Firstobject Tech (FIRT)

FIRT
🏛️ India →
7.05
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 6.34 6.34 5.74 5.74 0.0M
2021-12-30 6.66 6.66 6.04 6.04 0.0M
2021-12-29 6.35 6.35 5.85 6.35 0.0M
2021-12-28 6.11 6.11 6.11 6.11 0.0M
2021-12-27 5.82 5.82 5.82 5.82 0.0M
2021-12-24 5.55 5.55 5.55 5.55 0.0M
2021-12-23 5.29 5.29 5.00 5.29 0.1M
2021-12-22 5.30 5.56 5.04 5.04 0.0M
2021-12-21 4.85 5.30 4.85 5.30 0.0M
2021-12-20 5.00 5.10 5.00 5.10 0.0M
2021-12-17 4.99 5.00 4.99 5.00 0.0M
2021-12-16 5.51 5.78 5.25 5.25 0.0M
2021-12-15 5.51 6.09 5.51 5.51 0.0M
2021-12-14 5.67 5.80 5.67 5.80 0.0M
2021-12-13 5.70 6.25 5.67 5.67 0.0M
2021-12-10 5.96 6.05 5.96 5.96 0.0M
2021-12-09 5.67 5.96 5.67 5.96 0.0M
2021-12-08 5.96 5.96 5.96 5.96 0.0M
2021-12-07 6.60 6.60 6.27 6.27 0.0M
2021-12-06 6.60 6.65 6.60 6.60 0.0M
2021-12-03 6.36 6.66 6.36 6.65 0.0M
2021-12-02 6.36 6.36 5.76 6.36 0.0M
2021-12-01 6.00 6.06 6.00 6.06 0.0M
2021-11-30 5.78 5.78 5.78 5.78 0.0M
2021-11-29 5.51 5.51 5.51 5.51 0.0M
2021-11-26 5.00 5.25 5.00 5.25 0.0M
2021-11-25 5.00 5.00 5.00 5.00 0.0M
2021-11-24 5.00 5.00 5.00 5.00 0.0M
2021-11-23 5.14 5.14 5.14 5.14 0.0M
2021-11-22 5.14 5.14 5.14 5.14 0.0M
2021-11-18 5.95 5.95 5.41 5.41 0.0M
2021-11-17 5.50 5.69 5.23 5.69 0.0M
2021-11-16 4.98 5.50 4.98 5.50 0.0M
2021-11-15 5.24 5.24 5.24 5.24 0.0M
2021-11-12 5.25 5.51 5.00 5.51 0.0M
2021-11-11 5.00 5.25 5.00 5.25 0.0M
2021-11-10 4.76 5.00 4.76 5.00 0.0M
2021-11-09 5.27 5.27 5.01 5.01 0.0M
2021-11-08 5.27 5.27 5.27 5.27 0.0M
2021-11-03 5.27 5.27 5.27 5.27 0.0M
2021-11-01 5.20 5.27 5.20 5.27 0.0M
2021-10-29 5.15 5.15 5.15 5.15 0.0M
2021-10-28 5.42 5.42 5.41 5.42 0.0M
2021-10-27 5.17 5.17 5.17 5.17 0.0M
2021-10-26 4.93 4.93 4.93 4.93 0.0M
2021-10-25 4.47 4.93 4.47 4.93 0.0M
2021-10-22 4.66 5.09 4.66 4.70 0.0M
2021-10-21 4.90 4.90 4.90 4.90 0.0M
2021-10-20 5.15 5.15 5.15 5.15 0.0M
2021-10-19 5.15 5.42 5.15 5.42 0.0M
2021-10-18 5.42 5.68 5.42 5.42 0.0M
2021-10-14 5.42 5.42 5.42 5.42 0.0M
2021-10-13 6.00 6.00 5.70 5.70 0.0M
2021-10-12 6.19 6.19 6.00 6.00 0.0M
2021-10-11 6.00 6.00 5.15 5.90 0.0M
2021-10-08 5.55 5.55 5.52 5.55 0.0M
2021-10-07 5.00 5.05 4.64 5.05 0.0M
2021-10-06 4.25 4.64 4.25 4.64 0.0M
2021-10-05 4.01 4.42 4.01 4.42 0.0M
2021-10-04 4.40 4.40 4.21 4.21 0.0M
2021-10-01 4.40 4.40 4.40 4.40 0.0M
2021-09-30 4.40 4.62 4.40 4.40 0.0M
2021-09-29 4.40 4.40 4.40 4.40 0.0M
2021-09-28 4.40 4.40 4.40 4.40 0.0M
2021-09-27 4.30 4.40 4.30 4.40 0.0M
2021-09-24 4.74 4.74 4.41 4.52 0.0M
2021-09-23 4.75 4.75 4.55 4.55 0.0M
2021-09-22 4.38 4.79 4.38 4.77 0.0M
2021-09-21 4.60 4.60 4.60 4.60 0.0M
2021-09-17 4.20 4.39 4.20 4.39 0.0M
2021-09-16 4.20 4.21 4.20 4.20 0.0M
2021-09-15 4.20 4.38 4.00 4.01 0.0M
2021-09-14 4.19 4.19 4.19 4.19 0.0M
2021-09-13 4.00 4.00 4.00 4.00 0.0M
2021-09-09 4.41 4.41 4.00 4.00 0.0M
2021-09-08 4.00 4.20 3.80 4.20 0.0M
2021-09-07 4.00 4.00 4.00 4.00 0.0M
2021-09-06 4.00 4.00 4.00 4.00 0.0M
2021-09-03 4.20 4.20 4.20 4.20 0.0M
2021-09-02 4.16 4.40 4.16 4.20 0.0M
2021-09-01 4.37 4.37 4.37 4.37 0.0M
2021-08-31 4.60 4.60 4.37 4.60 0.0M
2021-08-30 4.21 4.60 4.21 4.60 0.0M
2021-08-27 4.40 4.40 4.40 4.40 0.0M
2021-08-26 4.20 4.50 4.20 4.26 0.0M
2021-08-25 4.36 4.70 4.36 4.40 0.0M
2021-08-23 4.58 4.58 4.57 4.58 0.0M
2021-08-20 4.37 4.37 4.37 4.37 0.0M
2021-08-18 4.37 4.37 4.37 4.37 0.0M
2021-08-17 4.20 4.60 4.20 4.60 0.0M
2021-08-16 4.48 4.48 4.26 4.40 0.0M
2021-08-13 4.50 4.50 4.48 4.48 0.0M
2021-08-12 4.75 4.75 4.66 4.66 0.0M
2021-08-11 4.95 4.95 4.71 4.85 0.0M
2021-08-10 5.21 5.21 4.95 4.95 0.0M
2021-08-09 5.48 5.48 5.21 5.21 0.0M
2021-08-06 5.76 5.76 5.48 5.48 0.0M
2021-08-05 5.76 5.76 5.48 5.76 0.0M
2021-08-04 5.76 5.76 5.76 5.76 0.0M
2021-08-03 5.65 5.76 5.65 5.76 0.0M
2021-08-02 5.65 5.65 5.65 5.65 0.0M
2021-07-30 5.65 5.80 5.65 5.65 0.0M
2021-07-29 5.94 5.94 5.94 5.94 0.0M
2021-07-28 5.94 5.94 5.94 5.94 0.0M
2021-07-27 5.94 5.94 5.94 5.94 0.0M
2021-07-26 6.25 6.25 6.25 6.25 0.0M
2021-07-23 6.25 6.55 6.25 6.25 0.0M
2021-07-22 6.30 6.30 6.25 6.25 0.0M
2021-07-20 6.00 6.00 6.00 6.00 0.0M
2021-07-19 5.77 6.00 5.77 6.00 0.0M
2021-07-16 5.45 5.77 5.45 5.77 0.0M
2021-07-15 5.45 5.70 5.45 5.50 0.0M
2021-07-14 5.70 5.70 5.16 5.70 0.0M
2021-07-13 5.43 5.43 5.43 5.43 0.0M
2021-07-12 5.44 5.71 5.44 5.71 0.0M
2021-07-09 5.49 5.49 5.44 5.44 0.0M
2021-07-08 5.70 5.99 5.70 5.72 0.0M
2021-07-07 6.00 6.00 5.60 6.00 0.0M
2021-07-06 5.99 5.99 5.70 5.76 0.0M
2021-07-05 6.18 6.48 5.88 6.00 0.0M
2021-07-02 6.18 6.18 5.88 6.18 0.0M
2021-07-01 6.18 6.18 6.18 6.18 0.0M
2021-06-30 6.50 6.50 6.50 6.50 0.0M
2021-06-29 6.08 6.60 6.08 6.60 0.0M
2021-06-28 6.75 6.75 6.40 6.40 0.0M
2021-06-25 6.73 6.73 6.73 6.73 0.0M
2021-06-24 6.40 6.41 6.40 6.41 0.0M
2021-06-23 5.83 6.11 5.55 6.11 0.0M
2021-06-22 5.82 5.82 5.80 5.82 0.0M
2021-06-21 5.40 5.55 5.40 5.55 0.0M
2021-06-18 5.68 5.68 5.40 5.41 0.0M
2021-06-17 5.15 5.68 5.15 5.68 0.0M
2021-06-16 5.40 5.41 5.23 5.41 0.0M
2021-06-15 5.55 6.05 5.49 5.50 0.0M
2021-06-14 5.77 5.77 5.77 5.77 0.0M
2021-06-11 6.30 6.30 6.07 6.07 0.0M
2021-06-10 6.94 6.94 6.30 6.30 0.0M
2021-06-09 6.61 6.61 6.61 6.61 0.0M
2021-06-08 6.00 6.30 6.00 6.30 0.0M
2021-06-07 6.00 6.00 6.00 6.00 0.0M
2021-06-04 5.65 5.97 5.60 5.97 0.0M
2021-06-03 5.20 5.69 5.20 5.69 0.0M
2021-06-02 5.42 5.42 5.20 5.42 0.0M
2021-06-01 5.42 5.42 5.42 5.42 0.0M
2021-05-31 5.42 5.70 5.42 5.70 0.0M
2021-05-28 5.60 5.70 5.60 5.70 0.0M
2021-05-27 5.89 5.89 5.89 5.89 0.0M
2021-05-25 6.19 6.19 6.19 6.19 0.0M
2021-05-24 5.96 5.96 5.90 5.90 0.0M
2021-05-21 5.68 5.68 5.20 5.68 0.0M
2021-05-20 5.42 5.42 5.42 5.42 0.0M
2021-05-19 5.77 5.77 5.70 5.70 0.0M
2021-05-18 5.26 5.80 5.26 5.80 0.0M
2021-05-17 6.00 6.00 5.53 5.53 0.0M
2021-05-14 6.05 6.05 5.82 5.82 0.0M
2021-05-12 5.25 5.77 5.25 5.77 0.0M
2021-05-11 5.51 5.51 5.00 5.50 0.0M
2021-05-10 5.25 5.25 5.25 5.25 0.0M
2021-05-07 5.00 5.26 5.00 5.25 0.0M
2021-05-06 4.88 5.11 4.88 5.11 0.0M
2021-05-05 4.88 4.88 4.88 4.88 0.0M
2021-05-04 5.00 5.00 4.88 4.88 0.0M
2021-04-30 4.80 4.80 4.80 4.80 0.0M
2021-04-29 4.87 4.87 4.87 4.87 0.0M
2021-04-28 5.12 5.12 4.87 4.87 0.0M
2021-04-27 5.12 5.12 5.12 5.12 0.0M
2021-04-26 5.16 5.38 5.16 5.38 0.0M
2021-04-23 5.38 5.38 5.38 5.38 0.0M
2021-04-22 5.66 5.66 5.66 5.66 0.0M
2021-04-20 5.95 5.95 5.95 5.95 0.0M
2021-04-19 5.98 5.98 5.98 5.98 0.0M
2021-04-16 5.70 5.70 5.70 5.70 0.0M
2021-04-15 5.89 5.89 5.88 5.88 0.0M
2021-04-13 5.61 5.61 5.61 5.61 0.0M
2021-04-09 5.71 5.71 5.61 5.61 0.0M
2021-04-08 5.78 5.90 5.78 5.90 0.0M
2021-04-07 5.78 5.78 5.78 5.78 0.0M
2021-04-05 5.51 5.51 5.51 5.51 0.0M
2021-04-01 5.00 5.51 5.00 5.51 0.0M
2021-03-31 5.25 5.25 5.15 5.25 0.0M
2021-03-30 5.00 5.00 5.00 5.00 0.0M
2021-03-26 5.00 5.00 5.00 5.00 0.0M
2021-03-25 5.00 5.00 5.00 5.00 0.0M
2021-03-24 5.00 5.00 5.00 5.00 0.0M
2021-03-23 5.00 5.00 5.00 5.00 0.0M
2021-03-22 5.00 5.00 5.00 5.00 0.0M
2021-03-19 5.00 5.00 5.00 5.00 0.0M
2021-03-18 5.00 5.00 5.00 5.00 0.0M
2021-03-17 4.99 4.99 4.99 4.99 0.0M
2021-03-16 4.90 5.25 4.90 5.25 0.0M
2021-03-12 5.15 5.15 5.15 5.15 0.0M
2021-03-10 5.42 5.42 5.42 5.42 0.0M
2021-03-09 5.42 5.42 5.42 5.42 0.0M
2021-03-05 5.43 5.43 5.43 5.43 0.0M
2021-03-04 4.94 5.18 4.94 5.18 0.0M
2021-03-03 5.00 5.00 4.94 4.94 0.0M
2021-03-02 5.01 5.25 5.00 5.20 0.0M
2021-03-01 5.00 5.00 5.00 5.00 0.0M
2021-02-26 5.46 5.46 5.01 5.01 0.0M
2021-02-25 5.20 5.20 5.20 5.20 0.0M
2021-02-24 5.47 5.47 4.95 4.96 0.0M
2021-02-23 4.97 5.21 4.97 5.21 0.0M
2021-02-22 4.97 4.97 4.83 4.97 0.0M
2021-02-19 4.76 4.98 4.75 4.75 0.0M
2021-02-18 4.32 4.75 4.32 4.75 0.0M
2021-02-17 4.75 4.75 4.52 4.53 0.0M
2021-02-16 4.90 5.24 4.75 4.75 0.0M
2021-02-15 5.00 5.40 5.00 5.00 0.0M
2021-02-12 5.15 5.65 5.15 5.15 0.0M
2021-02-10 5.98 5.98 5.42 5.42 0.0M
2021-02-09 5.23 5.70 5.23 5.70 0.0M
2021-02-08 5.66 5.66 5.50 5.50 0.0M
2021-02-05 5.25 5.50 5.25 5.50 0.0M
2021-02-04 4.75 5.25 4.75 5.25 0.0M
2021-02-03 5.25 5.25 5.00 5.00 0.0M
2021-02-02 5.00 5.00 5.00 5.00 0.0M
2021-02-01 5.00 5.00 5.00 5.00 0.0M
2021-01-29 5.23 5.49 5.00 5.00 0.0M
2021-01-28 5.75 5.75 5.23 5.23 0.0M
2021-01-27 4.99 5.50 4.99 5.50 0.0M
2021-01-25 5.00 5.25 5.00 5.25 0.0M
2021-01-22 5.00 5.01 5.00 5.01 0.0M
2021-01-21 5.14 5.15 5.13 5.13 0.0M
2021-01-20 5.00 5.40 5.00 5.40 0.0M
2021-01-19 5.19 5.19 5.19 5.19 0.0M
2021-01-18 5.19 5.73 5.19 5.19 0.0M
2021-01-15 5.45 5.46 5.42 5.46 0.0M
2021-01-14 6.00 6.00 5.70 5.70 0.0M
2021-01-13 6.00 6.00 6.00 6.00 0.0M
2021-01-12 6.20 6.20 6.20 6.20 0.0M
2021-01-11 6.52 6.52 6.52 6.52 0.0M
2021-01-08 6.60 6.60 6.52 6.52 0.0M
2021-01-07 6.54 6.86 6.22 6.86 0.0M
2021-01-06 6.24 6.74 6.24 6.54 0.0M
2021-01-05 6.56 7.00 6.43 6.43 0.0M
2021-01-04 6.60 6.76 6.12 6.76 0.0M
2021-01-01 6.60 6.60 6.13 6.44 0.0M