Kilburn Engineering (KLBE)

KLBE
🏛️ India →
569.60
Última Actualización: 2025-10-03
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:15 564.80 564.80 561.00 563.00 0.2K
09:20 561.05 561.05 559.00 559.00 0.6K
09:25 559.90 561.15 559.00 559.00 0.3K
09:30 562.25 562.85 559.55 559.55 0.2K
09:35 559.25 559.25 559.25 559.25 0.0K
09:40 561.80 561.95 560.15 560.15 0.1K
09:45 561.50 561.50 559.40 559.65 0.2K
09:50 561.45 562.90 560.05 562.90 0.4K
09:55 563.40 564.60 560.25 560.25 0.4K
10:00 564.35 564.35 563.90 563.90 0.4K
10:05 563.90 563.90 561.15 563.65 0.3K
10:10 563.75 563.75 561.20 563.55 0.2K
10:15 562.80 563.55 562.20 562.20 0.2K
10:20 563.35 563.50 563.00 563.50 0.1K
10:25 563.50 563.55 563.40 563.40 0.0K
10:30 563.00 563.35 562.80 563.35 0.0K
10:35 563.40 563.40 560.25 560.25 0.3K
10:40 560.55 562.95 560.55 562.75 0.5K
10:45 562.75 562.75 561.50 561.55 0.0K
10:50 561.00 562.35 561.00 561.25 0.7K
10:55 562.40 563.20 562.00 562.50 0.3K
11:00 563.15 563.50 562.60 562.60 0.8K
11:05 562.60 562.60 562.00 562.60 0.1K
11:10 562.00 562.60 562.00 562.60 0.1K
11:15 562.60 563.45 562.60 563.45 0.1K
11:20 563.45 563.45 562.00 562.00 0.9K
11:25 562.95 562.95 562.95 562.95 0.1K
11:30 562.95 562.95 562.70 562.70 0.0K
11:35 561.55 562.60 561.00 561.00 0.2K
11:40 561.05 561.05 559.65 560.00 0.3K
11:45 560.00 560.00 558.00 558.05 1.2K
11:50 558.60 558.60 558.15 558.15 0.2K
11:55 558.15 562.40 558.15 562.40 0.1K
12:00 561.95 561.95 558.50 558.50 0.0K
12:10 562.20 562.20 562.20 562.20 0.0K
12:15 559.45 559.45 558.55 559.45 0.2K
12:20 561.00 561.00 560.20 560.20 0.1K
12:25 558.55 559.50 558.55 558.60 0.2K
12:30 559.40 560.00 559.40 560.00 0.0K
12:35 560.00 560.00 559.95 559.95 0.0K
12:40 559.00 559.95 559.00 559.95 0.1K
12:45 559.95 561.00 559.95 561.00 0.1K
12:50 559.95 559.95 559.95 559.95 0.0K
12:55 560.95 560.95 560.95 560.95 0.0K
13:05 560.95 560.95 559.45 560.90 0.2K
13:15 560.85 560.85 560.00 560.00 0.0K
13:20 559.70 560.85 559.55 559.95 0.1K
13:25 559.25 559.25 559.25 559.25 0.0K
13:30 559.30 559.30 558.00 558.00 1.1K
13:35 558.00 558.00 547.45 548.00 3.9K
13:40 547.75 553.95 547.75 552.95 2.4K
13:45 550.00 553.25 550.00 550.45 0.2K
13:50 553.35 553.95 551.60 553.65 0.2K
13:55 553.55 553.95 551.35 551.35 0.5K
14:00 551.40 553.65 551.40 552.45 0.2K
14:05 552.45 552.45 550.00 550.00 0.5K
14:10 548.60 548.60 546.00 546.80 0.3K
14:15 546.80 552.50 546.80 548.25 0.7K
14:20 548.25 549.80 548.25 548.25 0.2K
14:25 546.60 548.70 546.60 546.80 0.8K
14:30 548.20 552.35 547.85 548.05 0.5K
14:35 549.45 550.90 548.00 550.00 0.3K
14:40 550.70 550.70 550.00 550.50 0.2K
14:45 550.05 551.55 547.00 548.15 2.6K
14:50 548.15 550.50 547.05 547.15 0.3K
14:55 549.70 555.50 547.50 555.00 4.2K
15:00 556.00 556.00 555.05 556.00 0.5K
15:05 555.35 556.00 555.35 556.00 0.2K
15:10 556.45 556.45 556.45 556.45 0.0K
15:15 556.55 557.00 555.00 555.00 1.0K
15:20 555.00 560.00 555.00 560.00 1.5K
15:25 560.00 566.80 559.85 559.85 3.3K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-10-03 574.70 577.05 562.50 569.60 0.0M
2025-10-01 592.00 600.00 566.20 574.70 0.0M
2025-09-30 579.00 618.40 573.30 590.05 0.2M
2025-09-29 559.85 584.95 555.15 579.55 0.1M
2025-09-26 561.00 566.80 545.25 559.85 0.0M
2025-09-25 554.90 571.70 550.30 566.25 0.3M
2025-09-24 546.10 555.00 546.00 553.05 0.1M
2025-09-23 558.75 559.00 543.95 550.65 0.1M
2025-09-22 553.65 558.55 545.25 554.05 0.0M
2025-09-19 537.50 555.00 536.15 552.85 0.1M
2025-09-18 544.00 544.00 533.00 541.95 0.1M
2025-09-17 540.25 544.80 537.00 539.95 0.0M
2025-09-16 537.90 543.20 531.30 540.25 0.0M
2025-09-15 543.50 544.85 531.30 539.75 0.0M
2025-09-12 542.30 546.55 525.10 540.00 0.0M
2025-09-11 542.10 548.95 541.55 542.30 0.1M
2025-09-10 546.80 546.85 535.00 542.05 0.1M
2025-09-09 542.25 547.00 540.00 542.95 0.0M
2025-09-08 541.00 550.75 532.00 540.40 0.1M
2025-09-05 546.10 550.00 541.00 545.00 0.2M
2025-09-04 549.00 554.00 521.60 545.45 0.1M
2025-09-03 548.85 560.00 544.40 546.10 0.0M
2025-09-02 557.00 558.00 544.95 548.85 0.1M
2025-09-01 558.00 558.00 537.25 550.95 0.1M
2025-08-29 559.80 563.40 551.50 554.95 0.1M
2025-08-28 558.00 564.70 544.85 556.95 0.0M
2025-08-26 571.00 571.00 554.10 559.00 0.3M
2025-08-25 572.00 572.00 564.20 570.15 0.2M
2025-08-22 567.95 571.00 558.00 568.95 0.4M
2025-08-21 558.80 572.90 556.20 568.75 0.4M
2025-08-20 564.00 564.80 542.30 558.75 0.3M
2025-08-19 541.20 564.80 541.20 554.70 0.2M
2025-08-18 550.00 554.00 537.95 545.00 0.3M
2025-08-14 544.90 560.00 537.00 545.40 0.3M
2025-08-13 545.00 554.00 535.00 543.65 0.1M
2025-08-12 519.80 544.45 515.25 540.30 0.1M
2025-08-11 535.00 537.00 481.95 524.90 0.6M
2025-08-08 548.00 555.00 525.00 531.85 0.2M
2025-08-07 532.00 550.00 522.00 541.65 0.4M
2025-08-06 544.80 549.65 526.00 537.55 0.3M
2025-08-05 545.00 549.65 535.50 541.25 0.2M
2025-08-04 518.00 543.95 513.95 540.45 0.1M
2025-08-01 525.25 530.00 514.00 519.55 0.1M
2025-07-31 512.00 529.00 506.05 525.20 0.1M
2025-07-30 504.20 531.95 504.20 519.70 0.1M
2025-07-29 519.85 519.85 505.00 507.60 0.2M
2025-07-28 528.10 538.95 518.00 519.80 0.2M
2025-07-25 528.00 545.00 524.95 532.25 0.5M
2025-07-24 517.70 546.50 504.00 525.70 2.0M
2025-07-23 519.70 521.25 506.60 516.55 0.1M
2025-07-22 490.90 519.95 480.20 514.35 0.2M
2025-07-21 484.05 492.05 475.20 490.65 0.0M
2025-07-18 494.70 496.05 472.65 486.45 0.2M
2025-07-17 489.45 489.70 481.00 487.80 0.3M
2025-07-16 487.30 491.45 480.95 486.20 0.1M
2025-07-15 483.05 496.55 480.00 494.30 0.4M
2025-07-14 478.30 499.00 465.60 489.90 0.1M
2025-07-11 483.10 486.00 477.00 482.00 0.0M
2025-07-10 478.00 490.00 468.70 485.65 0.1M
2025-07-09 466.45 486.00 465.75 482.80 0.2M
2025-07-08 452.20 473.90 452.20 466.45 0.1M
2025-07-07 473.90 473.90 449.60 455.95 0.3M
2025-07-04 472.00 475.00 460.10 466.95 0.1M
2025-07-03 451.20 471.80 449.30 470.05 0.2M
2025-07-02 454.80 456.75 446.15 451.25 0.1M
2025-07-01 442.50 455.00 432.05 448.95 0.6M
2025-06-30 449.95 458.00 440.05 442.65 0.1M
2025-06-27 450.00 454.00 441.30 449.95 0.0M
2025-06-26 437.10 450.00 436.00 447.75 0.1M
2025-06-25 437.50 445.95 435.00 439.65 0.1M
2025-06-24 440.40 448.00 430.55 441.70 0.1M
2025-06-23 436.90 440.00 426.00 439.45 0.1M
2025-06-20 436.00 445.90 430.15 441.75 0.2M
2025-06-19 432.65 439.90 431.15 436.30 0.1M
2025-06-18 424.75 438.80 420.15 434.95 0.3M
2025-06-17 425.00 429.80 418.05 426.70 0.2M
2025-06-16 424.05 424.70 413.60 423.60 0.1M
2025-06-13 415.00 428.00 401.20 424.05 0.2M
2025-06-12 424.45 429.95 418.50 421.10 0.2M
2025-06-11 427.00 435.00 420.25 424.45 0.3M
2025-06-10 427.25 427.90 416.30 425.65 0.7M
2025-06-09 425.10 427.90 420.00 426.35 0.3M
2025-06-06 415.05 427.50 410.30 421.40 0.3M
2025-06-05 406.95 417.80 402.60 410.05 0.2M
2025-06-04 401.80 408.00 397.20 406.00 0.3M
2025-06-03 402.00 408.00 397.80 404.20 0.4M
2025-06-02 394.00 406.00 390.10 398.80 0.3M
2025-05-30 395.10 399.00 387.05 393.75 0.2M
2025-05-29 391.70 398.00 391.70 395.10 0.2M
2025-05-28 393.20 400.85 389.00 393.65 0.2M
2025-05-27 390.05 397.80 390.00 394.50 0.3M
2025-05-26 401.95 404.95 392.10 393.95 0.1M
2025-05-23 405.65 409.50 396.55 397.85 0.1M
2025-05-22 388.00 404.50 382.00 401.70 0.2M
2025-05-21 423.50 423.50 404.00 407.60 0.3M
2025-05-20 420.00 426.50 412.75 416.05 0.1M
2025-05-19 417.00 427.70 416.20 422.40 0.1M
2025-05-16 409.00 430.00 401.25 418.70 0.2M
2025-05-15 408.70 408.70 399.05 405.85 0.3M
2025-05-14 411.00 417.00 402.00 403.90 0.1M
2025-05-13 418.00 418.00 401.20 407.55 0.1M
2025-05-12 395.00 419.40 392.00 415.70 0.1M
2025-05-09 381.60 388.00 380.20 385.20 0.0M
2025-05-08 399.95 402.05 394.00 395.05 0.0M
2025-05-07 378.85 397.60 378.85 395.35 0.0M
2025-05-06 405.40 408.55 382.20 386.05 0.1M
2025-05-05 405.50 411.85 403.50 407.40 0.0M
2025-05-02 409.00 413.90 404.00 408.70 0.0M
2025-04-30 416.00 418.05 404.40 414.65 0.1M
2025-04-29 413.00 430.00 406.00 421.50 0.1M
2025-04-28 394.95 427.25 381.10 414.85 0.3M
2025-04-25 406.00 408.00 378.25 396.75 0.3M
2025-04-24 409.95 410.60 395.00 405.95 0.5M
2025-04-23 412.00 418.80 391.50 407.80 0.3M
2025-04-22 406.55 415.80 401.30 411.85 0.3M
2025-04-21 400.20 407.80 392.80 403.70 0.2M
2025-04-17 404.90 414.00 400.00 403.90 0.1M
2025-04-16 395.80 405.05 390.75 403.75 0.2M
2025-04-15 393.10 402.15 389.95 392.60 0.3M
2025-04-11 397.00 397.00 383.80 390.25 0.0M
2025-04-09 371.00 390.00 366.60 386.05 0.1M
2025-04-08 385.00 392.95 381.00 381.65 0.0M
2025-04-07 326.60 377.95 326.60 369.05 0.1M
2025-04-04 405.00 407.20 390.60 393.60 0.1M
2025-04-03 409.25 410.75 403.80 405.75 0.1M
2025-04-02 414.45 421.00 402.00 409.25 0.3M
2025-04-01 401.20 417.95 401.20 408.55 0.0M
2025-03-28 402.25 429.45 402.20 406.75 0.1M
2025-03-27 404.20 409.75 396.05 400.40 0.0M
2025-03-26 410.90 425.00 400.00 403.25 0.3M
2025-03-25 424.80 445.00 400.00 404.95 0.4M
2025-03-24 409.00 427.00 405.05 418.10 0.1M
2025-03-21 382.80 411.00 372.70 402.85 0.3M
2025-03-20 385.00 394.00 373.25 382.65 0.0M
2025-03-19 378.05 391.00 378.05 382.85 0.1M
2025-03-18 356.80 383.00 351.20 378.05 0.1M
2025-03-17 357.00 378.90 342.50 356.15 0.3M
2025-03-13 349.75 362.00 344.15 359.65 0.1M
2025-03-12 356.90 358.00 339.70 343.15 0.1M
2025-03-11 349.90 356.90 338.60 347.25 0.1M
2025-03-10 369.95 369.95 349.00 351.05 0.1M
2025-03-07 369.50 379.00 365.00 365.70 0.1M
2025-03-06 374.95 377.90 368.00 369.50 0.1M
2025-03-05 371.80 379.00 365.00 369.10 0.0M
2025-03-04 350.00 377.70 350.00 371.80 0.0M
2025-03-03 377.05 379.95 345.10 357.10 0.1M
2025-02-28 384.00 384.25 364.15 376.15 0.0M
2025-02-27 390.00 394.05 382.15 384.75 0.1M
2025-02-25 387.65 395.00 382.00 392.15 0.1M
2025-02-24 376.10 389.00 371.10 384.05 0.0M
2025-02-21 386.80 389.90 376.30 386.20 0.0M
2025-02-20 384.00 393.90 375.45 387.25 0.1M
2025-02-19 381.40 398.90 380.05 386.20 0.1M
2025-02-18 391.95 397.15 372.60 386.70 0.1M
2025-02-17 398.00 398.00 370.05 387.85 0.1M
2025-02-14 418.00 419.50 375.00 397.20 0.1M
2025-02-13 396.80 415.00 387.30 406.35 0.1M
2025-02-12 365.00 399.00 339.00 396.80 0.1M
2025-02-11 387.85 394.90 357.95 365.00 0.1M
2025-02-10 405.95 406.50 385.00 387.85 0.0M
2025-02-07 409.90 409.90 394.00 398.50 0.0M
2025-02-06 409.45 409.80 396.30 404.10 0.0M
2025-02-05 419.55 425.55 403.00 405.95 0.1M
2025-02-04 396.05 418.00 396.05 415.15 0.0M
2025-02-03 405.85 415.00 389.95 395.05 0.0M
2025-02-01 400.05 415.00 400.05 405.85 0.0M
2025-01-31 397.00 409.00 391.00 403.85 0.0M
2025-01-30 402.65 419.55 385.55 390.00 0.1M
2025-01-29 388.90 403.85 385.05 397.00 0.0M
2025-01-28 408.90 410.05 375.00 383.10 0.1M
2025-01-27 428.00 428.05 400.00 403.00 0.1M
2025-01-24 450.00 455.05 432.00 434.60 0.1M
2025-01-23 447.05 452.00 429.00 448.15 0.2M
2025-01-22 461.85 461.90 437.20 451.40 0.1M
2025-01-21 471.55 476.55 450.00 460.95 0.2M
2025-01-20 469.00 485.00 465.00 470.55 0.0M
2025-01-17 470.00 470.00 454.10 463.65 0.0M
2025-01-16 460.90 482.65 455.10 469.05 0.1M
2025-01-15 453.30 470.00 436.00 454.10 0.1M
2025-01-14 443.00 458.00 431.00 451.20 0.1M
2025-01-13 459.60 459.60 431.00 438.45 0.1M
2025-01-10 467.00 469.65 455.00 459.60 0.1M
2025-01-09 475.50 481.00 466.00 466.55 0.0M
2025-01-08 467.00 477.35 465.00 475.50 0.0M
2025-01-07 468.00 477.90 465.00 467.75 0.0M
2025-01-06 483.80 487.50 461.15 463.85 0.1M
2025-01-03 487.60 493.85 479.00 481.05 0.1M
2025-01-02 490.95 491.80 474.00 487.60 0.1M
2025-01-01 484.60 493.40 480.10 484.65 0.1M