Lmark Property Development

LAND
🏛️ India →
7.76
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 7.20 7.40 7.20 7.37 0.0M
2023-12-28 7.42 7.50 7.15 7.50 0.0M
2023-12-27 7.35 7.44 7.25 7.42 0.0M
2023-12-26 7.51 7.64 7.35 7.35 0.0M
2023-12-22 7.55 7.59 7.30 7.36 0.0M
2023-12-21 7.35 7.60 7.02 7.40 0.0M
2023-12-20 7.64 7.80 7.30 7.36 0.0M
2023-12-19 7.55 7.64 7.42 7.63 0.0M
2023-12-18 7.40 7.55 7.40 7.55 0.0M
2023-12-15 7.50 7.69 7.50 7.50 0.0M
2023-12-14 8.10 8.11 7.50 7.54 0.1M
2023-12-13 7.70 7.80 7.45 7.73 0.0M
2023-12-12 7.55 7.70 7.55 7.55 0.0M
2023-12-11 7.35 7.80 7.35 7.71 0.0M
2023-12-08 7.20 7.66 7.05 7.44 0.0M
2023-12-07 7.30 7.55 7.30 7.30 0.0M
2023-12-06 7.50 7.60 7.30 7.42 0.0M
2023-12-05 7.40 7.55 7.25 7.30 0.0M
2023-12-04 7.57 7.60 7.35 7.40 0.0M
2023-12-01 7.30 7.70 7.30 7.42 0.0M
2023-11-30 7.35 7.75 7.30 7.42 0.0M
2023-11-29 7.73 7.73 7.42 7.46 0.0M
2023-11-28 8.00 8.00 7.50 7.58 0.0M
2023-11-24 8.01 8.01 7.70 7.70 0.0M
2023-11-23 8.14 8.14 7.75 7.83 0.0M
2023-11-22 8.30 8.30 7.90 7.98 0.0M
2023-11-21 8.25 8.25 7.90 8.10 0.0M
2023-11-20 8.21 8.21 7.93 8.07 0.0M
2023-11-17 8.05 8.30 8.01 8.05 0.0M
2023-11-16 8.15 8.39 8.05 8.06 0.0M
2023-11-15 8.08 8.40 8.08 8.19 0.0M
2023-11-13 8.45 8.45 8.10 8.24 0.0M
2023-11-12 8.45 8.50 8.08 8.11 0.0M
2023-11-10 7.90 8.50 7.90 8.28 0.0M
2023-11-09 8.55 8.55 8.15 8.21 0.0M
2023-11-08 8.34 8.50 8.05 8.38 0.0M
2023-11-07 7.90 8.33 7.90 8.28 0.1M
2023-11-06 7.72 7.94 7.69 7.94 0.1M
2023-11-03 7.30 7.65 7.30 7.57 0.0M
2023-11-02 7.30 7.65 7.18 7.45 0.0M
2023-11-01 7.25 7.70 7.25 7.55 0.0M
2023-10-31 7.90 7.90 7.36 7.45 0.0M
2023-10-30 7.65 8.15 7.51 7.74 0.0M
2023-10-27 7.70 7.90 7.50 7.79 0.0M
2023-10-26 7.20 7.70 7.04 7.62 0.0M
2023-10-25 7.55 7.90 7.18 7.41 0.0M
2023-10-23 7.95 7.95 7.55 7.55 0.0M
2023-10-20 8.35 8.52 7.94 7.94 0.0M
2023-10-19 8.40 8.40 7.80 8.35 0.0M
2023-10-18 9.09 9.19 8.05 8.11 0.1M
2023-10-17 10.04 10.04 8.87 8.92 0.2M
2023-10-16 8.45 10.03 8.45 9.84 0.5M
2023-10-13 7.98 8.50 7.60 8.36 0.3M
2023-10-12 7.79 8.00 7.70 7.80 0.0M
2023-10-11 7.77 8.01 7.38 7.68 0.0M
2023-10-10 7.00 7.74 6.78 7.58 0.2M
2023-10-09 6.20 6.98 6.20 6.87 0.0M
2023-10-06 7.07 7.12 6.85 7.03 0.0M
2023-10-05 6.90 7.05 6.73 6.93 0.0M
2023-10-04 7.15 7.15 6.88 6.96 0.0M
2023-10-03 7.06 7.20 6.93 6.95 0.0M
2023-09-29 6.90 7.32 6.85 7.06 0.0M
2023-09-28 7.49 7.49 6.89 6.93 0.0M
2023-09-27 6.87 7.17 6.82 7.06 0.0M
2023-09-26 6.99 6.99 6.81 6.83 0.0M
2023-09-25 6.90 7.09 6.80 6.84 0.0M
2023-09-22 6.76 7.09 6.76 6.90 0.0M
2023-09-21 6.40 7.10 6.40 6.90 0.0M
2023-09-20 6.41 7.20 6.41 7.01 0.0M
2023-09-18 6.30 7.12 6.30 7.04 0.0M
2023-09-15 7.27 7.47 6.96 7.07 0.0M
2023-09-14 7.15 7.33 7.05 7.27 0.0M
2023-09-13 7.07 7.15 6.76 7.15 0.0M
2023-09-12 7.64 7.64 6.60 6.86 0.1M
2023-09-11 7.56 7.67 7.22 7.36 0.0M
2023-09-08 7.63 7.76 7.50 7.52 0.1M
2023-09-07 7.05 7.81 6.86 7.62 0.3M
2023-09-06 6.51 6.84 6.50 6.70 0.0M
2023-09-05 6.85 7.05 6.54 6.81 0.0M
2023-09-04 7.40 7.86 6.80 6.94 0.2M
2023-09-01 6.34 7.30 6.08 7.25 0.3M
2023-08-31 6.00 6.12 6.00 6.09 0.0M
2023-08-30 5.70 6.16 5.70 6.05 0.0M
2023-08-29 6.09 6.12 6.00 6.10 0.0M
2023-08-28 5.70 6.12 5.70 6.08 0.0M
2023-08-25 6.08 6.17 6.08 6.15 0.0M
2023-08-24 6.25 6.25 5.98 6.14 0.0M
2023-08-23 5.94 6.22 5.82 6.14 0.0M
2023-08-22 6.03 6.10 5.90 5.94 0.0M
2023-08-21 5.88 6.08 5.80 5.96 0.0M
2023-08-18 6.01 6.04 5.94 5.99 0.0M
2023-08-17 6.01 6.02 5.93 5.94 0.0M
2023-08-16 5.75 6.90 5.75 5.99 0.0M
2023-08-14 5.25 6.02 5.25 5.80 0.0M
2023-08-11 5.99 6.07 5.91 5.93 0.0M
2023-08-10 5.30 6.07 5.30 5.99 0.0M
2023-08-09 6.22 6.23 5.91 6.07 0.0M
2023-08-08 6.22 6.25 5.98 6.11 0.0M
2023-08-07 5.94 6.35 5.92 6.15 0.0M
2023-08-04 5.94 6.05 5.81 6.00 0.0M
2023-08-03 5.24 6.02 5.24 6.00 0.0M
2023-08-02 5.84 6.15 5.84 5.97 0.0M
2023-08-01 6.00 6.00 5.85 5.89 0.1M
2023-07-31 6.00 6.01 5.87 5.99 0.0M
2023-07-28 6.09 6.30 5.85 5.99 0.0M
2023-07-27 6.22 6.24 6.00 6.03 0.0M
2023-07-26 5.91 6.21 5.90 6.17 0.0M
2023-07-25 5.85 6.29 5.85 6.03 0.0M
2023-07-24 6.00 6.12 5.85 5.97 0.0M
2023-07-21 5.72 5.97 5.72 5.85 0.0M
2023-07-20 5.88 5.88 5.79 5.84 0.1M
2023-07-19 6.09 6.23 5.85 5.89 0.1M
2023-07-18 6.00 6.12 5.97 6.08 0.0M
2023-07-17 5.51 6.17 5.51 6.05 0.0M
2023-07-14 6.22 6.23 6.00 6.06 0.0M
2023-07-13 6.27 6.40 6.08 6.12 0.0M
2023-07-12 6.22 6.40 6.20 6.40 0.0M
2023-07-11 6.29 6.39 6.12 6.37 0.0M
2023-07-10 6.22 6.33 6.22 6.32 0.0M
2023-07-07 6.47 6.47 6.28 6.29 0.0M
2023-07-06 6.61 6.79 6.39 6.39 0.0M
2023-07-05 6.54 6.85 6.30 6.32 0.0M
2023-07-04 6.25 6.65 6.25 6.54 0.0M
2023-07-03 6.11 6.35 6.11 6.29 0.0M
2023-06-30 6.20 6.45 6.13 6.23 0.0M
2023-06-28 6.36 6.46 6.20 6.29 0.0M
2023-06-27 6.15 6.50 6.15 6.28 0.0M
2023-06-26 7.35 7.35 6.06 6.31 0.0M
2023-06-23 6.80 6.84 6.15 6.50 0.0M
2023-06-22 6.92 6.93 6.59 6.80 0.0M
2023-06-21 7.10 7.10 6.84 6.84 0.0M
2023-06-20 7.56 7.90 6.78 7.08 0.2M
2023-06-19 5.70 6.94 5.70 6.94 0.2M
2023-06-16 5.78 5.88 5.70 5.79 0.0M
2023-06-15 5.90 6.00 5.78 5.88 0.0M
2023-06-14 6.08 6.08 5.75 5.86 0.0M
2023-06-13 5.70 5.94 5.70 5.81 0.0M
2023-06-12 5.90 5.90 5.75 5.86 0.0M
2023-06-09 5.87 6.00 5.74 5.74 0.0M
2023-06-08 5.87 5.93 5.70 5.80 0.0M
2023-06-07 5.81 6.51 5.71 5.87 0.0M
2023-06-06 5.81 5.88 5.74 5.76 0.0M
2023-06-05 5.70 5.91 5.70 5.81 0.0M
2023-06-02 6.60 6.60 5.72 5.81 0.0M
2023-06-01 5.89 5.90 5.70 5.82 0.0M
2023-05-31 5.73 5.93 5.72 5.80 0.0M
2023-05-30 5.80 6.00 5.80 5.93 0.0M
2023-05-29 5.10 5.99 5.10 5.84 0.0M
2023-05-26 5.92 6.01 5.77 5.81 0.0M
2023-05-25 5.92 5.99 5.77 5.81 0.0M
2023-05-24 5.82 6.00 5.10 5.78 0.0M
2023-05-23 5.89 6.00 5.68 5.76 0.0M
2023-05-22 5.85 5.85 5.55 5.63 0.0M
2023-05-19 5.73 5.90 5.66 5.68 0.0M
2023-05-18 5.10 5.97 5.10 5.84 0.0M
2023-05-17 5.90 5.95 5.72 5.83 0.0M
2023-05-16 5.88 6.00 5.80 5.89 0.0M
2023-05-15 5.80 6.03 5.80 5.92 0.0M
2023-05-12 5.89 6.00 5.83 5.91 0.0M
2023-05-11 6.18 6.18 5.93 5.99 0.0M
2023-05-10 5.98 6.08 5.21 5.98 0.0M
2023-05-09 6.00 6.11 5.93 6.11 0.0M
2023-05-08 5.90 6.04 5.90 6.04 0.0M
2023-05-05 6.00 6.08 5.97 5.97 0.0M
2023-05-04 6.17 6.17 5.95 6.03 0.0M
2023-05-03 6.25 6.25 5.85 6.02 0.0M
2023-05-02 6.00 6.17 5.90 5.97 0.0M
2023-04-28 5.78 6.20 5.78 6.08 0.0M
2023-04-27 5.99 6.00 5.77 5.91 0.0M
2023-04-26 6.26 6.26 5.82 5.90 0.0M
2023-04-25 6.15 6.15 5.90 5.98 0.0M
2023-04-24 6.24 6.24 5.86 5.90 0.0M
2023-04-21 6.15 6.21 5.92 5.96 0.0M
2023-04-20 5.51 6.08 5.51 6.01 0.0M
2023-04-19 5.96 6.14 5.80 6.03 0.0M
2023-04-18 5.78 6.08 5.78 5.96 0.0M
2023-04-17 6.20 6.20 5.84 5.97 0.0M
2023-04-13 6.10 6.27 6.08 6.23 0.0M
2023-04-12 6.27 6.28 6.08 6.14 0.0M
2023-04-11 6.23 6.29 6.17 6.28 0.0M
2023-04-10 6.05 6.27 6.02 6.23 0.0M
2023-04-06 6.05 6.32 6.05 6.25 0.0M
2023-04-05 6.27 6.53 6.05 6.13 0.0M
2023-04-03 5.11 6.28 5.11 6.27 0.0M
2023-03-31 5.35 6.15 5.35 6.01 0.0M
2023-03-29 5.47 5.72 5.26 5.50 0.0M
2023-03-28 5.87 5.87 5.21 5.25 0.0M
2023-03-27 6.50 6.50 5.63 5.87 0.0M
2023-03-24 6.00 6.08 5.79 5.91 0.0M
2023-03-23 6.01 6.43 5.97 6.00 0.0M
2023-03-22 6.09 6.75 6.03 6.36 0.0M
2023-03-21 5.80 6.09 5.78 6.01 0.0M
2023-03-20 6.60 6.60 5.88 5.91 0.0M
2023-03-17 6.14 6.50 5.97 6.10 0.0M
2023-03-16 6.50 6.50 5.72 5.87 0.0M
2023-03-15 5.97 6.08 5.85 6.06 0.0M
2023-03-14 5.90 6.09 5.87 5.96 0.0M
2023-03-13 6.48 6.48 6.05 6.08 0.0M
2023-03-10 6.25 6.28 6.02 6.19 0.0M
2023-03-09 6.33 6.47 6.05 6.39 0.0M
2023-03-08 6.30 6.62 6.30 6.43 0.0M
2023-03-06 5.60 6.54 5.60 6.40 0.0M
2023-03-03 6.25 6.52 6.23 6.40 0.0M
2023-03-02 6.50 6.50 6.27 6.29 0.0M
2023-03-01 6.35 6.57 6.25 6.33 0.0M
2023-02-28 6.48 6.60 6.33 6.45 0.0M
2023-02-27 6.50 6.67 6.40 6.48 0.0M
2023-02-24 6.65 6.65 6.27 6.50 0.0M
2023-02-23 5.62 6.67 5.62 6.53 0.0M
2023-02-22 6.50 6.84 6.47 6.55 0.0M
2023-02-21 6.94 6.94 6.58 6.59 0.0M
2023-02-20 6.95 6.95 6.50 6.63 0.0M
2023-02-17 6.85 6.99 6.58 6.78 0.0M
2023-02-16 7.16 7.17 6.98 7.02 0.0M
2023-02-15 6.35 7.47 6.35 7.08 0.1M
2023-02-14 6.40 6.64 6.31 6.38 0.0M
2023-02-13 6.70 6.70 6.40 6.53 0.0M
2023-02-10 6.57 6.82 6.40 6.65 0.0M
2023-02-09 6.80 6.92 6.37 6.53 0.0M
2023-02-08 6.86 6.87 6.65 6.75 0.0M
2023-02-07 6.70 6.97 6.70 6.87 0.0M
2023-02-06 6.90 6.98 6.68 6.88 0.0M
2023-02-03 7.00 7.13 6.97 6.98 0.0M
2023-02-02 7.25 7.25 7.02 7.07 0.0M
2023-02-01 7.60 7.67 7.03 7.32 0.0M
2023-01-31 7.10 7.54 6.83 7.41 0.0M
2023-01-30 6.00 7.17 6.00 6.93 0.0M
2023-01-27 6.96 7.40 6.75 6.97 0.0M
2023-01-25 7.15 7.26 6.89 6.96 0.0M
2023-01-24 6.71 7.34 6.71 7.20 0.0M
2023-01-23 7.80 7.80 6.91 7.28 0.0M
2023-01-20 7.50 7.95 7.20 7.70 0.0M
2023-01-19 7.60 7.89 7.60 7.76 0.0M
2023-01-18 7.75 7.99 7.65 7.77 0.0M
2023-01-17 8.10 8.11 7.70 7.75 0.0M
2023-01-16 7.22 8.45 7.22 7.92 0.1M
2023-01-13 7.26 7.36 7.13 7.30 0.0M
2023-01-12 7.51 7.66 7.16 7.21 0.0M
2023-01-11 7.50 7.89 7.26 7.64 0.0M
2023-01-10 7.70 7.80 7.59 7.70 0.0M
2023-01-09 7.70 7.99 7.60 7.74 0.0M
2023-01-06 7.80 7.92 7.69 7.75 0.0M
2023-01-05 7.97 8.07 7.61 7.75 0.0M
2023-01-04 7.77 7.97 7.51 7.67 0.0M
2023-01-03 7.85 8.13 7.80 7.89 0.0M
2023-01-02 8.61 8.77 7.68 7.99 0.2M