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
2023-12-29 96.99 96.99 91.66 95.41 0.0M
2023-12-28 94.89 95.00 92.04 92.57 0.0M
2023-12-27 94.45 94.94 92.00 92.52 0.0M
2023-12-26 96.35 96.93 93.52 94.33 0.0M
2023-12-22 88.06 95.00 88.06 94.49 0.0M
2023-12-21 92.54 92.54 88.00 88.61 0.0M
2023-12-20 95.97 96.70 90.55 90.55 0.0M
2023-12-19 93.84 94.97 93.84 94.01 0.0M
2023-12-18 94.00 94.00 92.00 92.98 0.0M
2023-12-15 94.99 95.00 92.06 92.33 0.0M
2023-12-14 95.00 95.00 94.20 94.98 0.0M
2023-12-13 96.79 96.79 94.12 94.20 0.0M
2023-12-12 99.29 99.29 93.50 94.99 0.0M
2023-12-11 94.00 94.00 93.89 93.89 0.0M
2023-12-08 92.80 94.99 91.50 92.04 0.0M
2023-12-07 92.90 92.90 91.80 92.50 0.0M
2023-12-06 90.51 93.50 90.51 91.30 0.0M
2023-12-05 91.10 92.49 90.00 90.51 0.0M
2023-12-04 95.75 95.75 90.00 92.06 0.0M
2023-12-01 92.58 95.86 92.58 93.84 0.0M
2023-11-30 92.50 96.10 88.82 92.58 0.0M
2023-11-29 91.00 92.00 90.51 91.45 0.0M
2023-11-28 92.50 92.50 90.00 91.85 0.0M
2023-11-24 92.90 92.90 91.01 91.02 0.0M
2023-11-23 90.50 91.84 89.36 91.76 0.0M
2023-11-22 91.00 91.00 89.61 90.00 0.0M
2023-11-21 89.10 92.99 88.01 91.99 0.0M
2023-11-20 94.30 94.30 90.00 90.21 0.0M
2023-11-17 92.60 93.00 91.00 91.56 0.0M
2023-11-16 92.60 93.47 92.30 93.47 0.0M
2023-11-15 93.73 95.00 91.27 93.48 0.0M
2023-11-13 95.00 95.00 92.01 93.38 0.0M
2023-11-12 96.30 96.30 92.55 93.60 0.0M
2023-11-10 89.44 91.84 86.67 91.36 0.0M
2023-11-09 91.00 91.00 89.00 89.44 0.0M
2023-11-08 90.99 90.99 88.49 88.49 0.0M
2023-11-07 91.40 91.40 88.20 88.42 0.0M
2023-11-06 91.45 91.45 91.45 91.45 0.0M
2023-11-03 90.98 91.50 88.05 91.13 0.0M
2023-11-02 91.69 91.69 87.44 88.21 0.0M
2023-11-01 91.65 91.85 87.20 87.44 0.0M
2023-10-31 91.85 92.00 86.37 86.37 0.0M
2023-10-30 92.80 92.80 83.15 87.35 0.0M
2023-10-27 86.05 89.64 82.11 86.31 0.0M
2023-10-26 82.61 89.70 81.35 87.36 0.0M
2023-10-25 89.90 89.90 85.25 86.10 0.0M
2023-10-23 89.00 89.00 87.01 87.17 0.0M
2023-10-20 91.00 91.00 88.22 88.22 0.0M
2023-10-19 89.99 90.40 89.10 90.00 0.0M
2023-10-18 90.09 90.09 88.21 88.21 0.0M
2023-10-17 91.50 91.50 89.50 89.67 0.0M
2023-10-16 92.00 92.00 88.21 90.00 0.0M
2023-10-13 89.00 89.01 88.11 88.84 0.0M
2023-10-12 90.00 90.50 90.00 90.01 0.0M
2023-10-11 91.00 91.00 89.00 91.00 0.0M
2023-10-10 88.89 88.89 86.40 87.96 0.0M
2023-10-09 86.02 89.50 86.02 89.16 0.0M
2023-10-06 91.99 91.99 88.00 88.00 0.0M
2023-10-05 91.43 92.37 88.50 91.00 0.0M
2023-10-04 89.20 89.20 89.20 89.20 0.0M
2023-10-03 89.80 89.80 89.20 89.20 0.0M
2023-09-29 92.84 92.84 88.13 88.29 0.0M
2023-09-28 91.99 92.98 89.05 89.05 0.0M
2023-09-27 85.00 89.94 85.00 89.90 0.0M
2023-09-26 90.00 90.50 86.32 86.51 0.0M
2023-09-25 87.50 91.00 79.31 90.99 0.0M
2023-09-22 88.99 88.99 86.50 88.84 0.0M
2023-09-21 87.20 89.95 86.35 87.01 0.0M
2023-09-20 90.00 90.50 86.35 87.03 0.0M
2023-09-18 90.92 90.92 87.05 88.94 0.0M
2023-09-15 90.00 90.99 86.00 88.71 0.0M
2023-09-14 89.00 91.00 88.20 91.00 0.0M
2023-09-13 89.95 90.00 88.50 89.93 0.0M
2023-09-12 90.00 91.00 88.00 89.95 0.0M
2023-09-11 89.15 91.90 89.00 89.84 0.0M
2023-09-08 96.98 96.99 87.35 89.65 0.0M
2023-09-07 91.00 91.95 83.31 88.78 0.0M
2023-09-06 89.00 92.30 89.00 91.55 0.0M
2023-09-05 91.50 93.30 90.95 91.29 0.0M
2023-09-04 93.00 96.80 88.29 91.69 0.0M
2023-09-01 92.00 93.00 89.07 92.54 0.0M
2023-08-31 90.00 92.99 90.00 92.94 0.0M
2023-08-30 93.32 93.32 90.00 90.00 0.0M
2023-08-29 91.59 91.59 88.58 91.49 0.0M
2023-08-28 89.00 91.95 88.04 88.42 0.0M
2023-08-25 95.00 95.00 88.04 89.66 0.0M
2023-08-24 89.40 97.40 89.40 94.95 0.0M
2023-08-23 89.50 89.50 89.40 89.40 0.0M
2023-08-22 89.00 90.06 88.98 90.00 0.0M
2023-08-21 85.50 88.98 85.50 88.97 0.0M
2023-08-18 85.99 89.00 85.26 85.50 0.0M
2023-08-17 87.00 87.99 83.55 84.30 0.0M
2023-08-16 88.54 88.54 84.60 87.84 0.0M
2023-08-14 86.05 87.00 84.90 86.39 0.0M
2023-08-11 87.28 87.28 84.75 84.75 0.0M
2023-08-10 88.45 88.45 84.50 85.16 0.0M
2023-08-09 86.50 87.75 85.40 85.40 0.0M
2023-08-08 85.40 87.39 85.40 87.39 0.0M
2023-08-07 85.94 87.50 85.00 86.02 0.0M
2023-08-04 85.00 85.00 83.10 83.39 0.0M
2023-08-03 83.50 86.50 83.50 86.02 0.0M
2023-08-02 83.80 86.48 83.50 83.50 0.0M
2023-08-01 83.90 87.00 82.50 83.80 0.0M
2023-07-31 83.50 84.00 81.78 83.90 0.0M
2023-07-28 83.93 83.93 81.20 83.90 0.0M
2023-07-27 83.00 83.00 82.13 82.13 0.0M
2023-07-26 81.80 84.00 80.62 83.90 0.0M
2023-07-25 82.01 82.25 81.00 81.80 0.0M
2023-07-24 82.50 84.95 82.00 82.60 0.0M
2023-07-21 84.65 84.65 83.99 83.99 0.0M
2023-07-20 83.95 85.00 83.00 84.65 0.0M
2023-07-19 81.60 84.90 81.60 82.85 0.0M
2023-07-18 85.00 85.00 79.40 80.28 0.0M
2023-07-17 84.88 85.15 84.88 85.15 0.0M
2023-07-14 81.00 84.98 81.00 84.79 0.0M
2023-07-13 83.16 85.99 82.00 85.50 0.0M
2023-07-12 86.00 86.00 82.90 82.90 0.0M
2023-07-11 84.59 84.59 83.00 84.56 0.0M
2023-07-10 82.00 84.80 81.60 83.02 0.0M
2023-07-07 84.46 84.46 81.01 81.55 0.0M
2023-07-06 84.66 84.66 81.50 82.40 0.0M
2023-07-05 83.90 83.90 80.10 83.00 0.0M
2023-07-04 84.98 84.98 80.52 80.92 0.0M
2023-07-03 90.00 90.00 83.12 83.12 0.0M
2023-06-30 84.00 85.99 84.00 85.76 0.0M
2023-06-28 85.99 85.99 81.61 82.29 0.0M
2023-06-27 84.61 84.61 84.55 84.56 0.0M
2023-06-26 84.00 84.75 79.31 80.96 0.0M
2023-06-23 83.10 87.82 83.10 84.08 0.0M
2023-06-22 85.95 85.95 83.05 83.11 0.0M
2023-06-21 87.98 87.98 83.10 84.18 0.0M
2023-06-20 83.50 86.00 82.10 84.90 0.0M
2023-06-19 82.20 85.90 82.00 83.81 0.0M
2023-06-16 82.00 83.40 82.00 82.06 0.0M
2023-06-15 81.60 84.46 81.60 81.80 0.0M
2023-06-14 83.80 83.85 81.30 81.30 0.0M
2023-06-13 85.00 85.00 80.00 83.88 0.0M
2023-06-12 84.99 88.99 82.24 82.25 0.0M
2023-06-09 85.90 85.90 81.10 83.00 0.0M
2023-06-08 80.35 83.94 80.35 83.02 0.0M
2023-06-07 82.98 84.40 79.50 80.35 0.0M
2023-06-06 84.70 84.75 81.44 81.71 0.0M
2023-06-05 92.50 92.50 78.00 81.44 0.0M
2023-06-02 91.00 91.51 86.00 87.82 0.0M
2023-06-01 95.90 95.90 87.65 89.85 0.0M
2023-05-31 88.20 94.80 88.20 92.65 0.0M
2023-05-30 98.15 98.15 93.05 96.85 0.0M
2023-05-29 95.50 97.70 95.00 97.50 0.0M
2023-05-26 98.95 98.95 92.65 96.05 0.0M
2023-05-25 98.80 98.80 90.00 95.35 0.0M
2023-05-24 94.80 94.80 92.20 92.70 0.0M
2023-05-23 97.85 97.85 91.20 94.85 0.0M
2023-05-22 97.45 97.45 93.55 93.60 0.0M
2023-05-19 95.00 97.50 93.00 95.50 0.0M
2023-05-18 99.95 101.00 94.40 95.05 0.0M
2023-05-17 99.50 99.50 95.35 98.35 0.0M
2023-05-16 99.00 101.50 91.20 94.60 0.0M
2023-05-15 100.00 100.00 96.50 96.55 0.0M
2023-05-12 101.00 101.00 97.00 97.00 0.0M
2023-05-11 103.00 103.00 96.05 96.05 0.0M
2023-05-10 104.00 104.00 97.30 97.60 0.0M
2023-05-09 100.00 101.00 100.00 100.80 0.0M
2023-05-08 101.95 101.95 96.15 98.00 0.0M
2023-05-05 97.00 101.70 96.05 96.05 0.0M
2023-05-04 105.00 105.00 99.00 99.35 0.0M
2023-05-03 99.00 104.00 97.50 102.00 0.0M
2023-05-02 99.00 103.95 95.00 101.30 0.0M
2023-04-28 99.99 102.00 93.50 101.65 0.0M
2023-04-27 118.68 118.68 95.50 96.02 0.0M
2023-04-26 99.97 99.99 93.25 98.90 0.0M
2023-04-25 104.46 104.46 94.00 95.44 0.0M
2023-04-24 101.00 101.00 94.50 97.82 0.0M
2023-04-21 98.95 98.95 95.00 98.54 0.0M
2023-04-20 100.00 107.00 97.50 98.95 0.0M
2023-04-19 100.00 100.00 97.00 97.22 0.0M
2023-04-18 103.99 103.99 96.00 100.68 0.0M
2023-04-17 101.98 102.86 95.50 95.87 0.0M
2023-04-13 95.00 104.99 92.00 99.94 0.0M
2023-04-12 104.00 104.00 90.00 95.25 0.0M
2023-04-11 99.00 99.00 91.00 93.94 0.0M
2023-04-10 92.00 92.50 89.15 89.60 0.0M
2023-04-06 92.70 92.70 88.00 89.10 0.0M
2023-04-05 95.50 95.50 89.31 90.88 0.0M
2023-04-03 99.90 99.90 88.01 95.98 0.0M
2023-03-31 90.99 90.99 88.00 88.19 0.0M
2023-03-29 95.00 95.00 85.01 90.99 0.0M
2023-03-28 90.60 90.60 87.02 87.41 0.0M
2023-03-27 93.00 95.00 90.55 90.60 0.0M
2023-03-24 95.99 95.99 93.50 93.50 0.0M
2023-03-23 95.00 96.00 93.25 93.25 0.0M
2023-03-22 96.98 96.98 93.00 93.00 0.0M
2023-03-21 99.30 99.30 92.55 93.22 0.0M
2023-03-20 100.00 100.00 92.02 94.57 0.0M
2023-03-17 96.00 98.00 94.02 94.96 0.0M
2023-03-16 107.50 107.50 89.50 92.38 0.0M
2023-03-15 100.00 101.00 96.00 96.34 0.0M
2023-03-14 105.00 111.00 98.50 98.75 0.0M
2023-03-13 97.50 108.00 94.30 100.97 0.0M
2023-03-10 97.01 99.99 96.00 98.01 0.0M
2023-03-09 104.50 104.50 98.30 98.50 0.0M
2023-03-06 97.05 102.50 95.15 102.28 0.0M
2023-03-03 100.00 101.00 97.16 99.00 0.0M
2023-03-02 98.60 102.80 97.00 97.05 0.0M
2023-03-01 103.00 103.00 102.00 102.89 0.0M
2023-02-28 104.00 104.00 98.00 98.50 0.0M
2023-02-27 92.00 96.00 92.00 96.00 0.0M
2023-02-24 102.95 102.95 99.05 99.05 0.0M
2023-02-23 103.00 103.00 97.30 97.75 0.0M
2023-02-22 104.45 104.45 100.00 101.15 0.0M
2023-02-21 102.00 104.95 99.50 103.55 0.0M
2023-02-20 103.00 104.95 100.10 100.60 0.0M
2023-02-17 103.95 103.95 96.30 103.10 0.0M
2023-02-16 103.00 103.00 99.25 99.55 0.0M
2023-02-15 97.50 108.90 97.50 103.85 0.0M
2023-02-14 97.00 99.00 97.00 98.50 0.0M
2023-02-13 101.95 101.95 98.40 98.55 0.0M
2023-02-10 104.00 104.00 98.25 99.55 0.0M
2023-02-09 100.00 103.00 98.50 100.20 0.0M
2023-02-08 108.00 108.00 98.30 100.15 0.0M
2023-02-07 107.90 107.90 99.05 102.65 0.0M
2023-02-06 100.50 105.00 97.10 102.20 0.0M
2023-02-03 104.80 104.80 97.30 100.55 0.0M
2023-02-02 106.00 106.00 95.20 99.60 0.0M
2023-02-01 114.00 114.00 102.00 102.60 0.0M
2023-01-31 109.80 109.80 101.00 105.65 0.0M
2023-01-30 100.50 119.95 100.05 101.65 0.0M
2023-01-27 108.40 108.40 100.50 100.50 0.0M
2023-01-25 106.00 106.00 100.00 105.15 0.0M
2023-01-24 108.40 108.40 101.05 103.60 0.0M
2023-01-23 109.80 109.80 98.50 102.65 0.0M
2023-01-20 102.50 106.00 98.30 102.00 0.0M
2023-01-19 108.00 108.00 103.00 103.05 0.0M
2023-01-18 109.90 109.90 103.45 108.30 0.0M
2023-01-17 104.00 108.00 103.30 103.75 0.0M
2023-01-16 112.00 112.00 105.45 109.00 0.0M
2023-01-13 103.70 112.00 103.50 111.55 0.0M
2023-01-12 108.80 108.80 103.50 103.50 0.0M
2023-01-11 108.50 109.00 101.50 105.00 0.0M
2023-01-10 106.90 106.90 101.25 104.25 0.0M
2023-01-09 110.00 110.00 94.05 102.95 0.0M
2023-01-06 109.40 109.40 102.10 103.55 0.0M
2023-01-05 106.00 106.00 100.60 105.50 0.0M
2023-01-04 106.00 106.00 103.00 104.20 0.0M
2023-01-03 103.95 105.90 99.00 100.20 0.0M
2023-01-02 105.00 105.00 101.00 102.70 0.0M