Newtime Infra (NEWT)

NEWT
🏛️ India →
2.90
Última Actualización: 2025-10-01
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 8.33 8.50 7.96 8.39 0.0M
2024-12-30 8.54 8.55 8.15 8.33 0.1M
2024-12-27 8.00 8.64 7.85 8.15 0.5M
2024-12-26 8.54 8.54 7.86 8.23 0.1M
2024-12-24 8.69 8.79 8.26 8.27 0.2M
2024-12-23 8.71 8.89 8.16 8.69 0.0M
2024-12-20 9.00 9.31 8.50 8.57 0.1M
2024-12-19 9.30 9.30 8.93 8.94 0.1M
2024-12-18 9.44 9.45 9.35 9.40 0.4M
2024-12-17 9.04 9.04 8.70 9.00 0.2M
2024-12-16 7.80 8.61 7.80 8.61 0.0M
2024-12-13 8.25 8.25 7.93 8.20 0.1M
2024-12-12 7.79 8.09 7.79 8.09 0.0M
2024-12-11 7.94 7.94 7.94 7.94 0.0M
2024-12-10 8.26 8.26 8.10 8.10 0.0M
2024-12-09 8.10 8.26 8.10 8.26 0.0M
2024-12-06 8.14 8.14 8.10 8.10 0.0M
2024-12-05 8.14 8.20 8.14 8.14 0.0M
2024-12-04 8.32 8.32 8.30 8.30 0.1M
2024-12-03 8.00 8.16 8.00 8.16 0.1M
2024-12-02 8.01 8.01 8.00 8.00 0.1M
2024-11-29 8.17 8.17 8.01 8.01 0.1M
2024-11-28 8.17 8.17 8.17 8.17 0.0M
2024-11-27 8.50 8.50 8.33 8.33 0.0M
2024-11-26 8.67 8.67 8.50 8.50 0.0M
2024-11-25 8.67 8.67 8.67 8.67 0.3M
2024-11-22 8.84 8.84 8.84 8.84 0.0M
2024-11-21 9.02 9.02 9.02 9.02 0.0M
2024-11-19 9.20 9.20 9.20 9.20 0.0M
2024-11-18 9.38 9.38 9.38 9.38 0.0M
2024-11-14 9.27 9.57 9.21 9.57 0.2M
2024-11-13 9.39 9.39 9.39 9.39 0.0M
2024-11-12 9.58 9.58 9.58 9.58 0.0M
2024-11-11 10.47 10.47 9.65 9.77 0.0M
2024-11-08 10.10 10.11 9.15 10.09 0.2M
2024-11-07 9.63 9.63 9.63 9.63 0.0M
2024-11-06 9.18 9.18 9.18 9.18 0.0M
2024-11-05 8.75 8.75 8.75 8.75 0.0M
2024-11-04 8.11 8.34 8.11 8.34 0.0M
2024-11-01 7.90 8.71 7.89 7.95 0.3M
2024-10-31 8.30 8.30 8.30 8.30 0.0M
2024-10-30 8.46 8.46 8.46 8.46 0.0M
2024-10-29 8.63 8.63 8.63 8.63 0.0M
2024-10-28 8.80 8.80 8.80 8.80 0.0M
2024-10-25 8.97 8.97 8.97 8.97 0.0M
2024-10-24 9.15 9.15 9.15 9.15 0.0M
2024-10-23 9.33 9.33 9.33 9.33 0.0M
2024-10-22 9.52 9.52 9.52 9.52 0.0M
2024-10-21 9.71 9.71 9.71 9.71 0.0M
2024-10-18 9.90 9.90 9.90 9.90 0.0M
2024-10-17 10.30 10.30 10.10 10.10 0.0M
2024-10-16 9.94 10.30 9.94 10.30 0.3M
2024-10-15 10.34 10.34 10.14 10.14 0.0M
2024-10-14 10.34 10.34 10.14 10.34 0.0M
2024-10-11 9.94 10.34 9.94 10.34 0.0M
2024-10-10 10.33 10.33 10.14 10.14 0.1M
2024-10-09 10.34 10.34 10.34 10.34 0.2M
2024-10-08 10.55 10.55 10.55 10.55 0.0M
2024-10-07 10.76 10.76 10.76 10.76 0.0M
2024-10-04 10.97 10.97 10.97 10.97 0.0M
2024-10-03 11.19 11.19 11.19 11.19 0.0M
2024-10-01 11.70 11.70 11.41 11.41 0.0M
2024-09-30 11.64 11.64 11.42 11.64 0.2M
2024-09-27 11.79 11.89 10.87 11.42 0.4M
2024-09-26 11.90 11.90 10.78 11.44 0.6M
2024-09-25 11.17 11.34 11.00 11.34 0.1M
2024-09-24 10.70 10.84 9.90 10.80 0.1M
2024-09-23 10.00 10.53 9.53 10.34 0.2M
2024-09-20 10.03 10.03 9.72 10.03 0.3M
2024-09-19 8.66 9.56 8.66 9.56 1.0M
2024-09-18 9.11 9.11 9.11 9.11 0.1M
2024-09-17 9.58 9.58 9.58 9.58 0.1M
2024-09-16 10.08 10.08 10.08 10.08 0.1M
2024-09-13 10.61 10.61 10.61 10.61 0.1M
2024-09-12 11.16 11.16 11.16 11.16 0.1M
2024-09-11 11.74 11.74 11.74 11.74 0.1M
2024-09-10 12.35 12.35 12.35 12.35 0.1M
2024-09-09 12.99 13.00 12.99 12.99 0.1M
2024-09-06 13.12 13.77 12.71 13.67 0.3M
2024-09-05 12.70 13.12 11.89 13.12 1.3M
2024-09-04 13.10 13.30 12.49 12.50 0.1M
2024-09-03 13.20 13.50 12.66 13.14 0.1M
2024-09-02 13.70 14.24 13.17 13.23 0.1M
2024-08-30 14.20 14.27 13.50 13.86 0.1M
2024-08-29 14.02 14.59 13.50 13.79 0.1M
2024-08-28 14.23 14.75 13.87 14.10 0.8M
2024-08-27 14.60 14.78 13.90 14.23 0.1M
2024-08-26 15.60 15.60 14.26 14.28 0.2M
2024-08-23 15.20 15.20 14.65 14.99 0.1M
2024-08-22 14.98 15.00 14.35 14.68 0.1M
2024-08-21 14.79 14.79 14.00 14.55 0.0M
2024-08-20 14.00 14.26 13.60 14.24 0.3M
2024-08-19 12.99 13.70 12.52 13.59 0.5M
2024-08-16 13.06 13.98 13.03 13.05 0.1M
2024-08-14 14.00 14.35 13.45 13.71 0.1M
2024-08-13 14.02 14.57 13.70 13.93 0.1M
2024-08-12 14.01 15.28 14.01 14.36 1.1M
2024-08-09 14.80 15.02 14.31 14.56 0.0M
2024-08-08 15.44 15.44 14.30 14.62 0.1M
2024-08-07 15.37 15.50 14.83 15.03 0.1M
2024-08-06 14.67 15.40 14.01 15.19 0.1M
2024-08-05 15.45 15.45 14.68 14.68 0.1M
2024-08-02 15.43 15.60 14.70 15.45 0.1M
2024-08-01 15.70 15.95 15.00 15.13 0.1M
2024-07-31 15.79 16.11 15.30 15.38 0.1M
2024-07-30 15.50 16.20 15.45 15.79 0.3M
2024-07-29 15.99 16.59 15.62 15.85 0.1M
2024-07-26 15.95 16.39 15.51 15.99 0.1M
2024-07-25 16.59 16.59 15.57 15.95 0.1M
2024-07-24 15.77 16.38 15.72 16.29 0.1M
2024-07-23 16.22 16.60 15.50 16.14 0.2M
2024-07-22 15.95 16.23 14.76 16.22 0.3M
2024-07-19 16.46 16.49 15.35 15.46 0.2M
2024-07-18 15.94 16.36 15.21 16.14 0.5M
2024-07-16 16.09 16.09 15.00 15.59 0.2M
2024-07-15 15.99 15.99 14.81 15.52 0.3M
2024-07-12 15.23 15.98 15.23 15.36 0.6M
2024-07-11 16.03 16.03 16.03 16.03 0.2M
2024-07-10 17.50 18.46 16.83 16.87 0.2M
2024-07-09 18.03 18.93 17.49 17.71 0.3M
2024-07-08 19.65 19.80 18.27 18.41 0.1M
2024-07-05 19.50 19.89 18.31 19.23 0.2M
2024-07-04 18.77 19.02 17.90 19.00 0.9M
2024-07-03 17.66 18.17 17.00 18.12 0.7M
2024-07-02 16.73 17.31 15.76 17.31 1.1M
2024-07-01 16.60 16.80 15.80 16.49 0.2M
2024-06-28 16.69 17.00 15.87 16.08 0.3M
2024-06-27 18.00 18.00 16.48 16.70 0.2M
2024-06-26 16.15 17.50 15.84 17.33 0.7M
2024-06-25 16.67 16.67 16.67 16.67 0.1M
2024-06-24 17.54 17.54 17.54 17.54 0.1M
2024-06-21 18.29 18.95 18.29 18.46 1.1M
2024-06-20 19.12 19.65 17.81 19.25 0.6M
2024-06-19 18.50 18.90 18.02 18.74 1.1M
2024-06-18 17.17 18.02 16.32 18.00 0.9M
2024-06-14 17.89 17.89 16.80 17.17 0.1M
2024-06-13 18.00 18.00 17.40 17.53 0.1M
2024-06-12 17.12 17.86 17.02 17.68 0.2M
2024-06-11 17.95 18.48 17.00 17.46 1.1M
2024-06-10 17.69 17.89 16.31 17.60 0.3M
2024-06-07 16.34 17.10 15.80 17.04 0.2M
2024-06-06 14.80 16.34 14.80 16.29 1.0M
2024-06-05 15.57 15.57 15.57 15.57 0.0M
2024-06-04 17.24 17.50 16.38 16.38 0.1M
2024-06-03 18.95 18.95 17.23 17.24 0.3M
2024-05-31 18.50 18.96 17.22 18.13 0.2M
2024-05-30 16.40 18.12 16.40 18.12 0.5M
2024-05-29 17.26 17.70 17.26 17.26 0.1M
2024-05-28 18.16 18.63 18.16 18.16 0.0M
2024-05-27 20.00 20.85 19.11 19.11 0.2M
2024-05-24 21.70 21.89 19.81 20.11 0.9M
2024-05-23 20.42 20.85 20.40 20.85 0.2M
2024-05-22 19.86 19.86 19.20 19.86 0.5M
2024-05-21 19.00 19.01 18.20 18.94 1.6M
2024-05-18 18.11 18.11 17.67 18.11 0.5M
2024-05-17 16.82 17.25 16.47 17.25 0.6M
2024-05-16 17.18 17.28 16.14 16.43 0.4M
2024-05-15 17.30 17.30 16.75 16.99 0.3M
2024-05-14 17.63 17.63 16.93 16.99 0.3M
2024-05-13 17.83 17.83 16.75 17.32 0.3M
2024-05-10 17.00 17.50 16.67 17.23 2.6M
2024-05-09 18.17 18.32 16.72 17.03 0.5M
2024-05-08 17.88 18.46 17.40 17.59 0.2M
2024-05-07 17.87 18.32 17.29 18.21 0.8M
2024-05-06 17.92 18.35 17.47 18.19 2.5M
2024-05-03 17.43 17.97 16.62 17.47 2.4M
2024-05-02 17.60 17.60 16.83 17.12 0.1M
2024-04-30 17.33 17.50 16.42 17.01 2.5M
2024-04-29 17.67 18.17 17.17 17.28 0.3M
2024-04-26 18.33 18.33 17.00 17.52 0.7M
2024-04-25 17.00 18.10 16.67 17.81 1.4M
2024-04-24 17.99 17.99 16.93 17.24 0.1M
2024-04-23 17.67 18.30 17.03 17.46 0.1M
2024-04-22 18.33 18.33 17.30 17.55 0.2M
2024-04-19 17.00 17.75 16.74 17.72 0.9M
2024-04-18 17.53 17.88 17.33 17.62 0.8M
2024-04-16 15.55 17.03 15.55 17.03 2.1M
2024-04-15 17.56 17.56 16.22 16.22 0.6M
2024-04-12 16.97 17.08 16.73 17.07 6.1M
2024-04-10 16.28 16.28 16.00 16.27 4.6M
2024-04-09 15.50 15.50 15.50 15.50 0.1M
2024-04-08 14.92 14.92 14.08 14.77 0.6M
2024-04-05 14.17 14.21 14.17 14.21 0.3M
2024-04-04 13.63 13.66 13.52 13.53 0.1M
2024-04-03 12.67 13.17 12.01 13.01 0.0M
2024-04-02 12.67 12.67 11.89 12.58 0.1M
2024-04-01 12.25 12.66 12.00 12.50 0.0M
2024-03-28 12.50 12.50 12.10 12.25 0.0M
2024-03-27 12.08 13.00 12.03 12.10 0.0M
2024-03-26 12.70 12.70 11.95 12.67 0.3M
2024-03-22 12.52 12.53 12.52 12.52 0.0M
2024-03-21 12.77 12.77 12.77 12.77 0.2M
2024-03-20 13.03 13.03 13.03 13.03 0.8M
2024-03-19 13.29 13.29 13.29 13.29 0.0M
2024-03-18 13.56 13.56 13.56 13.56 0.0M
2024-03-15 13.84 13.84 13.84 13.84 0.0M
2024-03-14 14.12 14.12 14.12 14.12 0.0M
2024-03-13 14.41 14.41 14.41 14.41 0.0M
2024-03-12 14.70 14.70 14.70 14.70 0.0M
2024-03-11 15.22 15.51 15.00 15.00 0.2M
2024-03-07 15.21 15.21 15.21 15.21 0.1M
2024-03-06 15.67 15.67 15.52 15.52 0.2M
2024-03-05 16.00 16.00 15.83 15.83 0.1M
2024-03-04 16.23 16.23 16.00 16.00 0.3M
2024-03-02 15.92 15.92 15.92 15.92 0.0M
2024-03-01 15.83 15.97 15.83 15.92 0.1M
2024-02-29 15.93 15.93 15.68 15.68 0.0M
2024-02-28 16.61 16.61 16.00 16.00 0.0M
2024-02-27 16.32 16.32 16.28 16.28 0.2M
2024-02-26 15.83 16.00 15.83 16.00 0.1M
2024-02-23 15.63 15.94 15.32 15.94 0.4M
2024-02-22 15.63 15.67 15.63 15.63 0.3M
2024-02-21 15.67 15.67 15.45 15.45 0.1M
2024-02-20 15.67 16.33 15.30 15.77 0.6M
2024-02-19 15.97 15.97 15.25 15.64 0.5M
2024-02-16 14.83 15.27 14.67 15.21 0.8M
2024-02-15 14.08 14.54 13.16 14.54 1.2M
2024-02-14 13.33 13.85 12.83 13.85 0.5M
2024-02-13 13.51 13.51 13.00 13.20 0.5M
2024-02-12 12.91 12.91 12.55 12.87 0.6M
2024-02-09 12.67 12.67 12.30 12.30 0.2M
2024-02-08 12.53 12.78 12.53 12.53 0.1M
2024-02-07 12.58 12.58 12.18 12.53 0.1M
2024-02-06 12.09 12.33 12.09 12.33 0.1M
2024-02-05 12.58 12.67 12.33 12.33 0.5M
2024-02-02 12.09 12.58 12.09 12.57 0.4M
2024-02-01 12.33 12.78 12.33 12.33 0.5M
2024-01-31 12.58 12.58 12.09 12.58 0.5M
2024-01-30 12.23 12.47 12.23 12.33 0.1M
2024-01-29 12.24 12.24 12.23 12.23 0.1M
2024-01-25 11.96 12.43 11.96 12.00 0.7M
2024-01-24 12.69 12.69 12.20 12.20 0.9M
2024-01-23 12.45 12.69 12.45 12.45 0.0M
2024-01-20 12.45 12.45 12.45 12.45 1.1M
2024-01-19 11.73 12.20 11.73 12.20 0.5M
2024-01-18 11.97 11.97 11.97 11.97 0.8M
2024-01-17 12.21 12.33 12.21 12.21 1.2M
2024-01-16 12.46 12.46 12.46 12.46 0.0M
2024-01-15 12.80 12.80 12.71 12.71 0.0M
2024-01-12 13.07 13.07 12.58 12.97 0.5M
2024-01-11 12.83 12.83 12.82 12.83 0.7M
2024-01-10 12.17 12.58 12.09 12.58 0.8M
2024-01-09 12.57 12.60 12.33 12.33 0.9M
2024-01-08 12.35 12.35 12.35 12.35 0.4M
2024-01-05 12.11 12.11 12.11 12.11 0.6M
2024-01-04 11.87 11.88 11.83 11.88 1.1M
2024-01-03 11.65 11.65 11.65 11.65 1.5M
2024-01-02 11.17 11.42 11.17 11.42 1.9M
2024-01-01 11.20 11.20 11.20 11.20 0.4M