Filtra Consultants

FILR
🏛️ India →
70.95
Última Actualización: 2025-09-22
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
2022-12-29 29.33 29.33 29.33 29.33 0.0M
2022-12-28 29.25 31.50 28.88 30.75 0.0M
2022-12-27 30.15 30.15 30.15 30.15 0.0M
2022-12-22 30.64 30.64 30.64 30.64 0.0M
2022-12-21 32.25 32.25 32.25 32.25 0.0M
2022-12-19 31.50 32.40 31.28 32.25 0.0M
2022-12-15 32.78 33.15 32.78 32.78 0.0M
2022-12-14 32.40 34.46 32.40 34.46 0.0M
2022-12-13 34.50 34.50 33.75 33.83 0.0M
2022-12-12 38.59 38.59 35.48 35.48 0.0M
2022-12-09 36.00 36.75 36.00 36.75 0.0M
2022-12-08 36.71 36.75 36.00 36.75 0.0M
2022-12-07 35.06 36.00 35.06 36.00 0.0M
2022-12-06 36.90 36.90 36.90 36.90 0.0M
2022-12-05 36.90 36.90 36.90 36.90 0.0M
2022-12-02 33.94 35.25 33.94 35.25 0.0M
2022-12-01 37.39 37.39 35.63 35.63 0.0M
2022-11-30 35.63 36.38 34.43 35.63 0.0M
2022-11-29 36.94 38.25 36.45 38.25 0.1M
2022-11-28 40.84 40.84 40.46 40.46 0.0M
2022-11-25 37.13 44.93 37.13 44.93 0.1M
2022-11-24 36.19 38.25 36.15 38.25 0.0M
2022-11-23 41.25 45.00 38.48 39.11 0.1M
2022-11-22 35.78 39.68 34.73 37.91 0.1M
2022-11-21 32.78 34.88 30.75 33.41 0.1M
2022-11-18 25.13 30.00 25.13 30.00 0.0M
2022-11-17 28.35 28.35 28.35 28.35 0.0M
2022-11-14 28.50 29.18 28.50 29.14 0.0M
2022-11-09 28.20 29.44 24.38 28.20 0.0M
2022-11-07 24.75 28.20 24.75 28.20 0.0M
2022-10-31 22.58 25.95 22.58 24.75 0.0M
2022-10-24 26.25 26.25 26.25 26.25 0.0M
2022-10-19 25.65 25.65 25.65 25.65 0.0M
2022-10-18 29.25 29.25 29.25 29.25 0.0M
2022-10-17 24.94 25.88 24.94 25.88 0.0M
2022-10-14 24.38 24.68 24.15 24.68 0.0M
2022-10-13 27.00 27.00 27.00 27.00 0.0M
2022-10-10 30.00 30.00 26.44 26.44 0.0M
2022-10-07 27.15 27.23 26.25 27.23 0.0M
2022-10-06 24.75 24.75 24.75 24.75 0.0M
2022-09-30 22.50 22.50 22.50 22.50 0.0M
2022-09-27 22.80 22.80 22.80 22.80 0.0M
2022-09-22 25.13 25.13 25.13 25.13 0.0M
2022-09-19 25.50 25.50 25.50 25.50 0.0M
2022-09-16 26.10 26.10 26.10 26.10 0.0M
2022-09-15 26.25 26.25 26.25 26.25 0.0M
2022-09-12 26.55 26.55 26.18 26.18 0.0M
2022-09-09 29.63 30.71 28.50 28.95 0.1M
2022-09-08 31.50 31.91 27.15 31.43 0.1M
2022-09-07 26.18 29.03 23.48 29.03 0.3M
2022-09-06 24.00 26.18 20.10 24.19 0.1M
2022-09-05 19.88 23.59 19.50 23.59 0.0M
2022-09-01 19.88 19.88 19.88 19.88 0.0M
2022-08-30 19.50 20.06 19.50 20.06 0.0M
2022-08-29 18.75 19.39 18.75 19.39 0.0M
2022-08-26 15.26 18.49 15.26 18.49 0.0M
2022-08-24 15.94 15.94 15.94 15.94 0.0M
2022-08-19 19.61 19.61 19.61 19.61 0.0M
2022-08-17 18.75 18.75 18.75 18.75 0.0M
2022-08-12 20.25 20.25 20.25 20.25 0.0M
2022-08-10 18.75 18.75 18.75 18.75 0.0M
2022-08-08 18.00 18.00 18.00 18.00 0.0M
2022-08-04 17.25 17.25 17.25 17.25 0.0M
2022-08-03 18.00 18.00 18.00 18.00 0.0M
2022-08-02 17.81 17.81 17.81 17.81 0.0M
2022-08-01 18.00 18.00 18.00 18.00 0.0M
2022-07-28 17.81 17.81 17.81 17.81 0.0M
2022-07-27 19.13 19.13 19.13 19.13 0.0M
2022-07-25 21.56 21.75 18.98 19.50 0.1M
2022-07-22 18.23 19.95 18.23 19.95 0.1M
2022-07-21 18.15 18.15 18.15 18.15 0.0M
2022-07-15 16.65 16.65 16.65 16.65 0.0M
2022-06-23 15.19 15.19 15.19 15.19 0.0M
2022-06-17 16.88 16.88 16.88 16.88 0.0M
2022-06-16 18.75 18.75 18.75 18.75 0.0M
2022-06-15 18.00 18.00 18.00 18.00 0.0M
2022-06-14 16.50 17.96 16.50 17.96 0.1M
2022-06-13 17.96 17.96 17.96 17.96 0.0M
2022-06-10 16.80 16.80 16.80 16.80 0.0M
2022-06-03 15.28 15.28 15.28 15.28 0.0M
2022-06-01 12.73 12.73 12.73 12.73 0.0M
2022-04-05 10.69 10.69 10.61 10.61 0.0M
2022-03-31 11.03 11.03 11.03 11.03 0.0M
2022-03-30 9.19 9.19 9.19 9.19 0.0M
2022-03-29 8.62 8.62 8.62 8.62 0.0M
2022-02-22 10.57 10.57 10.57 10.57 0.0M
2022-02-16 11.25 11.81 11.25 11.81 0.0M
2022-02-14 12.19 12.19 12.19 12.19 0.0M
2022-02-08 12.75 12.75 12.75 12.75 0.0M
2022-02-07 13.12 13.12 13.12 13.12 0.0M
2022-01-28 14.78 14.93 12.49 13.88 0.0M
2022-01-27 15.38 15.38 14.03 14.03 0.0M
2022-01-25 12.94 13.01 12.94 13.01 0.0M
2022-01-20 12.04 12.04 12.04 12.04 0.0M
2022-01-05 12.19 12.19 12.19 12.19 0.0M
2022-01-04 11.51 15.71 11.51 13.99 0.0M
2022-01-03 12.04 14.25 12.04 14.25 0.0M