TCI Industries Ltd (TCI)

TCI
🏛️ 인도 →
1,476.95
마지막 업데이트: 2025-09-24
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-27 1,521.60 1,550.00 1,521.60 1,521.60 0.0M
2021-12-20 1,601.65 1,601.65 1,601.65 1,601.65 0.0M
2021-12-13 1,685.90 1,685.90 1,685.90 1,685.90 0.0M
2021-12-06 1,774.60 1,774.60 1,774.60 1,774.60 0.0M
2021-11-29 1,868.00 1,868.00 1,868.00 1,868.00 0.0M
2021-11-22 1,966.30 1,966.30 1,966.30 1,966.30 0.0M
2021-11-17 2,179.65 2,179.65 1,974.00 2,069.75 0.0M
2021-11-16 2,075.90 2,075.90 1,911.00 2,075.90 0.0M
2021-11-15 1,977.05 1,977.05 1,796.00 1,977.05 0.0M
2021-11-12 1,882.95 1,882.95 1,882.95 1,882.95 0.0M
2021-11-11 1,793.30 1,793.30 1,793.30 1,793.30 0.0M
2021-11-10 1,707.95 1,707.95 1,707.95 1,707.95 0.0M
2021-11-09 1,626.65 1,626.65 1,626.65 1,626.65 0.0M
2021-11-08 1,549.20 1,549.20 1,549.20 1,549.20 0.0M
2021-11-04 1,475.45 1,475.45 1,475.45 1,475.45 0.0M
2021-11-03 1,405.20 1,405.20 1,405.20 1,405.20 0.0M
2021-11-02 1,338.30 1,338.30 1,338.30 1,338.30 0.0M
2021-11-01 1,274.60 1,274.60 1,274.60 1,274.60 0.0M
2021-10-29 1,213.95 1,213.95 1,213.95 1,213.95 0.0M
2021-10-28 1,156.15 1,156.15 1,156.15 1,156.15 0.0M
2021-10-27 1,101.00 1,101.10 1,101.00 1,101.10 0.0M
2021-10-26 1,095.00 1,116.95 1,035.05 1,048.70 0.0M
2021-10-21 1,070.05 1,070.05 1,061.15 1,065.00 0.0M
2021-10-20 1,030.00 1,117.00 1,026.00 1,116.95 0.0M
2021-10-19 1,031.00 1,124.50 1,028.00 1,064.85 0.0M
2021-10-18 1,139.60 1,139.60 1,035.50 1,080.05 0.0M
2021-10-14 1,194.90 1,195.00 1,082.05 1,085.40 0.0M
2021-10-13 1,135.00 1,139.25 1,090.00 1,139.00 0.0M
2021-10-12 1,078.00 1,085.00 1,078.00 1,085.00 0.0M
2021-10-07 1,001.30 1,079.60 1,001.30 1,079.60 0.0M
2021-10-06 1,050.05 1,050.05 1,050.00 1,050.05 0.0M
2021-10-05 1,040.00 1,143.95 1,036.00 1,078.90 0.0M
2021-10-04 1,110.00 1,116.00 1,011.15 1,089.50 0.0M
2021-09-29 1,060.00 1,064.30 1,060.00 1,064.30 0.0M
2021-09-28 991.00 1,044.95 990.00 1,044.95 0.0M
2021-09-27 1,035.50 1,099.35 1,035.50 1,035.50 0.0M
2021-09-24 1,090.00 1,090.00 1,090.00 1,090.00 0.0M
2021-09-23 1,066.55 1,066.55 972.55 1,048.55 0.0M
2021-09-22 1,020.00 1,020.00 1,020.00 1,020.00 0.0M
2021-09-21 980.95 1,073.30 980.95 1,073.30 0.0M
2021-09-20 1,042.00 1,042.00 1,030.10 1,030.10 0.0M
2021-09-17 1,070.00 1,123.50 1,016.50 1,080.85 0.0M
2021-09-16 1,015.00 1,070.00 1,015.00 1,070.00 0.0M
2021-09-15 1,050.00 1,080.00 1,000.15 1,064.15 0.0M
2021-09-13 1,050.00 1,050.00 1,050.00 1,050.00 0.0M
2021-09-09 1,086.95 1,086.95 998.00 1,020.00 0.0M
2021-09-08 1,080.00 1,080.00 1,035.50 1,035.50 0.0M
2021-09-07 1,023.30 1,090.00 1,023.30 1,089.95 0.0M
2021-09-06 1,045.10 1,080.00 1,045.10 1,077.15 0.0M
2021-09-03 1,045.10 1,045.10 1,045.10 1,045.10 0.0M
2021-09-02 1,099.00 1,100.00 1,099.00 1,100.00 0.0M
2021-09-01 1,098.00 1,098.00 1,044.10 1,079.35 0.0M
2021-08-31 1,082.90 1,098.00 1,035.00 1,098.00 0.0M
2021-08-30 1,100.00 1,100.00 1,082.90 1,082.90 0.0M
2021-08-27 1,088.50 1,139.85 1,088.50 1,139.85 0.0M
2021-08-26 1,145.75 1,145.75 1,145.75 1,145.75 0.0M
2021-08-25 1,040.65 1,140.00 1,040.60 1,132.75 0.0M
2021-08-24 1,030.25 1,127.00 1,030.25 1,095.20 0.0M
2021-08-23 1,002.00 1,099.95 1,002.00 1,084.35 0.0M
2021-08-20 955.00 1,054.90 955.00 1,054.70 0.0M
2021-08-13 1,002.20 1,022.00 1,000.00 1,004.70 0.0M
2021-08-12 1,050.00 1,050.00 970.00 1,045.00 0.0M
2021-08-11 997.50 1,000.00 997.50 1,000.00 0.0M
2021-08-10 960.45 1,056.30 960.45 1,050.00 0.0M
2021-08-06 1,000.20 1,006.00 995.00 1,006.00 0.0M
2021-08-05 950.20 1,050.00 950.20 1,047.00 0.0M
2021-08-04 1,018.70 1,018.70 1,000.00 1,000.00 0.0M
2021-08-02 1,015.95 1,015.95 920.00 970.20 0.0M
2021-07-30 950.00 970.00 880.00 968.00 0.0M
2021-07-29 960.00 960.00 925.00 925.00 0.0M
2021-07-28 890.50 950.00 890.50 921.45 0.0M
2021-07-26 1,014.95 1,014.95 922.05 922.05 0.0M
2021-07-22 970.00 970.00 967.30 970.00 0.0M
2021-07-20 923.05 1,018.15 923.05 1,018.15 0.0M
2021-07-15 970.05 970.05 970.00 970.00 0.0M
2021-07-13 932.00 1,022.25 932.00 1,020.90 0.0M
2021-07-12 1,024.00 1,024.00 978.00 978.00 0.0M
2021-07-09 970.00 977.00 970.00 976.50 0.0M
2021-07-06 1,000.00 1,000.00 995.55 995.55 0.0M
2021-07-05 990.00 1,048.00 960.00 1,047.90 0.0M
2021-07-01 1,000.00 1,097.80 1,000.00 1,006.10 0.0M
2021-06-30 951.25 1,050.00 951.25 1,050.00 0.0M
2021-06-29 1,000.00 1,000.00 1,000.00 1,000.00 0.0M
2021-06-28 1,024.05 1,124.95 1,024.00 1,024.45 0.0M
2021-06-24 1,080.25 1,080.25 1,050.00 1,076.20 0.0M
2021-06-23 1,029.00 1,030.15 1,028.85 1,028.85 0.0M
2021-06-22 1,083.00 1,083.00 1,083.00 1,083.00 0.0M
2021-06-21 1,199.95 1,199.95 1,140.00 1,140.00 0.0M
2021-06-18 1,259.85 1,259.85 1,199.95 1,199.95 0.0M
2021-06-15 1,199.95 1,199.95 1,199.95 1,199.95 0.0M
2021-06-14 1,201.45 1,201.90 1,199.30 1,199.95 0.0M
2021-06-11 1,092.85 1,149.80 1,092.85 1,149.80 0.0M
2021-06-10 1,150.00 1,150.00 1,150.00 1,150.00 0.0M
2021-06-09 1,146.00 1,150.00 1,146.00 1,150.00 0.0M
2021-06-08 1,147.70 1,148.00 1,039.40 1,145.95 0.0M
2021-06-07 1,050.00 1,102.50 1,000.00 1,094.05 0.0M
2021-06-04 1,059.30 1,059.30 1,050.00 1,050.00 0.0M
2021-06-03 1,008.95 1,008.95 1,008.95 1,008.95 0.0M
2021-06-02 1,012.55 1,012.55 917.05 965.00 0.0M
2021-06-01 965.20 965.20 965.20 965.20 0.0M
2021-05-31 930.10 1,026.90 930.10 1,016.00 0.0M
2021-05-28 978.00 979.00 978.00 979.00 0.0M
2021-05-27 845.00 932.45 843.65 932.45 0.0M
2021-05-26 965.20 965.20 888.05 888.05 0.0M
2021-05-25 919.25 919.25 919.25 919.25 0.0M
2021-05-21 965.00 967.60 965.00 967.60 0.0M
2021-05-19 921.55 921.55 921.55 921.55 0.0M
2021-05-18 1,016.00 1,016.00 921.55 921.55 0.0M
2021-05-17 969.95 969.95 969.95 969.95 0.0M
2021-05-14 929.00 929.00 929.00 929.00 0.0M
2021-05-12 977.80 977.80 976.95 977.80 0.0M
2021-05-10 931.35 931.35 931.35 931.35 0.0M
2021-05-07 887.00 887.00 887.00 887.00 0.0M
2021-05-05 932.60 980.10 932.60 932.60 0.0M
2021-05-04 888.25 981.65 888.25 981.65 0.0M
2021-04-23 856.90 935.00 856.90 934.95 0.0M
2021-04-20 901.95 901.95 901.95 901.95 0.0M
2021-04-19 860.00 860.00 860.00 860.00 0.0M
2021-04-16 819.00 905.15 819.00 905.15 0.0M
2021-04-15 821.00 862.05 821.00 862.05 0.0M
2021-04-13 821.05 821.05 821.00 821.00 0.0M
2021-04-12 863.95 863.95 863.95 863.95 0.0M
2021-04-08 822.85 822.85 822.85 822.85 0.0M
2021-04-07 783.75 866.15 783.75 866.15 0.0M
2021-04-06 825.00 825.00 824.75 824.95 0.0M
2021-04-05 868.15 868.15 868.15 868.15 0.0M
2021-04-01 826.00 826.85 826.00 826.85 0.0M
2021-03-31 750.00 787.50 750.00 787.50 0.0M
2021-03-30 747.65 750.00 747.65 750.00 0.0M
2021-03-24 787.00 787.00 747.65 747.65 0.0M
2021-03-19 787.00 787.00 786.90 787.00 0.0M
2021-03-18 787.00 787.00 787.00 787.00 0.0M
2021-03-09 732.00 750.00 732.00 750.00 0.0M
2021-03-08 718.00 770.00 718.00 770.00 0.0M
2021-03-04 750.50 755.00 750.50 755.00 0.0M
2021-03-02 798.00 798.00 790.00 790.00 0.0M
2021-03-01 800.00 800.00 760.00 760.00 0.0M
2021-02-25 795.00 800.00 795.00 800.00 0.0M
2021-02-24 785.00 785.00 785.00 785.00 0.0M
2021-02-22 747.00 784.35 747.00 784.35 0.0M
2021-02-18 747.00 747.00 747.00 747.00 0.0M
2021-02-17 747.60 747.95 747.60 747.60 0.0M
2021-02-16 786.90 786.90 786.90 786.90 0.0M
2021-02-15 740.00 749.50 740.00 749.50 0.0M
2021-02-12 713.85 713.85 713.85 713.85 0.0M
2021-02-09 634.60 679.90 615.20 679.90 0.0M
2021-02-08 648.05 664.95 645.00 647.55 0.0M
2021-02-04 665.50 665.50 665.50 665.50 0.0M
2021-02-03 679.10 679.10 679.10 679.10 0.0M
2021-02-02 650.00 693.00 650.00 693.00 0.0M
2021-01-29 660.00 660.00 660.00 660.00 0.0M
2021-01-28 688.75 688.75 688.75 688.75 0.0M
2021-01-25 725.00 725.00 724.95 724.95 0.0M
2021-01-22 726.80 763.10 690.50 763.10 0.0M
2021-01-21 657.60 726.80 657.60 726.80 0.0M
2021-01-20 692.20 692.20 692.20 692.20 0.0M
2021-01-12 659.30 728.60 659.30 728.60 0.0M
2021-01-11 660.00 693.95 660.00 693.95 0.0M
2021-01-08 660.95 660.95 660.95 660.95 0.0M
2021-01-07 600.00 630.00 600.00 630.00 0.0M
2021-01-05 599.95 600.60 599.95 600.60 0.0M
2021-01-04 546.65 572.00 546.65 572.00 0.0M