Kshitij Polyline (KSHT)

KSHT
🏛️ India →
2.97
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 6.98 7.45 6.98 7.45 0.1M
2021-12-30 6.66 7.34 6.66 7.34 0.1M
2021-12-28 7.01 7.01 7.01 7.01 0.0M
2021-12-27 6.70 6.70 6.70 6.70 0.0M
2021-12-24 6.56 6.56 6.56 6.56 0.0M
2021-12-23 6.28 6.28 6.28 6.28 0.0M
2021-12-22 5.56 6.02 5.56 6.02 0.1M
2021-12-20 5.70 5.75 5.70 5.75 0.2M
2021-12-17 5.80 5.90 5.80 5.90 0.1M
2021-12-16 5.96 5.96 5.96 5.96 0.1M
2021-12-15 6.25 6.25 6.25 6.25 0.0M
2021-12-14 6.48 6.48 6.47 6.47 0.0M
2021-12-13 6.20 6.20 6.20 6.20 0.1M
2021-12-09 6.35 6.35 6.35 6.35 0.1M
2021-12-08 6.40 6.72 6.40 6.64 0.2M
2021-12-03 6.30 6.40 6.15 6.40 0.4M
2021-12-02 6.20 6.20 6.20 6.20 0.1M
2021-12-01 6.40 6.40 6.40 6.40 0.5M
2021-11-30 6.40 6.40 6.40 6.40 0.0M
2021-11-29 6.40 6.40 6.40 6.40 0.5M
2021-11-26 6.10 6.64 6.10 6.64 0.2M
2021-11-25 6.40 6.40 6.40 6.40 0.2M
2021-11-24 6.10 6.70 6.08 6.70 0.4M
2021-11-23 6.40 6.40 6.40 6.40 0.2M
2021-11-22 6.60 6.70 6.60 6.70 0.4M
2021-11-12 6.70 6.70 6.70 6.70 0.0M
2021-11-10 6.62 6.62 6.62 6.62 0.0M
2021-10-29 6.46 6.46 6.46 6.46 0.0M
2021-10-28 6.85 6.85 6.80 6.80 0.0M
2021-10-27 7.20 7.20 6.80 6.80 0.1M
2021-10-26 7.00 7.00 6.80 7.00 0.2M
2021-10-21 6.80 6.81 6.80 6.81 0.1M
2021-10-20 6.70 6.75 6.70 6.75 0.2M
2021-10-18 6.75 7.00 6.75 7.00 0.2M
2021-10-14 7.10 7.10 7.10 7.10 0.0M
2021-10-08 7.03 7.03 7.03 7.03 0.0M
2021-10-05 7.40 7.40 7.40 7.40 0.0M
2021-10-01 7.40 7.40 7.40 7.40 0.0M
2021-09-30 7.32 7.32 7.32 7.32 0.0M
2021-09-29 7.40 7.40 7.30 7.30 0.0M
2021-09-28 7.31 7.31 7.30 7.30 0.0M
2021-09-27 8.10 8.10 7.67 7.67 0.1M
2021-09-22 8.07 8.07 8.07 8.07 0.0M
2021-09-17 8.65 8.65 8.48 8.48 0.1M
2021-09-16 8.39 9.13 8.36 8.92 0.1M
2021-09-15 8.40 8.40 8.30 8.35 0.0M
2021-09-14 7.20 7.96 7.20 7.96 0.4M
2021-09-09 6.65 7.45 6.65 7.25 0.1M
2021-09-08 7.10 7.10 6.48 6.78 0.2M
2021-09-07 6.60 7.16 6.60 7.16 0.0M
2021-09-06 7.05 7.05 6.60 6.60 0.1M
2021-09-03 6.95 6.95 6.95 6.95 0.0M
2021-09-02 7.60 7.60 6.90 6.90 0.0M
2021-09-01 7.30 7.30 7.30 7.30 0.0M
2021-08-31 7.20 7.20 7.20 7.20 0.0M
2021-08-20 6.61 7.11 6.61 7.11 0.0M
2021-08-16 6.61 6.61 6.61 6.61 0.0M
2021-08-13 6.61 6.61 6.61 6.61 0.0M
2021-08-12 7.20 7.20 7.20 7.20 0.0M
2021-08-11 7.03 7.31 6.36 7.27 0.2M
2021-08-10 5.98 6.65 5.98 6.65 0.3M
2021-08-09 4.68 5.55 4.68 5.55 0.2M
2021-08-05 4.29 4.63 4.29 4.63 0.1M
2021-08-04 4.37 4.46 4.27 4.46 0.1M
2021-08-03 4.29 4.31 4.29 4.29 0.3M
2021-07-28 4.29 4.29 4.24 4.24 0.2M
2021-07-20 4.29 4.29 4.11 4.11 0.2M
2021-07-14 4.20 4.20 4.20 4.20 0.1M
2021-07-13 4.20 4.20 4.20 4.20 0.0M
2021-07-12 4.03 4.29 4.03 4.29 0.1M
2021-07-09 4.03 4.03 4.03 4.03 0.0M
2021-07-08 4.03 4.03 4.03 4.03 0.0M
2021-07-05 4.29 4.29 4.29 4.29 0.0M
2021-06-30 4.29 4.29 4.29 4.29 0.1M
2021-06-29 4.20 4.20 4.20 4.20 0.1M
2021-06-24 4.03 4.03 4.03 4.03 0.0M
2021-06-23 3.99 4.29 3.99 4.29 0.2M
2021-06-22 3.93 3.94 3.93 3.94 0.1M
2021-06-18 3.69 3.79 3.69 3.74 0.1M
2021-06-17 3.70 3.77 3.70 3.77 0.1M
2021-06-14 4.03 4.03 3.51 3.51 0.0M
2021-06-10 4.03 4.03 4.03 4.03 0.0M
2021-06-09 4.03 4.27 3.40 4.27 0.3M
2021-05-28 4.25 4.25 4.25 4.25 0.1M
2021-05-25 4.29 4.29 4.29 4.29 0.1M
2021-05-06 4.10 4.10 4.10 4.10 0.0M
2021-04-27 4.08 4.08 4.08 4.08 0.0M
2021-04-26 4.24 4.24 4.07 4.07 0.1M
2021-04-15 4.11 4.11 4.11 4.11 0.0M
2021-04-06 4.29 4.29 4.20 4.20 0.2M
2021-03-03 4.16 4.18 4.16 4.18 0.0M
2021-03-02 4.53 4.53 4.53 4.53 0.0M
2021-02-23 4.23 4.23 4.23 4.23 0.0M
2021-02-22 4.53 4.53 4.53 4.53 0.0M
2021-02-18 4.13 4.13 4.13 4.13 0.0M
2021-02-05 4.56 4.56 4.29 4.49 0.2M
2021-02-02 4.29 4.46 4.29 4.46 0.1M
2021-02-01 4.29 4.29 4.29 4.29 0.1M
2021-01-29 4.46 4.71 4.46 4.70 0.2M
2021-01-28 4.63 4.72 4.63 4.69 0.1M
2021-01-25 4.54 4.71 4.53 4.56 0.2M
2021-01-20 4.37 4.63 4.35 4.54 0.3M
2021-01-19 4.35 4.41 4.29 4.29 0.2M
2021-01-18 4.29 4.45 4.29 4.42 0.2M
2021-01-15 4.29 4.45 4.29 4.41 0.2M
2021-01-14 4.29 4.53 4.29 4.41 0.1M
2021-01-11 4.29 4.29 4.29 4.29 0.2M
2021-01-08 4.29 4.36 4.29 4.32 0.1M
2021-01-07 4.46 4.53 4.30 4.50 0.1M
2021-01-06 4.29 4.32 4.20 4.28 0.2M
2021-01-05 4.15 4.23 4.13 4.18 0.5M
2021-01-04 4.20 4.29 4.11 4.26 0.5M