Lee

LEE
🏛️ India →
10.76
Última Actualización: 2025-10-03
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 8.15 8.94 8.15 8.69 0.0M
2022-12-29 8.38 8.80 8.20 8.28 0.1M
2022-12-28 8.80 8.80 8.33 8.67 0.0M
2022-12-27 8.62 8.94 7.91 8.64 0.0M
2022-12-26 7.00 8.21 7.00 8.21 0.1M
2022-12-23 7.95 8.43 7.28 7.47 0.1M
2022-12-22 9.00 9.04 8.01 8.08 0.1M
2022-12-21 9.50 9.50 8.55 8.89 0.1M
2022-12-20 9.26 9.46 9.10 9.28 0.0M
2022-12-19 9.34 9.34 9.01 9.24 0.0M
2022-12-16 9.38 9.40 9.08 9.17 0.0M
2022-12-15 9.20 9.47 9.01 9.07 0.0M
2022-12-14 9.01 9.48 9.01 9.17 0.0M
2022-12-13 9.35 9.58 9.15 9.28 0.0M
2022-12-12 9.30 9.50 9.06 9.17 0.0M
2022-12-09 9.70 10.00 9.22 9.32 0.0M
2022-12-08 9.60 9.99 9.25 9.72 0.0M
2022-12-07 10.29 10.33 9.80 9.89 0.1M
2022-12-06 10.04 10.08 9.60 9.84 0.1M
2022-12-05 9.08 9.60 9.08 9.60 0.1M
2022-12-02 9.07 9.30 9.00 9.16 0.0M
2022-12-01 9.33 9.44 9.00 9.13 0.0M
2022-11-30 9.50 9.50 9.13 9.30 0.0M
2022-11-29 9.24 9.50 9.10 9.40 0.0M
2022-11-28 9.35 9.43 8.71 9.10 0.0M
2022-11-25 8.75 8.99 8.46 8.99 0.1M
2022-11-24 8.78 8.84 8.54 8.57 0.0M
2022-11-23 8.75 8.93 8.62 8.69 0.0M
2022-11-22 8.92 9.02 8.51 8.74 0.0M
2022-11-21 8.91 9.17 8.90 8.94 0.0M
2022-11-18 9.25 9.34 9.10 9.17 0.0M
2022-11-17 9.43 9.43 9.02 9.23 0.0M
2022-11-16 9.58 9.58 9.01 9.29 0.0M
2022-11-15 9.05 9.60 8.90 9.21 0.0M
2022-11-14 9.25 9.38 9.01 9.23 0.0M
2022-11-11 9.50 9.50 9.21 9.24 0.0M
2022-11-10 9.50 9.50 9.10 9.32 0.0M
2022-11-09 9.15 9.55 9.02 9.34 0.0M
2022-11-07 9.88 9.88 9.15 9.22 0.0M
2022-11-04 9.16 9.61 8.89 9.57 0.0M
2022-11-03 8.90 9.29 8.75 9.16 0.0M
2022-11-02 9.24 9.24 8.90 9.10 0.0M
2022-11-01 9.25 9.25 8.75 8.93 0.0M
2022-10-31 9.38 9.50 8.89 8.96 0.0M
2022-10-28 9.60 9.60 9.29 9.35 0.0M
2022-10-27 9.60 9.60 9.36 9.49 0.0M
2022-10-25 9.39 9.64 9.39 9.47 0.0M
2022-10-24 9.44 9.78 9.36 9.48 0.0M
2022-10-21 9.32 9.70 9.27 9.34 0.0M
2022-10-20 9.30 9.70 9.30 9.49 0.0M
2022-10-19 9.89 9.89 9.25 9.45 0.0M
2022-10-18 9.70 9.78 9.20 9.45 0.0M
2022-10-17 9.90 9.90 9.30 9.43 0.0M
2022-10-14 10.00 10.00 9.57 9.67 0.0M
2022-10-13 10.34 10.34 9.75 10.07 0.0M
2022-10-12 10.42 10.42 10.00 10.15 0.0M
2022-10-11 9.65 10.13 9.65 9.97 0.0M
2022-10-10 9.39 9.94 9.39 9.65 0.0M
2022-10-07 10.39 10.39 9.71 9.88 0.0M
2022-10-06 10.49 10.49 9.55 9.95 0.0M
2022-10-04 10.00 10.14 9.60 10.04 0.0M
2022-10-03 9.98 10.10 9.60 9.66 0.0M
2022-09-30 10.00 10.00 9.61 9.91 0.0M
2022-09-29 10.29 10.29 9.46 9.70 0.0M
2022-09-28 9.99 9.99 9.60 9.90 0.0M
2022-09-27 9.75 10.39 9.47 9.69 0.0M
2022-09-26 10.35 10.35 9.65 9.95 0.0M
2022-09-23 9.90 10.39 9.65 10.15 0.0M
2022-09-22 10.00 10.45 9.56 9.90 0.0M
2022-09-21 10.20 10.74 9.83 10.06 0.1M
2022-09-20 10.38 10.80 10.08 10.34 0.0M
2022-09-19 10.70 10.70 10.10 10.31 0.0M
2022-09-16 10.55 10.70 10.30 10.48 0.0M
2022-09-15 11.10 11.10 10.31 10.35 0.0M
2022-09-14 10.20 10.95 10.20 10.68 0.1M
2022-09-13 10.63 10.66 10.20 10.43 0.0M
2022-09-12 10.94 10.94 10.52 10.63 0.0M
2022-09-09 11.25 11.30 10.70 10.90 0.0M
2022-09-08 11.30 11.42 10.75 11.02 0.0M
2022-09-07 11.00 11.40 10.88 11.10 0.0M
2022-09-06 11.00 11.36 10.87 11.08 0.0M
2022-09-05 10.43 10.87 10.41 10.87 0.0M
2022-09-02 10.02 10.49 10.00 10.36 0.0M
2022-09-01 10.60 10.60 10.05 10.34 0.1M
2022-08-30 10.95 10.95 10.12 10.57 0.0M
2022-08-29 10.50 10.99 10.00 10.52 0.0M
2022-08-26 10.98 11.05 10.40 10.52 0.0M
2022-08-25 11.25 11.42 10.51 10.93 0.0M
2022-08-24 11.19 11.19 10.45 10.89 0.0M
2022-08-23 10.71 11.47 10.62 10.67 0.0M
2022-08-22 10.57 11.09 10.57 10.99 0.1M
2022-08-19 10.40 10.70 10.25 10.57 0.0M
2022-08-18 11.00 11.00 10.40 10.60 0.1M
2022-08-17 11.10 11.20 10.70 10.91 0.0M
2022-08-16 11.09 11.39 10.90 10.95 0.0M
2022-08-12 10.70 11.15 10.50 10.96 0.0M
2022-08-11 11.25 11.25 10.65 10.90 0.0M
2022-08-10 11.34 11.70 10.80 11.08 0.0M
2022-08-08 11.36 11.55 11.08 11.30 0.0M
2022-08-05 11.14 11.48 10.80 11.19 0.0M
2022-08-04 11.99 11.99 11.08 11.08 0.0M
2022-08-03 12.30 12.30 11.61 11.66 0.0M
2022-08-02 12.64 12.66 12.00 12.22 0.0M
2022-08-01 11.89 12.06 11.50 12.06 0.0M
2022-07-29 11.49 11.49 11.20 11.49 0.0M
2022-07-28 10.93 10.98 10.10 10.95 0.0M
2022-07-27 11.29 11.32 10.32 10.46 0.0M
2022-07-26 11.10 11.15 10.78 10.82 0.0M
2022-07-25 11.99 11.99 11.03 11.33 0.0M
2022-07-22 11.65 11.84 11.25 11.53 0.0M
2022-07-21 12.00 12.00 11.21 11.41 0.0M
2022-07-20 11.87 12.22 11.55 11.76 0.0M
2022-07-19 11.92 11.95 11.30 11.87 0.0M
2022-07-18 11.85 11.88 11.02 11.45 0.0M
2022-07-15 11.40 11.62 10.67 11.34 0.0M
2022-07-14 11.59 11.59 10.80 11.17 0.0M
2022-07-13 11.87 11.87 11.16 11.31 0.0M
2022-07-12 11.66 11.97 11.21 11.45 0.0M
2022-07-11 11.75 12.10 11.49 11.68 0.0M
2022-07-08 12.55 12.59 11.75 12.09 0.0M
2022-07-07 12.89 12.89 12.02 12.21 0.0M
2022-07-06 12.74 12.78 12.20 12.50 0.1M
2022-07-05 12.14 12.18 12.14 12.18 0.0M
2022-07-04 11.20 11.60 11.20 11.60 0.0M
2022-07-01 11.69 11.69 10.81 11.05 0.0M
2022-06-30 11.70 11.90 11.19 11.28 0.0M
2022-06-29 12.25 12.26 11.36 11.38 0.0M
2022-06-28 13.00 13.00 11.78 11.95 0.1M
2022-06-27 12.39 12.39 12.39 12.39 0.0M
2022-06-24 11.80 11.80 11.80 11.80 0.0M
2022-06-23 10.73 10.73 10.73 10.73 0.0M
2022-06-22 9.69 9.76 8.88 9.76 0.0M
2022-06-21 8.47 8.88 7.70 8.88 0.0M
2022-06-20 9.18 9.18 7.96 8.08 0.0M
2022-06-17 9.33 9.33 8.47 8.84 0.0M
2022-06-16 10.20 10.65 9.18 9.34 0.1M
2022-06-15 10.52 10.52 9.63 10.20 0.0M
2022-06-14 10.79 10.79 9.21 10.21 0.0M
2022-06-13 10.90 10.90 9.79 10.17 0.1M
2022-06-10 11.35 11.99 10.41 10.87 0.1M
2022-06-09 11.02 11.97 11.02 11.56 0.0M
2022-06-08 12.70 12.70 11.30 11.74 0.0M
2022-06-07 10.75 11.89 10.75 11.58 0.0M
2022-06-06 11.85 12.15 11.10 11.26 0.0M
2022-06-03 11.50 11.98 11.31 11.60 0.0M
2022-06-02 11.84 11.84 11.12 11.59 0.0M
2022-06-01 12.45 12.45 11.54 11.58 0.0M
2022-05-31 11.72 12.27 11.71 12.14 0.0M
2022-05-30 11.90 12.35 11.26 11.72 0.0M
2022-05-27 11.71 12.50 11.65 11.82 0.1M
2022-05-26 12.90 12.97 12.26 12.26 0.0M
2022-05-25 13.78 13.85 12.90 12.90 0.0M
2022-05-24 14.00 14.42 13.57 13.57 0.0M
2022-05-23 14.68 14.68 13.40 14.28 0.1M
2022-05-20 13.99 13.99 13.99 13.99 0.1M
2022-05-19 13.33 13.33 13.33 13.33 0.0M
2022-05-18 12.70 12.70 12.70 12.70 0.0M
2022-05-17 12.10 12.10 12.10 12.10 0.0M
2022-05-16 11.53 11.53 11.27 11.53 0.0M
2022-05-13 10.00 10.99 10.00 10.99 0.0M
2022-05-12 11.25 11.30 10.38 10.47 0.1M
2022-05-11 12.72 13.25 11.45 11.53 0.1M
2022-05-10 13.10 13.70 12.40 12.72 0.1M
2022-05-09 14.49 14.49 13.05 13.44 0.0M
2022-05-06 13.51 14.99 13.50 14.10 0.0M
2022-05-05 14.84 14.84 14.00 14.17 0.0M
2022-05-04 15.11 15.11 13.45 14.05 0.1M
2022-05-02 15.64 15.64 14.80 14.84 0.0M
2022-04-29 14.75 14.85 14.20 14.45 0.1M
2022-04-28 14.85 15.80 14.25 14.45 0.1M
2022-04-27 16.15 16.35 14.70 15.30 0.1M
2022-04-26 16.70 16.70 15.00 16.25 0.1M
2022-04-25 16.40 16.50 15.40 15.65 0.1M
2022-04-22 17.45 17.45 16.00 16.55 0.1M
2022-04-21 16.55 17.10 15.60 17.10 0.1M
2022-04-20 16.55 16.80 15.00 15.55 0.1M
2022-04-19 16.55 17.55 15.15 16.45 0.0M
2022-04-18 18.15 18.65 16.20 16.55 0.1M
2022-04-13 16.15 18.30 16.15 18.00 0.1M
2022-04-12 16.20 17.65 15.70 16.65 0.1M
2022-04-11 17.75 17.75 16.00 17.05 0.1M
2022-04-08 17.40 18.00 17.20 17.45 0.0M
2022-04-07 18.45 18.45 17.10 17.75 0.1M
2022-04-06 16.75 17.60 16.75 17.10 0.1M
2022-04-05 17.50 18.45 17.05 17.60 0.1M
2022-04-04 17.80 17.85 17.15 17.85 0.0M
2022-04-01 16.90 17.10 16.10 17.00 0.1M
2022-03-31 15.56 16.33 15.56 16.32 0.1M
2022-03-30 15.98 16.15 14.70 15.56 0.1M
2022-03-29 15.39 16.19 15.39 15.39 0.1M
2022-03-28 16.19 17.00 16.19 16.19 0.1M
2022-03-25 18.49 18.49 16.95 17.04 0.1M
2022-03-24 19.38 19.38 17.84 17.84 0.1M
2022-03-23 20.10 20.10 18.70 18.77 0.1M
2022-03-22 17.83 19.69 17.83 19.68 0.1M
2022-03-21 19.74 20.00 18.76 18.76 0.1M
2022-03-17 18.00 19.74 18.00 19.74 0.1M
2022-03-16 18.80 19.76 18.78 18.80 0.1M
2022-03-15 21.79 21.79 19.73 19.76 0.2M
2022-03-14 20.76 20.76 19.75 20.76 0.1M
2022-03-11 19.78 19.78 19.78 19.78 0.0M
2022-03-10 18.84 18.84 18.84 18.84 0.0M
2022-03-09 17.95 17.95 17.95 17.95 0.0M
2022-03-08 17.10 17.10 16.30 17.10 0.0M
2022-03-07 17.06 17.06 15.44 16.29 0.1M
2022-03-04 16.25 16.25 16.25 16.25 0.0M
2022-03-03 15.47 15.48 15.47 15.48 0.0M
2022-03-02 14.50 14.75 14.05 14.75 0.1M
2022-02-28 13.25 14.05 12.75 14.05 0.1M
2022-02-25 12.35 13.55 12.35 13.40 0.2M
2022-02-24 12.95 12.95 12.95 12.95 0.0M
2022-02-23 13.60 13.60 13.60 13.60 0.1M
2022-02-22 14.30 14.30 14.30 14.30 0.0M
2022-02-21 15.50 16.00 15.05 15.05 0.0M
2022-02-18 15.45 17.05 15.45 15.80 0.1M
2022-02-17 17.10 17.10 16.25 16.25 0.1M
2022-02-16 15.50 17.10 15.50 17.10 0.3M
2022-02-15 16.30 16.30 16.30 16.30 0.1M
2022-02-14 17.15 17.15 17.15 17.15 0.0M
2022-02-11 18.05 18.05 18.05 18.05 0.0M
2022-02-10 19.00 19.00 19.00 19.00 0.0M
2022-02-09 20.00 20.00 20.00 20.00 0.0M
2022-02-08 21.05 22.95 21.05 21.05 0.1M
2022-02-07 24.45 24.45 22.15 22.15 0.4M
2022-02-04 23.25 23.30 23.10 23.30 0.1M
2022-02-03 22.20 22.20 22.20 22.20 0.0M
2022-02-02 21.15 21.15 21.15 21.15 0.1M
2022-02-01 20.15 20.15 20.15 20.15 0.1M
2022-01-31 17.40 19.20 17.40 19.20 0.2M
2022-01-28 18.30 18.30 18.30 18.30 0.1M
2022-01-27 19.25 19.25 19.25 19.25 0.0M
2022-01-25 20.25 20.25 20.25 20.25 0.0M
2022-01-24 21.30 21.30 21.30 21.30 0.0M
2022-01-21 22.40 22.40 22.40 22.40 0.1M
2022-01-20 23.55 23.55 23.55 23.55 0.0M
2022-01-19 24.75 24.75 24.75 24.75 0.1M
2022-01-18 26.05 26.05 26.05 26.05 0.1M
2022-01-17 30.20 30.20 27.40 27.40 0.3M
2022-01-14 28.80 28.80 26.10 28.80 0.2M
2022-01-13 29.10 30.05 27.25 27.45 0.3M
2022-01-12 30.95 30.95 28.05 28.65 1.0M
2022-01-11 29.50 29.50 29.50 29.50 0.1M
2022-01-10 28.10 28.10 28.10 28.10 0.1M
2022-01-07 26.80 26.80 26.10 26.80 0.4M
2022-01-06 23.15 25.55 23.15 25.55 0.5M
2022-01-05 24.35 24.35 24.35 24.35 0.1M
2022-01-04 28.20 28.20 25.60 25.60 0.4M
2022-01-03 26.90 26.90 26.90 26.90 0.1M