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
2024-12-31 10.41 10.75 9.87 10.24 0.0M
2024-12-30 10.57 10.57 10.12 10.38 0.0M
2024-12-27 10.86 10.86 10.22 10.47 0.0M
2024-12-26 10.30 10.90 10.30 10.36 0.0M
2024-12-24 10.17 10.98 10.17 10.42 0.0M
2024-12-23 10.13 10.75 10.02 10.52 0.0M
2024-12-20 10.80 11.01 10.37 10.39 0.1M
2024-12-19 10.91 11.00 10.91 10.91 0.0M
2024-12-18 12.08 12.08 11.48 11.48 0.0M
2024-12-17 12.74 12.74 11.87 12.08 0.0M
2024-12-16 11.74 12.83 11.74 12.49 0.1M
2024-12-13 12.35 12.35 12.35 12.35 0.0M
2024-12-12 13.00 13.00 13.00 13.00 0.0M
2024-12-11 11.63 13.68 11.48 13.68 0.3M
2024-12-10 12.25 12.35 11.31 11.40 0.1M
2024-12-09 15.02 15.19 12.03 12.24 0.1M
2024-12-06 12.08 13.52 11.78 13.52 0.4M
2024-12-05 10.73 11.27 10.28 11.27 0.0M
2024-12-04 10.50 10.50 10.11 10.25 0.0M
2024-12-03 10.79 10.79 10.08 10.37 0.0M
2024-12-02 10.29 10.29 9.95 10.01 0.0M
2024-11-29 9.87 10.20 9.84 9.86 0.0M
2024-11-28 10.37 10.37 9.90 10.01 0.0M
2024-11-27 10.00 10.45 9.90 10.17 0.0M
2024-11-26 8.93 9.72 8.93 9.72 0.0M
2024-11-25 8.88 9.10 8.79 8.84 0.0M
2024-11-22 8.99 9.03 8.65 8.71 0.0M
2024-11-21 9.38 9.44 8.76 8.78 0.0M
2024-11-19 9.50 9.50 9.10 9.18 0.0M
2024-11-18 9.00 9.34 8.94 9.14 0.0M
2024-11-14 9.27 9.27 8.78 9.04 0.0M
2024-11-13 9.50 9.59 8.80 8.87 0.0M
2024-11-12 9.87 10.00 9.05 9.18 0.0M
2024-11-11 10.15 10.15 9.80 9.89 0.0M
2024-11-08 10.40 10.40 9.90 9.97 0.0M
2024-11-07 10.51 10.67 9.99 10.12 0.0M
2024-11-06 10.07 10.52 10.01 10.30 0.0M
2024-11-05 10.29 10.29 9.98 10.09 0.0M
2024-11-04 10.30 10.39 9.87 10.09 0.0M
2024-11-01 10.30 10.40 9.99 10.09 0.0M
2024-10-31 10.98 10.98 10.00 10.02 0.0M
2024-10-30 10.00 10.19 9.85 10.05 0.0M
2024-10-29 10.09 10.09 9.74 9.88 0.0M
2024-10-28 9.50 10.20 9.50 9.98 0.0M
2024-10-25 10.55 10.55 9.85 10.06 0.0M
2024-10-24 10.37 10.43 9.99 10.10 0.0M
2024-10-23 10.31 10.31 9.80 9.92 0.0M
2024-10-22 11.03 11.03 9.86 10.06 0.1M
2024-10-21 11.40 11.47 10.61 10.81 0.0M
2024-10-18 12.49 12.49 11.14 11.17 0.1M
2024-10-17 12.20 12.37 11.81 12.37 0.1M
2024-10-16 10.44 11.25 10.44 11.25 0.0M
2024-10-15 10.61 10.85 10.20 10.23 0.0M
2024-10-14 11.40 11.40 10.07 10.45 0.0M
2024-10-11 10.35 10.60 9.75 10.55 0.0M
2024-10-10 10.31 10.55 10.11 10.12 0.0M
2024-10-09 10.65 10.65 9.94 10.55 0.0M
2024-10-08 9.71 10.19 9.40 10.19 0.0M
2024-10-07 10.22 10.22 9.71 9.71 0.0M
2024-10-04 10.71 10.71 10.22 10.22 0.0M
2024-10-03 11.27 11.40 10.70 10.75 0.0M
2024-10-01 10.97 11.47 10.85 11.26 0.1M
2024-09-30 11.00 11.00 10.35 10.93 0.0M
2024-09-27 10.29 10.80 10.00 10.75 0.0M
2024-09-26 10.59 10.59 9.72 10.30 0.0M
2024-09-25 9.61 10.30 9.61 10.13 0.0M
2024-09-24 10.05 10.25 9.77 10.08 0.0M
2024-09-23 10.34 10.34 9.47 9.96 0.0M
2024-09-20 9.77 10.18 9.55 9.96 0.0M
2024-09-19 10.20 10.63 9.65 9.77 0.0M
2024-09-18 10.89 10.89 10.15 10.15 0.0M
2024-09-17 10.83 11.55 10.68 10.68 0.1M
2024-09-16 11.24 11.24 10.66 11.24 0.0M
2024-09-13 10.71 10.71 10.71 10.71 0.0M
2024-09-12 10.50 10.50 10.45 10.50 0.0M
2024-09-11 10.30 10.30 10.30 10.30 0.0M
2024-09-10 10.00 10.10 10.00 10.10 0.0M
2024-09-09 9.76 9.91 9.76 9.91 0.0M
2024-09-06 10.08 10.08 9.72 9.72 0.0M
2024-09-05 10.13 10.14 9.91 9.91 0.0M
2024-09-04 10.30 10.30 10.10 10.11 0.0M
2024-09-03 10.49 10.49 10.30 10.30 0.0M
2024-09-02 10.48 10.48 10.34 10.35 0.0M
2024-08-30 10.30 10.58 10.30 10.55 0.0M
2024-08-29 10.25 10.43 10.25 10.40 0.0M
2024-08-28 10.06 10.23 10.06 10.23 0.0M
2024-08-27 9.95 10.04 9.95 10.04 0.0M
2024-08-26 10.16 10.16 9.96 9.96 0.0M
2024-08-23 10.29 10.29 10.16 10.16 0.0M
2024-08-22 10.57 10.57 10.36 10.36 0.0M
2024-08-21 10.37 10.57 10.37 10.57 0.0M
2024-08-20 10.37 10.37 10.37 10.37 0.0M
2024-08-19 10.58 10.58 10.58 10.58 0.0M
2024-08-16 10.79 10.79 10.79 10.79 0.0M
2024-08-14 11.01 11.01 11.01 11.01 0.0M
2024-08-13 11.23 11.23 11.23 11.23 0.0M
2024-08-12 11.45 11.45 11.45 11.45 0.0M
2024-08-09 11.68 11.68 11.68 11.68 0.0M
2024-08-08 11.91 11.91 11.91 11.91 0.0M
2024-08-07 12.15 12.15 12.15 12.15 0.0M
2024-08-06 12.39 12.39 12.39 12.39 0.0M
2024-08-05 13.03 13.03 12.64 12.64 0.0M
2024-08-02 12.93 13.31 12.70 13.30 0.0M
2024-08-01 12.60 12.68 12.60 12.68 0.0M
2024-07-31 11.28 12.08 11.28 12.08 0.0M
2024-07-30 11.29 11.83 11.27 11.51 0.0M
2024-07-29 11.00 11.65 10.72 11.27 0.0M
2024-07-26 11.30 11.40 10.85 11.18 0.0M
2024-07-25 10.68 11.50 10.68 11.27 0.1M
2024-07-24 11.36 11.45 11.24 11.24 0.1M
2024-07-23 10.76 11.88 10.76 11.83 0.2M
2024-07-22 11.32 11.32 11.32 11.32 0.0M
2024-07-19 11.91 11.91 11.91 11.91 0.0M
2024-07-18 12.53 12.53 12.53 12.53 0.0M
2024-07-16 13.18 13.18 13.18 13.18 0.0M
2024-07-15 13.87 13.87 13.87 13.87 0.0M
2024-07-12 14.59 14.59 14.59 14.59 0.0M
2024-07-11 15.35 15.35 15.35 15.35 0.0M
2024-07-10 16.98 16.98 16.15 16.15 0.1M
2024-07-09 16.22 17.00 16.00 17.00 0.5M
2024-07-08 14.60 15.46 13.91 15.46 1.4M
2024-07-05 13.03 14.06 12.28 14.06 0.9M
2024-07-04 10.00 11.72 9.79 11.72 0.4M
2024-07-03 9.86 10.10 9.70 9.77 0.0M
2024-07-02 10.23 10.66 9.92 9.99 0.1M
2024-07-01 9.60 10.59 9.41 10.43 0.1M
2024-06-28 9.35 9.53 9.35 9.45 0.0M
2024-06-27 9.72 9.72 9.34 9.52 0.0M
2024-06-26 9.15 9.75 9.15 9.53 0.0M
2024-06-25 9.85 9.85 9.51 9.58 0.0M
2024-06-24 9.95 9.95 9.55 9.61 0.0M
2024-06-21 9.55 9.99 9.55 9.82 0.0M
2024-06-20 10.00 10.20 9.55 9.74 0.0M
2024-06-19 8.80 10.01 8.80 9.68 0.0M
2024-06-18 10.50 10.50 9.51 9.60 0.0M
2024-06-14 10.65 10.65 9.79 9.97 0.0M
2024-06-13 10.13 10.78 10.00 10.15 0.1M
2024-06-12 9.44 10.50 9.21 9.89 0.1M
2024-06-11 9.11 9.39 9.11 9.25 0.0M
2024-06-10 9.37 9.44 9.05 9.11 0.0M
2024-06-07 9.00 9.34 8.80 9.19 0.0M
2024-06-06 9.40 9.40 8.60 8.77 0.0M
2024-06-05 8.16 8.80 7.64 8.79 0.0M
2024-06-04 9.00 9.00 7.85 8.00 0.0M
2024-06-03 8.52 8.90 8.36 8.67 0.0M
2024-05-31 8.95 8.95 8.43 8.49 0.0M
2024-05-30 8.59 8.87 8.36 8.58 0.0M
2024-05-29 8.79 8.98 8.68 8.71 0.0M
2024-05-28 8.76 8.97 8.76 8.84 0.0M
2024-05-27 9.14 9.32 8.35 8.94 0.0M
2024-05-24 9.30 9.34 9.08 9.14 0.0M
2024-05-23 9.28 9.64 9.21 9.27 0.0M
2024-05-22 9.26 9.52 9.23 9.45 0.0M
2024-05-21 8.80 9.80 8.80 9.42 0.0M
2024-05-18 9.02 9.40 8.90 9.07 0.0M
2024-05-17 9.01 9.29 9.01 9.20 0.0M
2024-05-16 9.11 9.31 9.06 9.06 0.0M
2024-05-15 9.58 9.58 9.21 9.22 0.0M
2024-05-14 10.25 10.25 9.30 9.39 0.0M
2024-05-13 9.50 9.50 9.00 9.43 0.0M
2024-05-10 9.05 9.05 8.66 8.73 0.0M
2024-05-09 8.90 9.35 8.71 8.80 0.0M
2024-05-08 9.07 9.15 8.87 8.90 0.0M
2024-05-07 9.20 9.25 8.91 9.06 0.0M
2024-05-06 9.68 9.68 9.13 9.28 0.0M
2024-05-03 9.58 9.60 9.23 9.49 0.0M
2024-05-02 9.64 9.64 9.13 9.54 0.0M
2024-04-30 9.68 9.90 9.39 9.45 0.0M
2024-04-29 9.61 9.95 9.61 9.78 0.0M
2024-04-26 9.73 9.95 9.59 9.66 0.0M
2024-04-25 10.99 11.35 9.75 9.93 0.2M
2024-04-24 9.50 10.45 9.25 10.45 0.2M
2024-04-23 10.24 10.24 9.34 9.50 0.1M
2024-04-22 8.80 9.58 8.80 9.58 0.0M
2024-04-19 8.48 8.93 8.40 8.71 0.0M
2024-04-18 8.80 8.98 8.51 8.65 0.0M
2024-04-16 8.23 8.75 8.23 8.51 0.0M
2024-04-15 8.60 8.73 8.35 8.51 0.0M
2024-04-12 8.80 8.97 8.64 8.69 0.0M
2024-04-10 9.40 9.51 9.00 9.04 0.0M
2024-04-09 9.23 9.58 9.14 9.40 0.0M
2024-04-08 9.12 9.49 9.00 9.26 0.0M
2024-04-05 9.60 9.60 9.07 9.31 0.0M
2024-04-04 9.38 9.52 9.03 9.40 0.0M
2024-04-03 8.50 9.27 8.50 9.11 0.0M
2024-04-02 8.42 8.84 8.33 8.66 0.0M
2024-04-01 7.79 8.70 7.79 8.49 0.0M
2024-03-28 7.95 8.15 7.70 7.95 0.0M
2024-03-27 8.95 8.95 7.75 7.88 0.0M
2024-03-26 8.65 8.86 8.13 8.15 0.0M
2024-03-22 8.84 9.06 8.30 8.43 0.1M
2024-03-21 8.18 8.99 8.02 8.84 0.0M
2024-03-20 8.36 8.66 8.10 8.18 0.0M
2024-03-19 8.63 9.09 8.28 8.53 0.0M
2024-03-18 8.16 8.80 8.00 8.80 0.0M
2024-03-15 8.00 8.20 7.46 8.00 0.0M
2024-03-14 7.56 8.25 7.31 8.04 0.0M
2024-03-13 8.25 8.71 7.76 7.83 0.0M
2024-03-12 8.96 9.20 8.50 8.62 0.0M
2024-03-11 9.80 9.80 9.08 9.14 0.0M
2024-03-07 9.20 9.65 9.20 9.33 0.0M
2024-03-06 9.40 9.58 8.95 9.25 0.0M
2024-03-05 9.65 9.69 9.20 9.58 0.0M
2024-03-04 10.19 10.19 9.30 9.64 0.0M
2024-03-02 10.02 10.10 9.93 9.98 0.0M
2024-03-01 9.50 9.94 9.31 9.74 0.0M
2024-02-29 9.90 9.90 9.30 9.39 0.0M
2024-02-28 9.70 9.99 9.20 9.72 0.1M
2024-02-27 10.09 10.09 9.35 9.55 0.1M
2024-02-26 10.22 10.22 9.89 10.07 0.1M
2024-02-23 10.60 10.60 9.95 10.04 0.0M
2024-02-22 10.20 10.24 9.89 9.98 0.1M
2024-02-21 10.75 10.75 9.75 9.93 0.0M
2024-02-20 11.60 11.60 10.55 10.63 0.0M
2024-02-19 11.00 11.10 10.64 10.77 0.1M
2024-02-16 10.53 10.84 10.37 10.52 0.0M
2024-02-15 10.60 10.60 9.50 10.32 0.1M
2024-02-14 10.10 10.10 9.35 9.77 0.0M
2024-02-13 10.10 10.10 9.64 9.81 0.0M
2024-02-12 11.67 11.67 10.08 10.12 0.0M
2024-02-09 11.50 11.71 10.80 11.18 0.3M
2024-02-08 10.44 11.26 10.33 11.26 0.1M
2024-02-07 10.79 10.79 10.14 10.24 0.1M
2024-02-06 10.47 10.47 10.00 10.07 0.0M
2024-02-05 10.04 10.59 9.69 10.01 0.1M
2024-02-02 9.51 10.00 9.51 9.84 0.1M
2024-02-01 9.95 10.26 9.70 9.84 0.0M
2024-01-31 10.23 10.35 9.90 10.05 0.0M
2024-01-30 10.06 10.54 10.01 10.03 0.1M
2024-01-29 10.75 10.75 9.90 10.06 0.1M
2024-01-25 10.94 11.15 9.90 10.47 0.2M
2024-01-24 9.53 10.69 9.43 10.69 0.2M
2024-01-23 10.60 10.70 9.27 9.72 0.4M
2024-01-20 9.62 9.73 9.03 9.73 0.3M
2024-01-19 8.80 8.85 8.72 8.85 0.1M
2024-01-18 8.45 8.45 8.12 8.43 0.0M
2024-01-17 8.30 8.45 8.10 8.21 0.0M
2024-01-16 8.71 8.71 8.31 8.37 0.0M
2024-01-15 9.00 9.00 8.51 8.74 0.1M
2024-01-12 8.88 8.99 8.71 8.88 0.1M
2024-01-11 8.40 8.71 8.25 8.71 0.1M
2024-01-10 7.88 8.35 7.71 8.30 0.2M
2024-01-09 7.90 8.05 7.75 7.96 0.0M
2024-01-08 7.83 8.00 7.60 7.90 0.0M
2024-01-05 7.60 7.97 7.60 7.83 0.0M
2024-01-04 7.50 7.85 7.50 7.80 0.0M
2024-01-03 8.00 8.00 7.60 7.68 0.0M
2024-01-02 7.90 8.00 7.72 7.89 0.0M
2024-01-01 7.45 7.73 7.35 7.73 0.0M