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
2022-12-30 26.78 27.56 24.97 26.22 2.6M
2022-12-29 25.95 26.27 25.11 26.27 1.3M
2022-12-28 23.36 25.02 23.17 25.02 2.2M
2022-12-27 22.01 23.86 21.64 23.86 1.9M
2022-12-26 22.43 23.49 22.43 22.75 0.4M
2022-12-23 23.59 23.59 23.59 23.59 0.0M
2022-12-22 24.84 26.55 24.79 24.79 0.3M
2022-12-21 26.08 26.64 26.08 26.08 0.2M
2022-12-20 27.43 27.43 27.43 27.43 0.1M
2022-12-19 28.91 29.74 28.86 28.86 0.1M
2022-12-16 30.80 31.31 30.34 30.34 0.2M
2022-12-15 32.37 34.13 31.63 31.91 0.8M
2022-12-14 31.22 33.58 30.52 33.30 1.9M
2022-12-13 32.10 32.10 32.10 32.10 0.1M
2022-12-12 33.76 36.72 33.76 33.76 1.0M
2022-12-09 35.52 35.52 35.52 35.52 0.1M
2022-12-08 38.02 38.85 37.37 37.37 0.5M
2022-12-07 40.70 40.79 37.00 39.31 7.2M
2022-12-06 38.76 38.85 38.76 38.85 2.8M
2022-12-05 36.91 37.00 36.91 37.00 1.5M
2022-12-02 31.91 35.24 31.91 35.24 2.4M
2022-12-01 33.58 37.05 33.58 33.58 2.5M
2022-11-30 35.33 35.33 35.33 35.33 0.0M
2022-11-29 37.18 37.18 37.18 37.18 0.1M
2022-11-28 39.13 39.13 39.13 39.13 0.0M
2022-11-25 41.16 41.16 41.16 41.16 0.0M
2022-11-24 43.29 43.29 43.29 43.29 0.1M
2022-11-23 45.46 45.55 45.46 45.55 2.2M
2022-11-22 43.34 43.43 43.34 43.43 2.0M
2022-11-21 37.60 41.39 37.60 41.39 4.2M
2022-11-18 39.45 39.45 39.45 39.45 0.0M
2022-11-17 41.49 41.49 41.49 41.49 0.0M
2022-11-16 43.66 43.66 43.66 43.66 0.0M
2022-11-15 45.92 45.92 45.92 45.92 0.0M
2022-11-14 48.33 48.33 48.33 48.33 0.0M
2022-11-11 50.83 50.83 50.83 50.83 0.0M
2022-11-10 53.46 53.46 53.46 53.46 0.0M
2022-11-09 56.24 56.24 56.24 56.24 0.0M
2022-11-07 59.15 59.15 59.15 59.15 0.0M
2022-11-04 62.25 62.25 62.25 62.25 0.1M
2022-11-03 65.40 65.49 65.40 65.49 2.5M
2022-11-02 62.30 62.39 62.30 62.39 2.0M
2022-11-01 59.34 59.43 59.34 59.43 1.8M
2022-10-31 56.52 56.61 56.52 56.61 1.8M
2022-10-28 53.83 53.93 53.83 53.93 1.5M
2022-10-27 51.29 51.38 51.29 51.38 1.3M
2022-10-25 48.94 48.96 48.94 48.96 1.9M
2022-10-24 46.61 46.63 46.61 46.63 0.9M
2022-10-21 44.39 44.41 44.39 44.41 1.7M
2022-10-20 42.28 42.30 42.27 42.30 2.1M
2022-10-19 40.27 40.29 40.27 40.29 1.7M
2022-10-18 38.36 38.38 38.36 38.38 1.3M
2022-10-17 36.54 36.56 36.54 36.56 1.6M
2022-10-14 34.80 34.82 34.80 34.82 1.5M
2022-10-13 33.14 33.16 33.14 33.16 1.6M
2022-10-12 31.57 31.59 31.57 31.59 1.6M
2022-10-11 30.07 30.09 30.07 30.09 1.3M
2022-10-10 28.67 28.67 28.65 28.67 1.2M
2022-10-07 27.29 27.31 27.29 27.31 0.7M
2022-10-06 25.97 26.01 25.97 26.01 1.4M
2022-10-04 25.15 25.15 24.01 24.78 0.2M
2022-10-03 22.62 24.12 22.62 24.01 0.3M
2022-09-30 21.74 23.86 21.74 23.06 0.2M
2022-09-29 23.30 23.31 22.50 22.85 0.8M
2022-09-28 20.16 22.20 20.16 22.20 0.8M
2022-09-27 22.01 22.01 20.53 21.15 0.1M
2022-09-26 21.27 21.64 20.34 21.54 0.5M
2022-09-23 21.47 22.18 20.73 21.40 0.9M
2022-09-22 21.83 22.57 20.72 21.23 1.1M
2022-09-21 21.63 21.64 21.63 21.64 1.0M
2022-09-20 20.24 20.62 20.16 20.62 1.3M
2022-09-19 19.42 19.64 19.42 19.64 1.1M
2022-09-16 18.70 18.70 18.59 18.70 0.9M
2022-09-15 17.82 17.82 17.82 17.82 0.0M
2022-09-14 16.97 16.97 16.97 16.97 0.0M
2022-09-13 16.17 16.17 16.17 16.17 0.2M
2022-09-12 14.39 15.40 14.34 15.40 0.3M
2022-09-09 14.69 14.71 14.43 14.67 0.0M
2022-09-08 14.12 14.79 14.12 14.50 0.0M
2022-09-07 14.74 14.80 14.34 14.45 0.0M
2022-09-06 14.91 14.91 14.30 14.80 0.0M
2022-09-05 13.54 14.94 13.53 14.93 0.3M
2022-09-02 14.98 15.13 14.24 14.24 0.1M
2022-09-01 14.82 15.17 14.19 14.98 0.3M
2022-08-30 15.16 15.63 14.24 14.93 0.1M
2022-08-29 14.35 15.06 13.63 14.92 0.2M
2022-08-26 13.95 14.35 13.01 14.35 0.1M
2022-08-25 13.50 13.67 12.38 13.67 0.2M
2022-08-24 12.95 13.63 12.34 13.02 1.1M
2022-08-23 12.95 13.22 12.95 12.99 2.6M
2022-08-22 12.40 12.59 11.49 12.59 2.9M
2022-08-19 12.10 12.10 10.95 12.00 1.2M
2022-08-18 11.53 11.53 11.53 11.53 0.1M
2022-08-17 10.98 10.98 10.57 10.98 0.3M
2022-08-16 10.46 10.46 10.46 10.46 0.1M
2022-08-12 9.97 9.97 9.69 9.97 0.1M
2022-08-11 9.50 9.50 9.50 9.50 1.1M
2022-08-10 9.04 9.06 8.94 9.06 0.1M
2022-08-08 8.63 8.63 8.40 8.63 0.1M
2022-08-05 8.20 8.22 7.59 8.22 1.3M
2022-08-04 7.32 7.99 7.23 7.83 3.7M
2022-08-03 8.02 8.02 7.26 7.61 1.4M
2022-08-02 7.64 7.64 7.64 7.64 0.1M
2022-08-01 7.28 7.28 7.28 7.28 0.0M
2022-07-29 6.94 6.94 6.94 6.94 0.0M
2022-07-28 6.61 6.61 5.99 6.61 0.2M
2022-07-27 6.30 6.30 6.30 6.30 0.0M
2022-07-26 6.00 6.00 6.00 6.00 0.0M
2022-07-25 5.41 5.85 5.38 5.73 1.7M
2022-07-22 5.64 5.72 5.54 5.57 4.4M
2022-07-21 6.12 6.12 5.83 5.83 2.1M
2022-07-20 6.12 6.19 6.12 6.12 4.3M
2022-07-19 6.44 6.44 6.44 6.44 0.0M
2022-07-18 6.29 6.47 6.29 6.47 0.1M
2022-07-14 5.66 6.20 5.66 6.20 0.1M
2022-07-13 5.94 5.94 5.94 5.94 0.6M
2022-07-12 6.24 6.48 6.24 6.24 0.9M
2022-07-11 6.55 6.57 6.55 6.57 0.1M
2022-07-07 6.85 6.85 6.85 6.85 0.1M
2022-07-06 6.51 6.52 6.51 6.52 0.1M
2022-07-05 6.23 6.23 6.23 6.23 0.1M
2022-07-04 6.72 6.72 6.29 6.55 0.6M
2022-07-01 5.92 6.41 5.92 6.41 0.2M
2022-06-30 5.74 6.22 5.74 6.11 0.4M
2022-06-29 5.92 5.92 5.92 5.92 0.3M
2022-06-28 5.92 6.15 5.92 6.15 0.2M
2022-06-24 5.92 5.94 5.92 5.92 0.2M
2022-06-23 5.85 6.20 5.75 5.75 0.3M
2022-06-22 6.01 6.15 5.93 6.01 0.2M
2022-06-21 5.87 5.91 5.87 5.89 0.1M
2022-06-17 6.10 6.10 6.10 6.10 0.0M
2022-06-16 5.90 5.90 5.90 5.90 0.0M
2022-06-14 5.70 5.70 5.70 5.70 0.0M
2022-06-10 5.44 5.44 5.44 5.44 0.1M
2022-06-09 5.60 5.60 5.08 5.19 0.1M
2022-06-07 5.33 5.34 5.26 5.34 0.2M
2022-06-06 5.40 5.60 5.40 5.40 0.9M
2022-06-03 5.71 5.71 5.68 5.68 0.2M
2022-06-02 5.97 5.97 5.97 5.97 0.0M
2022-06-01 6.35 6.59 5.97 5.97 0.9M
2022-05-31 6.24 6.28 6.15 6.28 0.5M
2022-05-30 5.50 6.00 5.50 6.00 1.2M
2022-05-27 6.08 6.32 5.78 5.78 1.0M
2022-05-26 6.08 6.08 6.08 6.08 0.0M
2022-05-25 5.80 5.80 5.80 5.80 0.0M
2022-05-23 5.40 5.80 5.40 5.80 0.4M
2022-05-20 5.80 5.90 5.55 5.61 0.6M
2022-05-19 5.61 6.00 5.60 5.76 1.2M
2022-05-18 5.60 5.88 5.40 5.83 0.5M
2022-05-17 5.60 5.60 5.26 5.60 0.5M
2022-05-16 5.60 5.60 5.40 5.40 0.7M
2022-05-13 5.60 5.60 5.60 5.60 0.2M
2022-05-12 5.85 5.85 5.85 5.85 0.2M
2022-05-11 6.10 6.10 6.10 6.10 0.2M
2022-05-10 6.15 6.15 6.15 6.15 0.2M
2022-05-09 6.60 6.60 6.46 6.46 0.2M
2022-05-05 6.33 6.80 6.33 6.80 0.1M
2022-04-12 6.65 6.65 6.65 6.65 0.0M
2022-04-11 6.58 6.58 6.58 6.58 0.0M
2022-03-30 6.27 6.27 6.27 6.27 0.0M
2022-03-25 6.60 6.60 6.60 6.60 0.0M
2022-02-18 6.45 6.45 6.45 6.45 0.0M
2022-02-16 6.20 6.20 6.20 6.20 0.0M
2022-02-11 6.10 6.10 6.10 6.10 0.0M
2022-02-10 6.02 6.02 6.02 6.02 0.0M
2022-02-09 6.00 6.00 6.00 6.00 0.0M
2022-02-08 6.03 6.03 6.03 6.03 0.0M
2022-02-03 5.75 5.75 5.75 5.75 0.1M
2022-02-02 5.98 5.98 5.98 5.98 0.0M
2022-01-28 5.70 5.70 5.70 5.70 0.1M
2022-01-27 5.60 5.60 5.60 5.60 0.0M
2022-01-24 5.75 5.80 5.75 5.80 0.1M
2022-01-21 6.00 6.00 6.00 6.00 0.0M
2022-01-20 6.30 6.30 6.30 6.30 0.0M
2022-01-19 6.62 6.62 6.60 6.60 0.0M
2022-01-12 6.94 6.94 6.94 6.94 0.0M
2022-01-06 7.30 7.30 7.30 7.30 0.0M
2022-01-05 7.10 7.40 7.10 7.30 0.1M