46 9.69 0.0M
2023-08-17 9.68 9.98 9.50 9.57 0.0M
2023-08-16 9.47 9.98 9.44 9.68 0.0M
2023-08-14 9.92 9.95 9.04 9.91 0.0M
2023-08-11 10.29 10.29 9.47 9.49 0.0M
2023-08-10 10.59 10.59 9.72 9.96 0.0M
2023-08-09 9.53 10.45 9.50 10.09 0.1M
2023-08-08 9.98 9.99 9.51 9.96 0.0M
2023-08-07 9.95 9.99 9.70 9.99 0.0M
2023-08-04 10.00 10.15 9.75 9.95 0.0M
2023-08-03 9.80 9.99 9.60 9.97 0.0M
2023-08-02 9.55 10.00 9.50 9.62 0.0M
2023-08-01 10.00 10.00 9.61 9.90 0.0M
2023-07-31 10.29 10.29 9.52 9.66 0.0M
2023-07-28 10.29 10.29 9.91 10.00 0.0M
2023-07-27 9.45 9.89 9.40 9.85 0.0M
2023-07-26 9.88 9.88 9.36 9.42 0.0M
2023-07-25 9.97 9.97 9.35 9.85 0.0M
2023-07-24 10.24 10.24 9.47 9.50 0.0M
2023-07-21 10.00 10.00 9.42 9.95 0.0M
2023-07-20 10.00 10.00 9.50 9.63 0.0M
2023-07-19 9.31 9.74 9.31 9.74 0.0M
2023-07-18 9.60 9.90 9.13 9.30 0.0M
2023-07-17 9.46 10.00 9.46 9.60 0.0M
2023-07-14 9.60 10.00 9.60 9.95 0.0M
2023-07-13 10.10 10.25 9.60 9.60 0.0M
2023-07-12 9.70 10.10 9.50 10.10 0.0M
2023-07-11 9.70 10.00 9.70 9.73 0.0M
2023-07-10 10.54 10.54 10.11 10.16 0.0M
2023-07-07 10.30 10.76 9.74 10.64 0.0M
2023-07-06 10.10 10.39 9.60 10.25 0.0M
2023-07-05 10.40 10.40 9.79 10.09 0.0M
2023-07-04 10.70 10.78 9.76 10.15 0.0M
2023-07-03 10.50 11.00 10.00 10.27 0.0M
2023-06-30 10.21 10.51 10.21 10.50 0.0M
2023-06-28 10.79 10.80 10.00 10.01 0.0M
2023-06-27 10.20 10.29 10.20 10.29 0.0M
2023-06-26 9.80 9.90 9.80 9.80 0.0M
2023-06-23 10.40 10.50 9.61 9.61 0.0M
2023-06-22 10.40 10.96 10.00 10.10 0.0M
2023-06-21 10.78 10.78 10.40 10.45 0.0M
2023-06-20 10.00 10.97 9.93 10.78 0.0M
2023-06-19 10.70 10.75 10.45 10.45 0.0M
2023-06-16 11.20 11.30 11.00 11.00 0.0M
2023-06-15 11.50 11.60 10.55 11.57 0.0M
2023-06-14 11.10 11.15 10.30 11.09 0.0M
2023-06-13 10.91 11.00 10.55 10.62 0.0M
2023-06-12 12.00 12.00 11.05 11.10 0.0M
2023-06-09 11.50 11.68 10.70 11.61 0.2M
2023-06-08 10.80 11.13 10.10 11.13 0.1M
2023-06-07 10.80 11.02 9.98 10.60 0.0M
2023-06-06 10.40 10.80 9.93 10.50 0.0M
2023-06-05 10.21 10.71 10.00 10.45 0.0M
2023-06-02 10.50 10.64 10.00 10.20 0.0M
2023-06-01 9.70 10.25 9.31 10.14 0.0M
2023-05-31 9.45 10.00 9.30 9.80 0.0M
2023-05-30 9.78 10.24 9.77 9.78 0.0M
2023-05-29 10.99 10.99 10.28 10.28 0.0M
2023-05-26 11.31 11.63 10.75 10.82 0.0M
2023-05-25 11.50 12.10 11.02 11.31 0.1M
2023-05-24 11.60 11.60 10.90 11.53 0.0M
2023-05-23 11.57 11.57 10.47 11.32 0.1M
2023-05-22 11.02 11.02 11.02 11.02 0.0M
2023-05-19 10.50 10.50 10.50 10.50 0.0M
2023-05-18 10.00 10.00 9.07 10.00 0.1M
2023-05-17 9.53 9.53 9.53 9.53 0.0M
2023-05-16 9.08 9.08 9.08 9.08 0.0M
2023-05-15 8.65 8.65 8.65 8.65 0.0M
2023-05-12 8.00 8.30 8.00 8.24 0.0M
2023-05-11 8.30 8.30 7.84 7.96 0.0M
2023-05-10 8.18 8.25 7.78 8.25 0.0M
2023-05-09 7.90 8.19 7.90 8.18 0.0M
2023-05-08 7.75 7.99 7.42 7.90 0.0M
2023-05-05 7.69 7.75 7.03 7.75 0.0M
2023-05-04 7.50 7.96 7.38 7.39 0.0M
2023-05-03 7.90 8.30 7.75 7.75 0.0M
2023-05-02 7.82 8.60 7.82 8.15 0.0M
2023-04-28 8.80 8.80 7.98 8.20 0.0M
2023-04-27 8.45 8.45 8.05 8.39 0.0M
2023-04-26 7.80 8.05 7.67 8.05 0.0M
2023-04-25 7.67 7.67 7.48 7.67 0.0M
2023-04-24 7.35 7.35 7.31 7.31 0.0M
2023-04-21 7.35 7.35 7.35 7.35 0.0M
2023-04-20 7.40 7.70 7.15 7.50 0.0M
2023-04-19 7.99 8.05 7.45 7.51 0.0M
2023-04-18 8.40 8.53 7.73 7.74 0.0M
2023-04-17 7.90 8.13 7.90 8.13 0.0M
2023-04-13 7.70 7.93 7.22 7.75 0.0M
2023-04-12 7.40 7.58 7.10 7.56 0.0M
2023-04-11 7.34 7.46 6.77 7.22 0.0M
2023-04-10 7.14 7.16 6.70 7.11 0.0M
2023-04-06 6.97 6.97 6.31 6.82 0.0M
2023-04-05 6.87 7.21 6.53 6.64 0.0M
2023-04-03 7.01 7.01 6.52 6.87 0.0M
2023-03-31 6.65 7.19 6.62 6.68 0.0M
2023-03-29 6.85 7.44 6.85 6.86 0.0M
2023-03-28 7.01 7.30 7.01 7.20 0.0M
2023-03-27 7.10 7.70 7.10 7.34 0.0M
2023-03-24 7.25 7.79 7.25 7.41 0.0M
2023-03-23 7.69 8.00 7.50 7.53 0.0M
2023-03-22 7.59 7.99 7.59 7.69 0.0M
2023-03-21 7.59 8.00 7.59 7.93 0.0M
2023-03-20 7.98 8.44 7.98 7.98 0.0M
2023-03-17 9.00 9.05 8.39 8.39 0.0M
2023-03-16 9.64 9.64 8.74 8.83 0.0M
2023-03-15 10.00 10.00 9.19 9.19 0.0M
2023-03-14 9.67 9.67 9.67 9.67 0.0M
2023-03-13 10.17 10.49 10.17 10.17 0.0M
2023-03-10 11.73 11.73 10.63 10.70 0.0M
2023-03-09 11.18 11.18 10.30 11.18 0.0M
2023-03-08 10.60 10.65 10.60 10.65 0.0M
2023-03-06 9.99 10.15 9.21 10.15 0.0M
2023-03-03 9.10 9.67 9.01 9.67 0.0M
2023-03-02 9.55 9.78 8.95 9.21 0.0M
2023-03-01 9.34 9.34 8.52 9.32 0.0M
2023-02-28 8.90 9.09 8.81 8.90 0.0M
2023-02-27 8.70 9.60 8.70 9.27 0.0M
2023-02-24 8.95 9.42 8.54 9.15 0.1M
2023-02-23 8.98 9.40 8.97 8.98 0.0M
2023-02-22 9.46 9.47 9.44 9.44 0.0M
2023-02-21 9.80 9.93 8.99 9.93 0.0M
2023-02-20 9.22 9.80 9.22 9.46 0.0M
2023-02-17 9.60 10.00 9.50 9.70 0.0M
2023-02-16 9.20 10.00 9.06 9.99 0.0M
2023-02-15 10.15 10.15 9.19 9.53 0.0M
2023-02-14 9.44 9.67 9.44 9.67 0.0M
2023-02-13 9.21 9.21 9.19 9.21 0.1M
2023-02-10 8.77 8.78 7.97 8.78 0.1M
2023-02-09 7.59 8.37 7.59 8.37 0.1M
2023-02-08 7.98 7.98 7.98 7.98 0.0M
2023-02-07 8.40 8.40 8.40 8.40 0.0M
2023-02-06 8.84 8.84 8.84 8.84 0.0M
2023-02-03 9.30 9.30 9.30 9.30 0.0M
2023-02-02 9.78 10.80 9.78 9.78 0.1M
2023-02-01 10.29 10.29 10.29 10.29 0.0M
2023-01-31 10.83 10.83 10.83 10.83 0.0M
2023-01-30 11.40 11.40 11.40 11.40 0.0M
2023-01-27 12.00 12.00 12.00 12.00 0.0M
2023-01-25 12.63 12.63 12.63 12.63 0.0M
2023-01-24 14.67 14.67 13.29 13.29 0.3M
2023-01-23 13.98 13.98 13.98 13.98 0.0M
2023-01-20 13.32 13.32 13.32 13.32 0.0M
2023-01-19 12.69 12.69 12.69 12.69 0.0M
2023-01-18 12.09 12.09 12.09 12.09 0.0M
2023-01-17 11.52 11.52 11.52 11.52 0.0M
2023-01-16 10.98 10.98 10.98 10.98 0.0M
2023-01-13 10.46 10.46 10.46 10.46 0.0M
2023-01-12 9.97 9.97 9.97 9.97 0.0M
2023-01-11 9.50 9.50 9.50 9.50 0.0M
2023-01-10 9.05 9.05 9.05 9.05 0.0M
2023-01-09 8.62 8.62 8.62 8.62 0.0M
2023-01-06 8.21 8.21 8.21 8.21 0.0M
2023-01-05 7.82 7.82 7.82 7.82 0.0M
2023-01-04 7.45 7.45 7.45 7.45 0.0M
2023-01-03 7.10 7.10 7.10 7.10 0.0M
2023-01-02 6.45 6.77 6.45 6.77 0.0M