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
2024-12-31 10.70 10.70 10.50 10.50 0.0M
2024-12-30 10.70 10.71 10.70 10.70 0.0M
2024-12-27 10.90 10.90 10.69 10.69 0.0M
2024-12-26 10.95 10.95 10.90 10.90 0.0M
2024-12-24 10.95 10.95 10.95 10.95 0.0M
2024-12-23 10.95 10.95 10.95 10.95 0.0M
2024-12-20 10.95 10.95 10.95 10.95 0.0M
2024-12-19 10.95 10.95 10.95 10.95 0.0M
2024-12-18 11.39 11.39 11.17 11.17 0.0M
2024-12-17 11.27 11.49 11.05 11.39 0.0M
2024-12-16 11.05 11.27 11.00 11.27 0.0M
2024-12-13 11.05 11.05 11.05 11.05 0.0M
2024-12-12 11.49 11.49 11.27 11.27 0.0M
2024-12-11 11.49 11.49 11.49 11.49 0.0M
2024-12-10 11.68 11.68 11.45 11.50 0.0M
2024-12-09 11.46 11.68 11.46 11.68 0.0M
2024-12-06 11.45 11.74 11.45 11.46 0.0M
2024-12-05 11.65 11.65 11.65 11.65 0.0M
2024-12-04 11.43 11.43 11.43 11.43 0.0M
2024-12-03 11.41 11.41 10.87 11.21 0.0M
2024-12-02 10.87 10.87 9.85 10.87 0.0M
2024-11-29 10.36 10.36 10.00 10.36 0.0M
2024-11-28 9.87 9.87 9.50 9.87 0.0M
2024-11-27 9.40 9.40 9.40 9.40 0.0M
2024-11-26 8.96 8.96 8.96 8.96 0.0M
2024-11-25 8.46 8.88 8.04 8.54 0.0M
2024-11-22 8.46 8.46 8.30 8.46 0.0M
2024-11-21 8.30 8.30 8.30 8.30 0.0M
2024-11-19 8.58 8.58 8.41 8.41 0.0M
2024-11-18 8.75 8.75 8.58 8.58 0.0M
2024-11-14 8.75 8.75 8.75 8.75 0.0M
2024-11-13 9.10 9.10 8.92 8.92 0.0M
2024-11-12 9.10 9.10 9.10 9.10 0.0M
2024-11-11 9.44 9.44 9.26 9.26 0.0M
2024-11-08 9.44 9.44 9.44 9.44 0.0M
2024-11-07 9.82 9.82 9.63 9.63 0.0M
2024-11-06 9.82 9.82 9.82 9.82 0.0M
2024-11-05 9.63 9.63 9.63 9.63 0.0M
2024-11-04 9.35 9.45 9.35 9.45 0.0M
2024-10-31 9.17 9.35 9.17 9.35 0.0M
2024-10-30 9.35 9.35 9.17 9.17 0.0M
2024-10-29 9.17 9.35 9.17 9.17 0.0M
2024-10-28 9.17 9.35 9.17 9.17 0.0M
2024-10-25 9.35 9.35 9.00 9.17 0.0M
2024-10-24 9.19 9.19 9.17 9.17 0.0M
2024-10-23 9.01 9.01 9.01 9.01 0.0M
2024-10-22 8.67 8.84 8.50 8.84 0.0M
2024-10-21 8.67 8.67 8.65 8.67 0.0M
2024-10-18 8.50 8.50 8.50 8.50 0.0M
2024-10-17 8.34 8.34 8.34 8.34 0.0M
2024-10-16 8.18 8.18 8.18 8.18 0.0M
2024-10-15 8.02 8.02 8.02 8.02 0.0M
2024-10-14 7.72 7.87 7.72 7.87 0.0M
2024-10-11 7.72 7.72 7.72 7.72 0.0M
2024-10-10 7.57 7.57 7.57 7.57 0.0M
2024-10-09 7.44 7.44 7.43 7.43 0.0M
2024-10-08 7.30 7.30 7.30 7.30 0.0M
2024-10-07 7.16 7.16 7.16 7.16 0.0M
2024-10-04 6.95 7.02 6.95 7.02 0.0M
2024-10-03 6.89 6.89 6.89 6.89 0.0M
2024-10-01 6.63 6.76 6.63 6.76 0.0M
2024-09-30 6.63 6.63 6.63 6.63 0.0M
2024-09-27 6.51 6.51 6.50 6.50 0.0M
2024-09-26 6.20 6.20 6.20 6.20 0.0M
2024-09-25 5.91 5.91 5.91 5.91 0.0M
2024-09-24 5.63 5.63 5.63 5.63 0.0M
2024-09-23 5.27 5.37 5.27 5.37 0.0M
2024-09-20 5.12 5.12 5.12 5.12 0.0M
2024-09-19 5.59 5.59 5.07 5.12 0.0M
2024-09-18 5.89 5.89 5.33 5.33 0.0M
2024-09-17 6.07 6.07 5.61 5.61 0.0M
2024-09-16 5.90 5.90 5.89 5.90 0.0M
2024-09-13 6.51 6.51 6.19 6.19 0.0M
2024-09-12 7.02 7.03 6.51 6.51 0.0M
2024-09-11 6.75 6.85 6.75 6.85 0.0M
2024-09-10 7.24 7.24 6.88 6.88 0.0M
2024-09-09 7.62 7.62 7.24 7.24 0.0M
2024-09-06 7.62 7.84 7.62 7.62 0.0M
2024-09-05 7.77 7.77 7.77 7.77 0.0M
2024-09-04 7.92 7.92 7.92 7.92 0.0M
2024-09-03 8.08 8.08 8.08 8.08 0.0M
2024-09-02 8.24 8.24 8.24 8.24 0.0M
2024-08-30 8.40 8.40 8.40 8.40 0.0M
2024-08-29 8.45 8.45 8.40 8.40 0.0M
2024-08-28 8.57 8.57 8.57 8.57 0.0M
2024-08-27 8.56 8.57 8.56 8.57 0.0M
2024-08-26 8.73 8.73 8.73 8.73 0.0M
2024-08-23 8.90 8.90 8.90 8.90 0.0M
2024-08-22 9.07 9.07 8.90 8.90 0.0M
2024-08-21 9.00 9.07 9.00 9.07 0.0M
2024-08-20 8.75 8.90 8.74 8.90 0.0M
2024-08-19 8.95 8.95 8.91 8.91 0.0M
2024-08-16 9.09 9.09 9.09 9.09 0.0M
2024-08-14 9.27 9.27 9.27 9.27 0.0M
2024-08-13 9.82 9.82 9.45 9.45 0.0M
2024-08-12 9.30 9.64 9.30 9.64 0.0M
2024-08-09 9.46 9.46 9.46 9.46 0.0M
2024-08-08 9.46 9.65 9.46 9.46 0.0M
2024-08-07 9.65 9.65 9.65 9.65 0.0M
2024-08-06 9.80 9.80 9.80 9.80 0.0M
2024-08-05 10.00 10.00 9.80 9.80 0.0M
2024-08-02 9.97 10.00 9.97 10.00 0.0M
2024-08-01 10.89 10.89 9.95 9.96 0.0M
2024-07-31 9.98 10.47 9.98 10.47 0.0M
2024-07-30 9.98 9.98 9.98 9.98 0.0M
2024-07-29 9.61 9.61 9.50 9.52 0.0M
2024-07-26 9.65 9.70 9.60 9.60 0.0M
2024-07-25 9.48 9.48 9.20 9.48 0.0M
2024-07-24 9.50 9.50 9.03 9.03 0.0M
2024-07-23 9.48 9.97 9.48 9.50 0.0M
2024-07-22 9.97 10.46 9.97 9.97 0.0M
2024-07-19 9.97 9.97 9.97 9.97 0.0M
2024-07-18 10.17 10.17 9.97 9.97 0.0M
2024-07-16 10.49 10.49 9.97 10.49 0.0M
2024-07-15 10.59 10.59 10.49 10.49 0.0M
2024-07-12 10.23 10.23 10.19 10.19 0.0M
2024-07-11 10.26 10.26 9.75 9.75 0.0M
2024-07-10 10.26 10.27 10.26 10.26 0.0M
2024-07-09 10.80 10.80 10.74 10.80 0.0M
2024-07-08 10.10 10.30 10.00 10.29 0.0M
2024-07-05 9.20 9.81 9.20 9.81 0.1M
2024-07-04 9.28 9.35 9.28 9.35 0.0M
2024-07-03 8.91 8.91 8.91 8.91 0.0M
2024-07-02 8.49 8.49 8.49 8.49 0.0M
2024-07-01 7.71 8.09 7.71 8.09 0.0M
2024-06-28 7.72 7.72 7.71 7.71 0.0M
2024-06-27 8.29 8.29 7.88 8.11 0.0M
2024-06-26 8.20 8.30 7.60 8.29 0.0M
2024-06-25 8.00 8.00 7.40 8.00 0.0M
2024-06-24 7.42 7.79 7.42 7.78 0.0M
2024-06-21 7.14 7.42 7.14 7.42 0.0M
2024-06-20 7.86 7.86 7.51 7.51 0.0M
2024-06-19 7.94 7.95 7.90 7.90 0.0M
2024-06-18 7.60 7.71 7.60 7.71 0.0M
2024-06-14 8.05 8.05 8.00 8.00 0.0M
2024-06-13 8.25 8.25 8.25 8.25 0.0M
2024-06-12 7.90 8.69 7.90 8.68 0.0M
2024-06-11 8.35 8.35 8.31 8.31 0.0M
2024-06-10 7.92 8.35 7.92 8.35 0.0M
2024-06-07 7.94 8.33 7.94 8.33 0.0M
2024-06-06 8.31 8.31 7.94 7.94 0.0M
2024-06-05 7.90 8.31 7.90 8.31 0.0M
2024-06-04 8.31 8.72 8.31 8.31 0.0M
2024-06-03 8.30 8.31 8.05 8.31 0.0M
2024-05-31 8.36 8.36 8.30 8.30 0.0M
2024-05-30 8.25 8.25 7.84 8.20 0.0M
2024-05-29 8.25 8.25 8.10 8.25 0.0M
2024-05-27 8.05 8.27 7.51 8.25 0.0M
2024-05-24 7.89 8.30 7.89 7.90 0.0M
2024-05-23 8.70 8.70 8.30 8.30 0.0M
2024-05-22 8.72 8.72 7.90 8.72 0.0M
2024-05-21 8.30 8.31 8.30 8.31 0.0M
2024-05-18 8.30 8.30 8.30 8.30 0.0M
2024-05-17 8.25 8.66 8.25 8.66 0.0M
2024-05-16 8.09 8.25 8.09 8.25 0.0M
2024-05-15 8.22 8.22 7.86 7.86 0.0M
2024-05-14 7.76 8.08 7.76 7.86 0.0M
2024-05-13 7.40 8.16 7.40 8.16 0.0M
2024-05-10 7.72 8.51 7.72 7.78 0.0M
2024-05-09 8.11 8.12 8.11 8.12 0.0M
2024-05-08 8.37 8.37 8.11 8.11 0.0M
2024-05-07 8.50 8.50 7.98 7.98 0.0M
2024-05-06 8.36 8.40 8.36 8.40 0.0M
2024-05-03 8.02 8.02 8.00 8.00 0.0M
2024-05-02 7.64 7.64 7.64 7.64 0.0M
2024-04-30 7.28 7.28 7.28 7.28 0.0M
2024-04-26 6.93 6.94 6.93 6.94 0.0M
2024-04-25 7.07 7.07 6.93 6.93 0.0M
2024-04-24 6.61 6.94 6.61 6.94 0.0M
2024-04-23 6.29 6.61 6.20 6.61 0.0M
2024-04-22 6.42 6.42 6.30 6.30 0.0M
2024-04-19 6.30 6.40 6.30 6.30 0.0M
2024-04-18 6.40 6.40 6.40 6.40 0.0M
2024-04-16 6.37 6.37 6.10 6.10 0.0M
2024-04-15 6.06 6.37 6.06 6.37 0.0M
2024-04-12 6.37 6.44 6.37 6.37 0.0M
2024-04-10 6.31 6.31 6.30 6.30 0.0M
2024-04-09 6.31 6.31 6.31 6.31 0.0M
2024-04-08 5.65 6.13 5.65 6.13 0.0M
2024-04-05 6.15 6.15 5.80 5.84 0.0M
2024-04-04 6.06 6.06 5.88 5.88 0.0M
2024-04-03 5.75 5.98 5.70 5.88 0.0M
2024-04-02 5.51 5.75 5.51 5.75 0.0M
2024-04-01 5.61 6.00 5.44 5.51 0.0M
2024-03-28 5.72 5.72 5.72 5.72 0.0M
2024-03-27 5.71 6.31 5.71 5.71 0.0M
2024-03-26 6.63 6.63 6.01 6.01 0.0M
2024-03-22 6.52 6.52 6.32 6.32 0.0M
2024-03-21 6.99 6.99 6.65 6.65 0.0M
2024-03-20 7.20 7.20 6.99 6.99 0.0M
2024-03-19 6.65 7.35 6.65 7.35 0.0M
2024-03-18 7.30 7.30 6.95 7.00 0.0M
2024-03-15 7.30 7.30 7.20 7.30 0.0M
2024-03-14 7.29 7.29 7.10 7.10 0.0M
2024-03-13 7.47 7.47 7.20 7.29 0.0M
2024-03-12 7.14 7.14 7.14 7.14 0.0M
2024-03-11 7.90 7.90 7.51 7.51 0.0M
2024-03-07 7.60 7.90 7.60 7.90 0.0M
2024-03-06 7.75 7.75 7.75 7.75 0.0M
2024-03-05 7.90 7.90 7.90 7.90 0.0M
2024-03-04 8.06 8.06 8.06 8.06 0.0M
2024-03-02 8.22 8.22 8.22 8.22 0.0M
2024-03-01 8.55 8.55 8.38 8.38 0.0M
2024-02-29 8.57 8.57 8.55 8.55 0.0M
2024-02-28 8.77 8.77 8.57 8.57 0.0M
2024-02-27 8.61 8.61 8.60 8.60 0.0M
2024-02-26 8.29 8.45 8.29 8.45 0.0M
2024-02-23 8.13 8.29 8.13 8.29 0.0M
2024-02-22 8.08 8.13 8.08 8.13 0.0M
2024-02-21 7.98 7.98 7.97 7.98 0.0M
2024-02-20 7.83 7.83 7.83 7.83 0.0M
2024-02-19 7.68 7.68 7.68 7.68 0.0M
2024-02-16 7.39 7.53 7.39 7.53 0.0M
2024-02-15 7.54 7.54 7.39 7.39 0.0M
2024-02-14 7.26 7.54 7.26 7.54 0.0M
2024-02-13 7.40 7.40 7.26 7.40 0.0M
2024-02-12 7.40 7.54 7.40 7.40 0.0M
2024-02-09 7.40 7.40 7.40 7.40 0.0M
2024-02-08 7.40 7.40 7.26 7.26 0.0M
2024-02-07 7.54 7.54 7.40 7.40 0.0M
2024-02-06 7.70 7.70 7.55 7.55 0.0M
2024-02-05 7.90 7.90 7.70 7.70 0.0M
2024-02-02 7.78 8.08 7.78 7.78 0.0M
2024-02-01 7.93 7.93 7.93 7.93 0.0M
2024-01-31 7.63 7.78 7.63 7.78 0.0M
2024-01-30 7.63 7.63 7.63 7.63 0.0M
2024-01-29 7.78 7.78 7.78 7.78 0.0M
2024-01-25 7.63 7.63 7.63 7.63 0.0M
2024-01-24 7.49 7.49 7.49 7.49 0.0M
2024-01-23 7.58 7.58 7.32 7.35 0.0M
2024-01-20 7.59 7.59 7.44 7.44 0.0M
2024-01-19 7.74 7.74 7.59 7.59 0.0M
2024-01-18 7.74 7.74 7.74 7.74 0.0M
2024-01-17 7.99 7.99 7.74 7.74 0.0M
2024-01-16 8.40 8.40 7.60 7.89 0.0M
2024-01-15 8.14 8.37 7.59 8.00 0.0M
2024-01-12 7.82 8.00 7.66 7.98 0.0M
2024-01-11 7.80 7.82 7.79 7.82 0.0M
2024-01-10 7.17 7.45 6.76 7.45 0.0M
2024-01-09 7.00 7.17 6.84 7.10 0.0M
2024-01-08 7.46 7.46 6.76 6.83 0.0M
2024-01-05 7.00 7.11 7.00 7.11 0.0M
2024-01-04 7.11 7.11 7.11 7.11 0.0M
2024-01-03 6.99 7.33 6.65 7.11 0.0M
2024-01-02 6.66 7.01 6.35 6.99 0.0M
2024-01-01 6.35 6.68 6.35 6.68 0.0M