Kshitij Polyline (KSHT)

KSHT
🏛️ India →
3.03
Última Actualización: 2025-09-29
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
2023-12-29 6.38 6.38 6.01 6.24 0.3M
2023-12-28 6.38 6.38 6.11 6.24 0.3M
2023-12-27 5.83 6.11 5.83 6.11 0.4M
2023-12-26 6.01 6.20 5.74 5.83 0.4M
2023-12-22 6.15 6.20 5.83 6.01 0.3M
2023-12-21 5.83 6.34 5.83 5.97 0.4M
2023-12-20 6.38 6.48 6.11 6.11 0.8M
2023-12-19 6.15 6.66 6.15 6.43 1.3M
2023-12-18 6.48 6.48 6.48 6.48 0.2M
2023-12-15 7.22 7.35 6.80 6.80 0.4M
2023-12-14 7.08 7.12 6.94 7.12 0.6M
2023-12-13 6.48 6.80 6.43 6.80 0.7M
2023-12-12 6.48 6.48 6.34 6.48 1.1M
2023-12-11 6.20 6.20 6.20 6.20 0.3M
2023-12-08 5.92 5.92 5.92 5.92 0.2M
2023-12-07 5.78 5.83 5.78 5.83 0.2M
2023-12-06 5.74 5.74 5.74 5.74 0.5M
2023-12-05 5.64 5.64 5.64 5.64 0.2M
2023-12-04 5.46 5.55 5.37 5.55 0.4M
2023-12-01 5.46 5.46 5.46 5.46 0.2M
2023-11-30 5.55 5.55 5.55 5.55 0.2M
2023-11-29 5.64 5.64 5.64 5.64 0.2M
2023-11-28 5.74 5.74 5.74 5.74 0.2M
2023-11-24 5.83 5.83 5.83 5.83 0.1M
2023-11-23 5.92 5.92 5.92 5.92 0.1M
2023-11-22 6.01 6.01 6.01 6.01 0.1M
2023-11-21 6.11 6.11 6.11 6.11 0.1M
2023-11-20 6.20 6.20 6.20 6.20 0.1M
2023-11-17 6.29 6.29 6.29 6.29 0.1M
2023-11-16 6.38 6.38 6.38 6.38 0.1M
2023-11-15 6.48 6.48 6.48 6.48 0.4M
2023-11-13 6.61 6.61 6.61 6.61 0.2M
2023-11-12 7.30 7.30 7.30 7.30 0.0M
2023-11-10 6.89 6.89 6.89 6.89 0.1M
2023-11-09 7.03 7.03 7.03 7.03 0.1M
2023-11-08 7.17 7.17 7.17 7.17 0.2M
2023-11-07 7.59 7.59 7.31 7.31 1.6M
2023-11-06 7.26 7.45 7.26 7.45 0.5M
2023-11-03 7.12 7.12 7.03 7.12 2.9M
2023-11-02 6.75 6.80 6.71 6.80 2.6M
2023-11-01 6.57 6.66 6.34 6.48 4.2M
2023-10-31 6.43 6.57 6.34 6.38 3.0M
2023-10-30 6.24 6.43 5.97 6.29 1.9M
2023-10-27 6.29 6.38 5.87 6.15 1.5M
2023-10-26 5.87 6.24 5.87 6.11 0.9M
2023-10-25 5.50 6.01 5.50 5.97 0.6M
2023-10-23 5.83 5.87 5.60 5.78 0.2M
2023-10-20 6.11 6.11 5.74 5.87 0.2M
2023-10-19 6.11 6.11 5.55 5.92 0.6M
2023-10-18 5.83 5.83 5.83 5.83 0.1M
2023-10-17 5.55 5.55 5.55 5.55 0.1M
2023-10-16 5.32 5.32 5.32 5.32 0.1M
2023-10-13 5.00 5.09 5.00 5.09 0.1M
2023-10-12 4.90 5.00 4.90 5.00 0.0M
2023-10-11 5.00 5.00 4.90 4.95 0.1M
2023-10-10 5.09 5.09 5.00 5.00 0.1M
2023-10-09 5.09 5.09 5.09 5.09 0.1M
2023-10-06 5.09 5.13 5.09 5.13 0.0M
2023-10-05 5.09 5.09 5.09 5.09 0.0M
2023-10-04 5.09 5.09 5.09 5.09 0.1M
2023-10-03 5.09 5.09 5.09 5.09 0.1M
2023-09-29 5.13 5.13 5.09 5.09 0.1M
2023-09-28 5.27 5.27 5.18 5.18 0.0M
2023-09-27 5.27 5.27 5.27 5.27 0.1M
2023-09-26 5.23 5.32 5.18 5.32 0.1M
2023-09-25 5.32 5.32 5.27 5.27 0.1M
2023-09-22 5.37 5.37 5.32 5.32 0.0M
2023-09-21 5.50 5.50 5.41 5.41 0.1M
2023-09-20 5.55 5.55 5.50 5.50 0.2M
2023-09-18 5.60 5.60 5.60 5.60 0.1M
2023-09-15 5.69 5.69 5.69 5.69 0.0M
2023-09-14 5.78 5.78 5.78 5.78 0.0M
2023-09-13 5.87 5.87 5.87 5.87 0.0M
2023-09-12 5.97 5.97 5.97 5.97 0.0M
2023-09-11 6.06 6.06 6.06 6.06 0.2M
2023-09-08 6.11 6.15 6.01 6.15 0.5M
2023-09-07 5.87 5.87 5.74 5.87 0.8M
2023-09-06 5.50 5.60 5.37 5.60 0.6M
2023-09-05 5.23 5.37 5.18 5.37 0.3M
2023-09-04 5.18 5.37 5.09 5.23 0.4M
2023-09-01 4.76 5.23 4.76 5.18 0.7M
2023-08-31 5.41 5.46 5.00 5.00 0.6M
2023-08-30 5.32 5.32 5.09 5.23 2.3M
2023-08-29 5.09 5.09 5.04 5.09 1.9M
2023-08-28 4.44 4.86 4.39 4.86 0.2M
2023-08-25 4.63 4.63 4.63 4.63 0.1M
2023-08-24 4.72 4.72 4.72 4.72 0.1M
2023-08-23 4.81 4.81 4.81 4.81 0.1M
2023-08-22 4.90 4.90 4.90 4.90 0.1M
2023-08-21 5.00 5.00 5.00 5.00 0.1M
2023-08-18 5.09 5.09 5.09 5.09 0.2M
2023-08-17 5.18 5.18 5.18 5.18 0.0M
2023-08-16 5.27 5.27 5.27 5.27 0.1M
2023-08-14 5.37 5.37 5.37 5.37 0.1M
2023-08-11 5.46 5.46 5.46 5.46 0.1M
2023-08-10 5.55 5.55 5.55 5.55 0.1M
2023-08-09 5.64 5.64 5.64 5.64 0.0M
2023-08-08 5.74 5.74 5.74 5.74 0.0M
2023-08-07 5.83 5.83 5.83 5.83 0.1M
2023-08-04 5.92 5.92 5.92 5.92 0.1M
2023-08-03 6.01 6.01 6.01 6.01 0.0M
2023-08-02 6.11 6.11 6.11 6.11 0.1M
2023-08-01 6.20 6.20 6.20 6.20 0.0M
2023-07-31 6.29 6.29 6.29 6.29 0.1M
2023-07-28 6.38 6.38 6.38 6.38 0.1M
2023-07-27 6.48 6.48 6.48 6.48 0.1M
2023-07-26 6.61 6.61 6.61 6.61 0.1M
2023-07-25 6.75 6.75 6.75 6.75 0.0M
2023-07-24 6.89 6.89 6.89 6.89 0.0M
2023-07-18 7.03 7.03 6.38 7.03 1.7M
2023-07-17 6.71 6.71 6.71 6.71 0.2M
2023-07-14 6.43 6.43 6.38 6.43 0.6M
2023-07-13 6.15 6.15 6.11 6.15 0.5M
2023-07-12 5.78 5.87 5.74 5.87 0.6M
2023-07-11 5.13 5.60 5.13 5.60 0.9M
2023-07-10 5.37 5.37 5.37 5.37 0.3M
2023-07-07 5.64 5.64 5.64 5.64 0.3M
2023-07-06 5.92 5.92 5.92 5.92 0.4M
2023-07-05 6.20 6.38 6.20 6.20 0.6M
2023-07-04 6.52 6.52 6.52 6.52 0.6M
2023-07-03 7.17 7.17 6.85 6.85 0.3M
2023-06-30 7.08 7.26 6.75 7.17 3.3M
2023-06-28 6.94 7.12 6.61 7.08 0.4M
2023-06-27 6.89 7.17 6.89 6.89 0.7M
2023-06-26 7.59 7.59 7.26 7.26 0.3M
2023-06-23 7.49 7.82 7.26 7.63 1.3M
2023-06-22 8.14 8.33 7.63 7.63 0.6M
2023-06-21 7.31 8.05 7.31 8.00 1.3M
2023-06-20 7.68 7.68 7.68 7.68 0.3M
2023-06-19 8.05 8.37 8.05 8.05 0.4M
2023-06-16 8.28 8.65 8.19 8.46 1.5M
2023-06-15 9.07 9.16 8.60 8.60 1.3M
2023-06-14 8.83 9.16 8.42 9.02 1.2M
2023-06-13 9.30 9.53 8.83 8.83 0.9M
2023-06-12 9.07 9.48 8.65 9.30 0.6M
2023-06-09 9.39 9.67 9.11 9.11 1.0M
2023-06-08 9.94 9.94 9.30 9.57 1.2M
2023-06-07 9.71 9.81 8.88 9.76 0.6M
2023-06-06 9.11 9.53 9.11 9.34 1.5M
2023-06-05 10.18 10.50 9.57 9.57 1.3M
2023-06-02 10.27 10.73 10.08 10.08 2.2M
2023-06-01 10.50 10.87 10.50 10.59 1.3M
2023-05-31 10.31 10.41 10.04 10.36 0.4M
2023-05-30 10.50 10.73 9.81 10.08 0.4M
2023-05-29 10.04 10.45 9.81 10.27 0.4M
2023-05-26 10.27 10.73 9.94 10.04 0.6M
2023-05-25 10.82 10.82 10.36 10.36 0.7M
2023-05-24 11.47 11.56 10.87 10.87 0.9M
2023-05-23 11.38 11.42 10.64 11.42 1.8M
2023-05-22 9.99 10.96 9.94 10.92 2.0M
2023-05-19 10.45 10.45 10.45 10.45 0.2M
2023-05-18 11.01 11.01 11.01 11.01 0.2M
2023-05-17 12.07 12.40 11.56 11.56 0.7M
2023-05-16 12.81 12.81 12.16 12.16 1.5M
2023-05-15 12.40 13.55 12.40 12.81 1.7M
2023-05-12 13.13 13.83 13.04 13.04 1.5M
2023-05-11 14.34 14.98 13.69 13.69 1.7M
2023-05-10 14.38 15.03 14.38 14.38 1.0M
2023-05-09 15.91 16.05 15.12 15.12 0.9M
2023-05-08 14.98 15.96 14.98 15.91 2.4M
2023-05-05 15.72 15.72 15.17 15.22 0.2M
2023-05-04 15.68 15.72 14.98 15.31 0.3M
2023-05-03 15.31 15.63 14.71 15.35 0.4M
2023-05-02 14.80 15.26 14.24 15.22 0.7M
2023-04-28 15.68 16.19 14.94 14.94 1.3M
2023-04-27 15.96 17.20 15.72 15.72 1.3M
2023-04-26 16.83 17.20 16.56 16.56 0.3M
2023-04-25 17.39 18.31 17.39 17.39 0.3M
2023-04-24 19.38 19.89 18.27 18.27 0.6M
2023-04-21 18.08 19.61 17.76 19.19 1.8M
2023-04-20 18.59 18.68 18.55 18.68 0.9M
2023-04-19 17.11 17.90 17.07 17.81 0.8M
2023-04-18 16.65 18.22 16.65 17.07 0.4M
2023-04-17 18.18 18.36 17.53 17.53 0.4M
2023-04-13 18.27 18.45 17.94 18.45 1.1M
2023-04-12 17.53 17.62 16.23 17.57 0.7M
2023-04-11 16.79 16.79 16.33 16.79 0.1M
2023-04-10 15.26 16.00 14.85 16.00 0.4M
2023-04-06 15.82 15.91 14.89 15.26 0.3M
2023-04-05 15.17 16.00 15.17 15.59 0.3M
2023-04-03 16.28 16.56 15.22 15.45 0.6M
2023-03-31 15.59 16.60 15.03 15.96 1.2M
2023-03-29 15.82 16.28 15.82 15.82 0.1M
2023-03-28 17.02 17.53 16.65 16.65 0.3M
2023-03-27 19.19 19.19 17.53 17.53 0.7M
2023-03-24 18.64 19.42 17.76 18.45 0.4M
2023-03-23 19.10 19.42 18.59 18.59 1.0M
2023-03-22 19.56 21.51 19.56 19.56 1.0M
2023-03-21 20.58 20.58 20.58 20.58 0.0M
2023-03-20 21.64 21.64 21.64 21.64 0.0M
2023-03-17 22.75 22.75 22.75 22.75 0.1M
2023-03-16 23.86 23.96 23.82 23.96 1.8M
2023-03-15 22.71 22.85 22.71 22.85 1.2M
2023-03-14 21.60 21.78 21.60 21.78 1.2M
2023-03-13 20.67 20.77 20.63 20.77 0.8M
2023-03-10 18.13 19.79 18.13 19.79 1.1M
2023-03-09 19.47 20.53 18.87 18.87 0.5M
2023-03-08 20.16 20.30 19.15 19.84 0.2M
2023-03-06 21.32 21.69 19.93 19.98 0.8M
2023-03-03 21.04 21.18 20.40 20.95 0.7M
2023-03-02 18.36 20.26 18.36 20.21 1.2M
2023-03-01 19.33 19.33 19.33 19.33 0.1M
2023-02-28 20.35 20.35 20.35 20.35 0.1M
2023-02-27 21.51 23.49 21.41 21.41 0.3M
2023-02-24 22.52 22.52 22.52 22.52 0.1M
2023-02-23 23.68 23.68 23.68 23.68 0.1M
2023-02-22 24.93 24.93 24.93 24.93 0.1M
2023-02-21 27.61 28.40 26.22 26.22 0.7M
2023-02-20 25.02 27.61 25.02 27.61 0.6M
2023-02-17 25.34 27.56 24.97 26.32 1.1M
2023-02-16 26.27 26.27 26.27 26.27 0.1M
2023-02-15 27.66 27.66 27.66 27.66 0.1M
2023-02-14 29.09 29.09 29.09 29.09 0.1M
2023-02-13 33.67 33.76 30.62 30.62 0.5M
2023-02-10 32.19 32.19 32.05 32.19 0.9M
2023-02-09 30.57 30.66 30.57 30.66 0.7M
2023-02-08 29.51 30.15 27.29 29.23 0.8M
2023-02-07 27.10 29.00 26.27 28.72 0.3M
2023-02-06 26.18 28.17 25.48 27.66 0.5M
2023-02-03 26.59 28.17 26.55 26.82 0.2M
2023-02-02 28.21 29.32 27.93 27.93 0.2M
2023-02-01 29.46 29.88 28.49 29.37 0.7M
2023-01-31 25.99 28.49 25.81 28.49 0.9M
2023-01-30 27.29 27.43 27.15 27.15 0.1M
2023-01-27 28.58 28.72 28.58 28.58 0.0M
2023-01-25 30.06 31.03 30.06 30.06 0.8M
2023-01-24 31.63 31.63 31.63 31.63 0.0M
2023-01-23 33.30 33.30 33.30 33.30 0.1M
2023-01-20 35.06 35.80 35.06 35.06 0.2M
2023-01-19 38.85 39.45 36.91 36.91 2.4M
2023-01-18 38.20 39.27 35.70 38.85 8.0M
2023-01-17 37.00 37.42 36.40 37.42 0.8M
2023-01-16 35.15 35.66 34.22 35.66 0.8M
2023-01-13 33.99 33.99 31.13 33.99 1.6M
2023-01-12 31.50 32.37 31.50 32.37 0.3M
2023-01-11 30.71 30.85 30.34 30.85 0.3M
2023-01-10 29.14 29.41 28.30 29.41 0.7M
2023-01-09 27.06 28.03 26.45 28.03 0.9M
2023-01-06 25.53 26.73 25.11 26.73 1.4M
2023-01-05 25.99 26.08 24.28 25.48 2.1M
2023-01-04 23.22 24.88 22.94 24.88 1.9M
2023-01-03 23.73 23.73 23.73 23.73 0.2M
2023-01-02 24.93 26.13 24.93 24.93 0.6M