Tyroon Tea Co (TYTE)

TYTE
🏛️ India →
100.50
Última Actualización: 2025-09-26
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
2022-12-30 109.80 109.80 85.00 97.95 0.0M
2022-12-29 111.90 111.90 100.30 103.55 0.0M
2022-12-28 108.00 108.00 102.40 102.75 0.0M
2022-12-27 103.00 105.80 100.05 105.45 0.0M
2022-12-26 92.00 102.00 91.55 100.00 0.0M
2022-12-23 94.00 96.00 92.00 95.10 0.0M
2022-12-22 104.55 104.55 94.30 101.00 0.0M
2022-12-21 107.00 109.95 104.75 105.35 0.0M
2022-12-20 108.00 108.00 103.70 106.85 0.0M
2022-12-19 112.00 112.00 103.00 107.00 0.0M
2022-12-16 107.70 107.70 102.15 103.00 0.0M
2022-12-15 103.00 108.95 103.00 105.20 0.0M
2022-12-14 108.40 108.40 102.10 102.75 0.0M
2022-12-13 107.90 107.90 102.15 103.75 0.0M
2022-12-12 109.60 109.60 104.40 105.50 0.0M
2022-12-09 110.50 110.50 103.50 106.10 0.0M
2022-12-08 108.85 108.85 104.65 105.85 0.0M
2022-12-07 109.80 109.80 105.00 105.15 0.0M
2022-12-06 106.00 112.90 106.00 107.00 0.0M
2022-12-05 109.50 112.00 107.60 109.45 0.0M
2022-12-02 110.00 110.00 104.50 107.30 0.0M
2022-12-01 109.10 109.10 104.10 104.60 0.0M
2022-11-30 109.45 109.45 103.00 104.35 0.0M
2022-11-29 109.85 109.85 102.15 103.75 0.0M
2022-11-28 109.90 109.90 99.25 105.30 0.0M
2022-11-25 108.00 109.35 106.00 108.00 0.0M
2022-11-24 108.10 114.80 106.10 107.15 0.0M
2022-11-23 113.95 113.95 106.30 108.95 0.0M
2022-11-22 114.50 114.50 109.30 110.35 0.0M
2022-11-21 108.00 121.80 106.10 113.90 0.0M
2022-11-18 113.40 113.40 106.30 108.00 0.0M
2022-11-17 116.00 118.00 107.15 110.10 0.0M
2022-11-16 111.00 111.00 106.00 107.30 0.0M
2022-11-15 112.00 112.00 105.10 108.50 0.0M
2022-11-14 108.60 108.60 97.50 102.60 0.0M
2022-11-11 109.00 109.00 101.85 102.00 0.0M
2022-11-10 105.90 105.90 102.10 102.15 0.0M
2022-11-09 113.90 113.90 103.35 106.00 0.0M
2022-11-07 107.40 110.00 104.95 109.00 0.0M
2022-11-04 106.90 116.85 102.05 107.40 0.0M
2022-11-03 103.00 103.95 99.50 101.25 0.0M
2022-11-02 100.00 106.80 100.00 104.60 0.0M
2022-11-01 102.00 102.00 95.20 101.30 0.0M
2022-10-31 105.90 105.90 99.70 99.85 0.0M
2022-10-28 105.90 105.90 98.80 102.40 0.0M
2022-10-27 106.00 107.00 99.05 103.65 0.0M
2022-10-25 101.00 101.00 97.50 97.65 0.0M
2022-10-24 101.00 108.80 98.40 101.20 0.0M
2022-10-21 97.10 106.70 97.10 101.65 0.0M
2022-10-20 108.40 108.40 102.15 105.45 0.0M
2022-10-19 105.95 108.40 103.70 105.00 0.0M
2022-10-18 106.00 108.00 103.65 103.75 0.0M
2022-10-17 109.95 109.95 102.00 105.95 0.0M
2022-10-14 103.15 109.75 103.15 105.25 0.0M
2022-10-13 109.75 113.00 102.00 103.15 0.0M
2022-10-12 103.05 119.40 103.05 103.60 0.0M
2022-10-11 103.95 120.20 100.00 103.95 0.0M
2022-10-10 94.00 104.90 94.00 100.40 0.0M
2022-10-07 103.00 103.85 93.00 98.75 0.0M
2022-10-06 102.90 102.90 92.30 94.50 0.0M
2022-10-04 92.55 96.90 92.55 96.90 0.0M
2022-10-03 105.00 105.00 91.50 94.10 0.0M
2022-09-30 92.00 98.95 89.50 92.35 0.0M
2022-09-29 96.95 96.95 92.60 92.70 0.0M
2022-09-28 97.85 98.90 95.00 96.95 0.0M
2022-09-27 97.85 97.85 96.40 96.40 0.0M
2022-09-26 102.80 102.80 91.50 92.65 0.0M
2022-09-23 100.00 100.00 97.00 97.00 0.0M
2022-09-22 101.00 101.00 96.35 98.00 0.0M
2022-09-21 102.85 102.85 91.25 98.90 0.0M
2022-09-20 97.00 104.85 95.00 99.05 0.0M
2022-09-19 105.00 105.00 97.00 101.50 0.0M
2022-09-16 104.90 104.90 97.05 99.20 0.0M
2022-09-15 104.90 104.90 96.05 102.00 0.0M
2022-09-14 105.00 105.00 96.30 100.00 0.0M
2022-09-13 103.00 103.00 95.30 100.00 0.0M
2022-09-12 104.00 104.00 94.05 101.90 0.0M
2022-09-09 101.95 101.95 94.30 99.30 0.0M
2022-09-08 91.10 98.85 91.10 98.55 0.0M
2022-09-07 100.00 100.00 94.15 96.70 0.0M
2022-09-06 97.95 98.90 94.35 96.40 0.0M
2022-09-05 102.90 102.90 82.30 95.00 0.0M
2022-09-02 94.75 94.75 89.10 94.20 0.0M
2022-09-01 95.50 95.50 87.25 89.30 0.0M
2022-08-30 93.95 93.95 88.00 89.30 0.0M
2022-08-29 89.35 93.65 88.25 92.30 0.0M
2022-08-26 99.00 104.70 88.10 89.40 0.0M
2022-08-25 95.95 95.95 91.05 91.20 0.0M
2022-08-24 91.05 93.85 88.20 92.95 0.0M
2022-08-23 91.00 91.00 88.00 88.65 0.0M
2022-08-22 87.15 98.95 87.15 90.60 0.0M
2022-08-19 85.95 92.95 78.00 85.40 0.0M
2022-08-18 76.75 78.90 76.05 78.85 0.0M
2022-08-17 75.00 76.50 75.00 76.45 0.0M
2022-08-16 74.50 74.50 74.05 74.05 0.0M
2022-08-12 75.00 75.00 71.55 73.90 0.0M
2022-08-11 70.10 76.00 70.10 76.00 0.0M
2022-08-10 79.55 79.55 73.35 73.60 0.0M
2022-08-08 69.30 79.80 69.30 77.95 0.0M
2022-08-05 76.95 77.00 75.00 75.00 0.0M
2022-08-04 77.10 78.50 74.95 77.30 0.0M
2022-08-03 69.20 78.80 69.20 73.55 0.0M
2022-08-02 76.00 77.50 75.80 75.80 0.0M
2022-08-01 71.25 78.35 71.25 77.45 0.0M
2022-07-29 79.90 79.90 73.65 75.50 0.0M
2022-07-28 76.80 76.95 73.15 74.70 0.0M
2022-07-27 74.80 77.35 73.00 73.50 0.0M
2022-07-26 76.00 78.00 74.00 75.85 0.0M
2022-07-25 80.15 80.15 72.70 75.60 0.0M
2022-07-22 74.80 79.90 74.80 77.00 0.0M
2022-07-21 78.00 78.70 75.05 75.15 0.0M
2022-07-20 84.00 84.00 75.00 78.85 0.0M
2022-07-19 78.00 78.00 75.90 76.15 0.0M
2022-07-18 71.65 79.70 71.65 73.70 0.0M
2022-07-15 76.00 76.00 75.90 76.00 0.0M
2022-07-14 76.00 76.00 73.00 75.00 0.0M
2022-07-13 72.00 73.70 69.00 73.50 0.0M
2022-07-12 70.95 72.00 70.95 72.00 0.0M
2022-07-11 73.25 73.25 65.45 69.65 0.0M
2022-07-08 75.10 75.10 73.00 73.15 0.0M
2022-07-07 86.80 86.80 74.70 75.55 0.0M
2022-07-06 73.25 74.05 73.25 73.30 0.0M
2022-07-05 76.95 77.00 73.25 73.40 0.0M
2022-07-04 87.00 87.00 67.30 73.30 0.0M
2022-07-01 71.45 76.30 71.35 75.50 0.0M
2022-06-30 74.70 80.85 73.05 76.70 0.0M
2022-06-29 71.00 74.70 65.30 72.90 0.0M
2022-06-28 77.95 77.95 70.20 70.20 0.0M
2022-06-27 76.00 77.00 72.75 72.75 0.0M
2022-06-24 65.10 76.10 61.00 71.30 0.0M
2022-06-23 62.20 74.80 62.20 65.30 0.0M
2022-06-22 62.15 70.00 62.15 67.90 0.0M
2022-06-21 69.85 70.00 63.55 65.40 0.0M
2022-06-20 65.00 72.50 63.00 67.15 0.0M
2022-06-17 73.00 73.00 65.05 70.95 0.0M
2022-06-16 72.00 72.95 68.65 72.95 0.0M
2022-06-15 75.95 75.95 71.05 71.70 0.0M
2022-06-14 76.85 76.85 70.65 73.65 0.0M
2022-06-13 76.10 80.00 69.70 70.60 0.0M
2022-06-10 93.00 93.00 81.05 81.20 0.0M
2022-06-09 80.00 82.00 80.00 81.20 0.0M
2022-06-08 80.80 85.45 80.50 80.75 0.0M
2022-06-07 83.70 83.70 80.00 80.75 0.0M
2022-06-06 87.00 87.00 71.10 84.00 0.0M
2022-06-03 88.00 88.00 86.00 86.00 0.0M
2022-06-02 88.50 89.95 88.50 89.95 0.0M
2022-06-01 91.90 92.60 86.00 87.05 0.0M
2022-05-31 93.00 93.50 87.00 87.45 0.0M
2022-05-30 90.20 95.00 90.00 91.25 0.0M
2022-05-27 88.75 94.50 88.75 88.95 0.0M
2022-05-26 82.05 93.95 82.05 91.95 0.0M
2022-05-25 94.00 94.00 89.00 89.00 0.0M
2022-05-24 99.35 99.35 88.50 88.85 0.0M
2022-05-23 85.10 96.80 85.10 96.80 0.0M
2022-05-20 98.00 98.00 96.00 96.00 0.0M
2022-05-19 93.00 98.90 93.00 98.25 0.0M
2022-05-18 91.45 100.00 91.45 98.15 0.0M
2022-05-17 102.00 102.00 88.25 93.30 0.0M
2022-05-16 100.50 100.50 85.25 97.65 0.0M
2022-05-13 97.00 102.75 91.00 95.00 0.0M
2022-05-12 98.95 98.95 89.35 89.60 0.0M
2022-05-11 97.00 97.00 93.00 94.95 0.0M
2022-05-10 98.00 99.00 97.00 97.00 0.0M
2022-05-09 91.60 103.50 91.60 97.50 0.0M
2022-05-06 100.00 100.95 86.95 97.00 0.0M
2022-05-05 102.00 102.55 101.40 102.50 0.0M
2022-05-04 102.00 105.50 102.00 102.05 0.0M
2022-05-02 103.00 104.40 100.40 103.90 0.0M
2022-04-29 105.05 106.05 105.00 105.00 0.0M
2022-04-28 105.50 112.40 105.50 108.05 0.0M
2022-04-27 110.70 114.00 102.60 110.00 0.0M
2022-04-26 99.70 110.00 99.70 107.95 0.0M
2022-04-25 106.00 109.95 98.60 102.90 0.0M
2022-04-22 105.50 107.85 105.50 106.80 0.0M
2022-04-21 102.25 115.00 102.25 105.20 0.0M
2022-04-20 103.30 108.90 103.15 107.90 0.0M
2022-04-19 107.00 109.95 100.00 106.00 0.0M
2022-04-18 107.85 111.00 107.00 107.35 0.0M
2022-04-13 110.00 111.05 107.80 107.85 0.0M
2022-04-12 118.40 118.40 105.50 107.50 0.0M
2022-04-11 110.10 117.00 110.00 112.00 0.0M
2022-04-08 109.00 110.00 103.00 107.65 0.0M
2022-04-07 101.00 110.00 96.10 106.25 0.0M
2022-04-06 101.70 101.70 97.00 99.00 0.0M
2022-04-05 99.20 100.00 92.25 99.70 0.0M
2022-04-04 96.00 96.85 92.10 94.25 0.0M
2022-04-01 98.00 98.85 91.10 96.00 0.0M
2022-03-31 90.00 99.95 90.00 98.85 0.0M
2022-03-30 94.25 94.25 90.00 92.25 0.0M
2022-03-29 94.00 94.85 90.90 92.25 0.0M
2022-03-28 88.25 98.00 88.25 98.00 0.0M
2022-03-25 98.70 98.70 95.00 97.00 0.0M
2022-03-24 96.00 96.75 94.00 95.80 0.0M
2022-03-23 85.60 96.95 85.60 95.70 0.0M
2022-03-22 87.10 97.45 87.10 91.90 0.0M
2022-03-21 94.85 102.00 90.05 91.20 0.0M
2022-03-17 93.60 98.00 88.95 96.75 0.0M
2022-03-16 90.05 95.50 90.05 95.50 0.0M
2022-03-15 97.00 97.00 93.00 93.00 0.0M
2022-03-14 91.00 103.80 88.30 97.95 0.0M
2022-03-11 98.95 98.95 86.00 92.45 0.0M
2022-03-10 99.40 99.40 91.00 92.90 0.0M
2022-03-09 92.60 93.90 89.00 93.80 0.0M
2022-03-08 91.35 91.35 89.75 89.90 0.0M
2022-03-07 86.00 90.00 83.15 84.45 0.0M
2022-03-04 92.00 94.95 90.00 91.00 0.0M
2022-03-03 101.95 101.95 89.95 91.15 0.0M
2022-03-02 98.95 99.00 90.10 93.50 0.0M
2022-02-28 90.05 99.00 90.05 98.25 0.0M
2022-02-25 98.00 98.00 95.00 95.00 0.0M
2022-02-24 97.85 107.00 90.20 90.25 0.0M
2022-02-23 103.00 103.00 95.10 97.00 0.0M
2022-02-22 102.00 105.00 98.00 102.45 0.0M
2022-02-21 107.50 107.50 98.00 101.40 0.0M
2022-02-18 101.00 110.70 101.00 101.50 0.0M
2022-02-17 106.15 109.90 104.95 104.95 0.0M
2022-02-16 110.00 122.70 105.00 110.00 0.0M
2022-02-15 92.00 116.90 92.00 109.10 0.0M
2022-02-14 90.00 107.00 90.00 99.00 0.0M
2022-02-11 105.40 105.40 90.10 103.70 0.0M
2022-02-10 103.35 107.85 98.05 101.85 0.0M
2022-02-09 102.10 109.80 102.10 103.35 0.0M
2022-02-08 106.00 117.90 101.05 102.10 0.0M
2022-02-07 110.00 115.00 104.20 105.95 0.0M
2022-02-04 115.00 115.00 105.55 108.00 0.0M
2022-02-03 102.95 108.05 102.50 108.00 0.0M
2022-02-02 101.10 103.00 96.55 98.25 0.0M
2022-02-01 98.05 105.00 96.50 98.15 0.0M
2022-01-31 101.00 101.80 95.10 98.05 0.0M
2022-01-28 101.50 103.10 100.10 100.30 0.0M
2022-01-27 104.00 104.00 96.00 101.05 0.0M
2022-01-25 109.50 109.50 97.05 104.00 0.0M
2022-01-24 102.25 107.95 96.00 103.15 0.0M
2022-01-21 111.00 111.00 102.25 102.30 0.0M
2022-01-20 110.90 118.80 105.40 105.65 0.0M
2022-01-19 109.95 109.95 105.00 108.00 0.0M
2022-01-18 110.00 110.95 108.70 108.70 0.0M
2022-01-17 108.70 112.20 108.70 109.10 0.0M
2022-01-14 110.25 116.05 104.15 111.00 0.0M
2022-01-13 105.00 114.15 102.00 110.85 0.0M
2022-01-12 102.00 105.15 100.00 103.80 0.0M
2022-01-11 100.00 107.00 100.00 104.95 0.0M
2022-01-10 102.30 105.00 101.05 103.15 0.0M
2022-01-07 105.00 107.50 102.10 104.45 0.0M
2022-01-06 97.00 111.55 97.00 107.20 0.0M
2022-01-05 95.75 101.70 95.75 101.45 0.0M
2022-01-04 97.45 101.00 97.45 97.75 0.0M
2022-01-03 101.00 102.30 97.00 101.20 0.0M