Elin Electronics (ELIE)

ELIE
🏛️ India →
202.91
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
2024-12-31 197.40 215.65 197.04 209.71 0.3M
2024-12-30 207.80 209.70 199.00 199.96 0.1M
2024-12-27 209.97 213.80 205.35 206.78 0.1M
2024-12-26 209.69 215.00 207.48 208.79 0.1M
2024-12-24 208.80 215.90 206.99 207.97 0.1M
2024-12-23 215.60 222.01 205.91 207.90 0.2M
2024-12-20 223.37 224.79 212.39 213.33 0.2M
2024-12-19 212.95 224.35 211.60 223.37 0.2M
2024-12-18 213.15 224.50 212.84 213.74 0.4M
2024-12-17 215.94 221.00 211.00 212.29 0.2M
2024-12-16 221.40 228.66 213.21 215.76 0.2M
2024-12-13 216.59 225.11 211.35 219.33 0.1M
2024-12-12 221.10 223.70 215.60 216.59 0.1M
2024-12-11 224.80 225.39 220.10 221.28 0.1M
2024-12-10 220.05 235.00 220.02 223.74 0.2M
2024-12-09 227.59 230.29 221.35 223.93 0.1M
2024-12-06 226.40 232.00 223.49 227.69 0.1M
2024-12-05 226.70 233.49 221.71 224.80 0.2M
2024-12-04 229.99 232.40 223.04 224.76 0.1M
2024-12-03 224.90 232.00 220.00 228.98 0.4M
2024-12-02 218.00 227.00 214.70 223.82 0.2M
2024-11-29 220.86 224.79 217.11 218.51 0.1M
2024-11-28 217.95 224.10 217.01 220.45 0.1M
2024-11-27 215.00 222.90 212.00 216.99 0.2M
2024-11-26 205.00 213.90 203.45 212.90 0.1M
2024-11-25 205.70 209.39 202.41 204.40 0.1M
2024-11-22 200.89 205.00 199.81 201.70 0.1M
2024-11-21 204.00 207.15 198.98 200.11 0.1M
2024-11-19 203.00 214.89 202.00 205.84 0.2M
2024-11-18 205.00 207.50 198.92 201.09 0.1M
2024-11-14 207.55 212.50 204.10 206.24 0.1M
2024-11-13 214.54 217.79 206.00 207.55 0.1M
2024-11-12 227.05 229.69 214.82 216.82 0.1M
2024-11-11 226.21 233.75 220.33 226.13 0.2M
2024-11-08 237.75 237.75 224.00 226.21 0.1M
2024-11-07 230.90 237.99 227.03 235.95 0.3M
2024-11-06 222.94 239.37 221.61 231.35 0.3M
2024-11-05 218.70 223.95 215.38 221.23 0.1M
2024-11-04 223.93 224.69 214.02 218.83 0.1M
2024-11-01 217.10 226.50 217.10 223.93 0.1M
2024-10-31 220.00 220.99 214.10 216.22 0.0M
2024-10-30 206.00 221.00 206.00 218.70 0.1M
2024-10-29 206.89 211.00 205.00 207.57 0.1M
2024-10-28 202.60 208.81 198.41 206.89 0.1M
2024-10-25 209.00 211.48 200.00 202.57 0.2M
2024-10-24 212.00 218.00 206.90 209.18 0.2M
2024-10-23 211.95 218.46 206.92 211.32 0.2M
2024-10-22 213.23 220.67 205.00 212.20 0.3M
2024-10-21 220.80 225.94 211.10 213.29 0.2M
2024-10-18 222.50 225.97 216.47 219.32 0.3M
2024-10-17 232.70 233.19 222.91 224.33 0.1M
2024-10-16 229.75 234.00 226.39 230.40 0.1M
2024-10-15 234.65 234.65 228.27 229.72 0.1M
2024-10-14 235.40 237.00 229.42 233.40 0.2M
2024-10-11 232.50 240.00 227.49 237.36 0.2M
2024-10-10 223.62 236.90 223.62 231.57 0.4M
2024-10-09 234.90 236.56 220.33 223.94 0.3M
2024-10-08 217.79 234.69 214.43 233.55 0.3M
2024-10-07 228.95 230.17 213.67 216.08 0.4M
2024-10-04 229.10 236.70 224.36 227.15 0.3M
2024-10-03 238.00 242.16 225.05 228.26 0.3M
2024-10-01 232.65 244.60 232.65 243.22 0.2M
2024-09-30 234.00 237.95 230.85 233.32 0.3M
2024-09-27 240.00 245.00 231.50 234.32 0.3M
2024-09-26 250.00 251.96 232.85 241.43 0.2M
2024-09-25 250.79 253.97 245.82 249.96 0.2M
2024-09-24 257.30 257.50 248.02 250.79 0.2M
2024-09-23 248.10 258.65 248.09 255.92 0.6M
2024-09-20 245.94 251.19 243.00 246.46 0.3M
2024-09-19 251.76 255.50 238.16 244.61 0.5M
2024-09-18 257.51 259.97 247.30 248.29 0.5M
2024-09-17 265.00 265.00 255.21 259.36 0.6M
2024-09-16 269.50 282.00 262.16 265.49 2.3M
2024-09-13 259.70 264.60 256.35 262.71 0.4M
2024-09-12 253.95 266.00 251.24 258.09 0.9M
2024-09-11 261.50 262.60 248.50 250.80 0.4M
2024-09-10 261.95 266.99 256.00 260.50 0.5M
2024-09-09 252.50 270.00 246.81 260.53 1.5M
2024-09-06 251.82 257.25 250.50 252.69 0.5M
2024-09-05 259.00 259.00 251.10 252.75 0.5M
2024-09-04 255.10 264.95 250.50 257.91 1.7M
2024-09-03 234.90 257.00 233.06 255.65 2.0M
2024-09-02 239.60 240.36 231.41 233.37 0.3M
2024-08-30 237.70 243.80 234.43 238.15 0.3M
2024-08-29 242.70 244.99 233.79 235.96 0.5M
2024-08-28 241.99 257.40 239.36 241.51 1.1M
2024-08-27 247.50 247.50 238.13 242.51 0.6M
2024-08-26 244.00 262.50 241.50 247.74 3.4M
2024-08-23 221.00 244.50 218.82 239.64 3.9M
2024-08-22 214.90 217.17 211.64 215.60 0.1M
2024-08-21 213.32 221.40 212.10 213.20 0.2M
2024-08-20 215.00 217.70 210.00 211.53 0.2M
2024-08-19 208.80 221.00 208.80 213.51 0.4M
2024-08-16 211.00 212.84 205.00 207.29 0.2M
2024-08-14 215.00 217.99 206.22 207.86 0.4M
2024-08-13 224.00 230.00 212.99 214.12 0.7M
2024-08-12 216.48 232.83 211.60 223.80 1.6M
2024-08-09 214.20 217.99 208.01 216.66 0.9M
2024-08-08 206.00 213.35 203.11 210.61 1.0M
2024-08-07 195.27 209.80 192.70 203.36 1.6M
2024-08-06 192.04 208.80 188.62 191.85 1.4M
2024-08-05 197.00 202.79 189.02 190.83 0.3M
2024-08-02 203.00 210.00 201.10 204.79 0.4M
2024-08-01 200.72 209.75 199.00 207.06 0.7M
2024-07-31 195.49 203.00 193.97 199.74 0.3M
2024-07-30 199.77 199.77 193.00 193.96 0.1M
2024-07-29 197.00 202.81 195.32 197.79 0.2M
2024-07-26 196.38 201.80 195.30 195.94 0.1M
2024-07-25 197.49 199.71 194.39 196.38 0.2M
2024-07-24 186.75 199.79 186.52 197.15 0.2M
2024-07-23 193.80 194.79 177.00 187.14 0.3M
2024-07-22 184.00 197.00 183.31 191.73 0.3M
2024-07-19 194.20 194.20 185.25 186.71 0.3M
2024-07-18 200.70 200.70 193.51 194.25 0.2M
2024-07-16 205.69 207.45 199.70 200.70 0.2M
2024-07-15 210.99 211.10 201.00 203.53 0.3M
2024-07-12 216.47 218.95 205.00 206.82 0.5M
2024-07-11 205.00 213.00 205.00 210.40 0.3M
2024-07-10 209.41 216.00 200.92 204.71 0.6M
2024-07-09 202.00 210.00 200.25 207.92 0.3M
2024-07-08 205.30 207.00 197.35 201.81 0.2M
2024-07-05 204.94 204.94 200.79 203.51 0.2M
2024-07-04 206.71 210.19 201.96 203.03 0.2M
2024-07-03 208.01 212.20 205.20 206.71 0.3M
2024-07-02 213.90 214.19 205.55 208.03 0.4M
2024-07-01 208.99 218.00 208.99 211.25 0.9M
2024-06-28 199.00 209.00 195.00 207.55 0.5M
2024-06-27 203.40 205.34 195.01 197.45 0.3M
2024-06-26 203.90 207.60 200.01 202.58 0.4M
2024-06-25 213.70 215.00 199.00 202.85 0.6M
2024-06-24 210.00 221.80 210.00 212.58 2.0M
2024-06-21 188.31 216.55 188.00 208.32 5.1M
2024-06-20 180.00 188.00 179.66 187.09 0.8M
2024-06-19 185.35 186.40 177.87 180.46 0.4M
2024-06-18 185.10 189.00 183.00 185.03 1.1M
2024-06-14 169.50 186.00 169.50 181.45 1.9M
2024-06-13 168.80 170.95 165.00 169.30 0.2M
2024-06-12 169.12 172.00 165.40 167.47 0.2M
2024-06-11 166.50 171.00 165.36 169.19 0.4M
2024-06-10 161.00 167.96 159.07 165.80 0.2M
2024-06-07 156.40 162.15 154.80 158.70 0.2M
2024-06-06 152.95 158.90 152.85 155.55 0.1M
2024-06-05 152.95 154.25 145.65 152.85 0.2M
2024-06-04 158.00 158.85 145.15 151.10 0.3M
2024-06-03 170.00 170.80 160.40 162.45 0.4M
2024-05-31 159.40 170.60 157.00 162.00 1.4M
2024-05-30 155.85 159.85 153.10 156.25 0.3M
2024-05-29 153.95 157.55 153.00 153.75 0.1M
2024-05-28 155.85 156.85 153.25 153.95 0.1M
2024-05-27 158.00 159.35 154.05 154.75 0.1M
2024-05-24 160.70 163.85 156.70 157.65 0.1M
2024-05-23 160.75 166.10 159.00 159.90 0.1M
2024-05-22 161.60 161.75 158.15 159.95 0.1M
2024-05-21 166.40 167.20 160.10 160.75 0.1M
2024-05-18 166.40 166.40 166.40 166.40 0.0M
2024-05-17 156.70 164.60 156.70 163.75 0.1M
2024-05-16 158.05 162.25 156.10 159.10 0.1M
2024-05-15 158.80 160.90 157.25 158.65 0.0M
2024-05-14 155.30 161.10 155.30 158.80 0.1M
2024-05-13 158.95 159.60 153.00 155.50 0.2M
2024-05-10 159.95 159.95 155.90 158.15 0.1M
2024-05-09 160.80 160.95 157.90 159.25 0.1M
2024-05-08 159.30 162.95 159.00 160.00 0.1M
2024-05-07 163.15 164.95 158.55 160.90 0.2M
2024-05-06 165.55 168.50 161.45 163.05 0.1M
2024-05-03 169.90 170.70 165.00 168.50 0.2M
2024-05-02 167.70 171.00 165.55 167.35 0.2M
2024-04-30 166.90 170.50 165.65 166.60 0.1M
2024-04-29 167.35 169.90 165.00 165.90 0.2M
2024-04-26 172.05 172.10 165.45 166.95 0.1M
2024-04-25 175.50 175.50 168.70 169.60 0.2M
2024-04-24 173.35 177.50 171.40 173.15 0.3M
2024-04-23 170.10 176.50 170.10 173.40 0.6M
2024-04-22 173.00 175.40 169.20 170.10 0.5M
2024-04-19 160.40 176.15 158.15 171.20 2.2M
2024-04-18 150.95 167.85 150.95 164.05 2.5M
2024-04-16 143.00 149.45 142.05 148.35 0.1M
2024-04-15 145.00 146.95 142.55 145.05 0.1M
2024-04-12 146.90 148.60 145.35 147.35 0.1M
2024-04-10 150.50 150.50 146.50 147.15 0.1M
2024-04-09 151.90 152.25 148.25 149.00 0.1M
2024-04-08 152.95 153.70 149.45 151.00 0.1M
2024-04-05 148.45 153.00 146.40 152.00 0.2M
2024-04-04 150.90 152.50 146.50 148.15 0.2M
2024-04-03 146.30 151.25 146.00 149.75 0.2M
2024-04-02 144.00 146.50 142.45 145.85 0.1M
2024-04-01 136.90 144.05 136.20 142.90 0.3M
2024-03-28 137.20 139.25 131.05 133.25 0.3M
2024-03-27 140.50 141.80 135.65 136.55 0.3M
2024-03-26 140.00 146.40 140.00 141.75 0.3M
2024-03-22 140.00 142.70 138.00 139.15 0.2M
2024-03-21 142.15 143.80 139.50 140.20 0.2M
2024-03-20 140.40 142.20 139.25 140.05 0.2M
2024-03-19 140.80 142.95 139.15 140.20 0.2M
2024-03-18 138.05 142.75 138.05 140.20 0.2M
2024-03-15 135.05 142.90 135.05 138.45 0.2M
2024-03-14 131.00 139.45 131.00 136.40 0.3M
2024-03-13 143.65 147.00 129.30 132.00 0.3M
2024-03-12 147.40 148.75 141.60 146.50 0.2M
2024-03-11 150.50 151.40 146.20 146.70 0.1M
2024-03-07 150.50 153.35 150.05 150.65 0.1M
2024-03-06 151.00 153.00 148.25 150.50 0.2M
2024-03-05 156.55 156.55 150.15 151.40 0.1M
2024-03-04 154.10 156.10 151.00 152.45 0.1M
2024-03-02 155.30 158.00 153.15 155.35 0.0M
2024-03-01 154.60 158.95 154.55 155.25 0.1M
2024-02-29 157.50 157.50 153.80 154.60 0.1M
2024-02-28 158.00 161.75 155.05 157.45 0.3M
2024-02-27 162.00 162.30 157.00 158.75 0.2M
2024-02-26 159.25 163.40 157.05 159.90 0.2M
2024-02-23 153.60 163.30 153.00 157.75 0.4M
2024-02-22 155.50 155.90 151.35 152.25 0.1M
2024-02-21 159.60 159.70 154.20 155.10 0.1M
2024-02-20 153.30 161.40 152.75 158.10 0.4M
2024-02-19 153.65 154.65 151.10 152.50 0.1M
2024-02-16 151.00 156.50 150.40 153.20 0.3M
2024-02-15 149.50 151.65 148.50 149.00 0.1M
2024-02-14 148.00 151.05 144.50 148.75 0.2M
2024-02-13 153.00 157.95 147.10 148.55 0.3M
2024-02-12 159.75 161.45 153.00 153.70 0.2M
2024-02-09 164.20 164.60 156.55 159.75 0.2M
2024-02-08 167.00 168.85 162.05 163.40 0.2M
2024-02-07 159.90 167.55 159.30 164.30 0.4M
2024-02-06 160.00 162.60 156.45 159.95 0.2M
2024-02-05 160.00 163.00 158.40 159.70 0.2M
2024-02-02 165.50 167.75 162.00 162.65 0.2M
2024-02-01 161.85 165.80 159.95 164.35 0.2M
2024-01-31 164.80 165.20 160.05 160.70 0.2M
2024-01-30 165.95 168.45 163.05 163.55 0.1M
2024-01-29 168.85 170.00 164.05 165.65 0.2M
2024-01-25 165.25 170.40 162.65 167.50 0.3M
2024-01-24 163.10 166.50 159.75 164.60 0.2M
2024-01-23 173.50 175.10 161.80 162.75 0.5M
2024-01-20 167.80 178.05 164.30 172.00 1.0M
2024-01-19 169.85 171.40 165.20 166.50 0.3M
2024-01-18 162.90 170.80 157.90 168.50 0.8M
2024-01-17 159.35 163.80 157.20 162.10 0.5M
2024-01-16 165.00 169.50 158.10 160.80 1.0M
2024-01-15 161.10 168.10 159.90 164.60 1.5M
2024-01-12 149.50 160.10 149.00 159.00 1.2M
2024-01-11 149.15 152.70 148.00 149.65 0.2M
2024-01-10 148.10 150.10 148.00 148.35 0.1M
2024-01-09 151.00 152.70 148.00 149.00 0.1M
2024-01-08 151.00 152.05 149.00 149.90 0.2M
2024-01-05 151.95 152.50 150.15 151.00 0.2M
2024-01-04 150.00 152.60 148.60 151.70 0.2M
2024-01-03 149.90 151.20 148.65 149.15 0.1M
2024-01-02 152.45 153.30 148.65 150.05 0.2M
2024-01-01 147.85 153.70 147.50 151.35 0.2M