E Land Appare

EAND
🏛️ india →
20.30
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:20 20.65 20.65 20.65 20.65 0.0K
09:25 20.30 20.30 20.30 20.30 0.0K
09:35 20.40 20.40 20.40 20.40 0.0K
09:55 19.07 19.07 19.07 19.07 0.1K
10:05 20.40 20.40 20.40 20.40 0.1K
10:15 20.40 20.40 20.40 20.40 0.0K
10:40 19.20 19.20 19.20 19.20 0.1K
10:50 19.21 19.21 19.21 19.21 0.0K
12:40 20.35 20.35 20.35 20.35 0.1K
12:45 20.35 20.35 20.35 20.35 0.0K
13:55 20.30 20.30 20.30 20.30 0.0K
14:30 19.38 19.38 19.38 19.38 0.0K
14:45 19.38 19.38 19.38 19.38 0.8K
14:50 20.30 20.30 20.30 20.30 0.0K
15:25 20.30 20.30 20.30 20.30 0.1K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 20.69 20.69 19.07 20.30 0.0M
2025-09-25 19.85 20.07 19.85 19.90 0.0M
2025-09-24 21.00 21.00 19.61 19.85 0.0M
2025-09-23 19.80 20.80 19.80 20.25 0.0M
2025-09-22 21.60 21.60 19.92 20.00 0.0M
2025-09-19 20.96 20.96 20.00 20.96 0.0M
2025-09-18 19.20 20.06 19.20 19.97 0.0M
2025-09-17 19.67 20.87 19.07 19.11 0.0M
2025-09-16 21.24 21.25 19.23 20.07 0.0M
2025-09-15 20.85 20.85 20.02 20.24 0.0M
2025-09-12 20.15 20.29 19.67 19.86 0.0M
2025-09-11 21.27 21.27 19.81 20.18 0.0M
2025-09-10 20.90 21.00 20.00 20.85 0.0M
2025-09-09 20.71 20.71 19.68 20.00 0.0M
2025-09-08 19.67 21.35 19.67 20.71 0.1M
2025-09-05 19.25 21.09 19.21 20.70 0.0M
2025-09-04 20.33 21.29 20.10 20.20 0.0M
2025-09-03 21.40 21.40 20.01 20.43 0.0M
2025-09-02 20.92 21.40 19.90 20.85 0.0M
2025-09-01 21.15 21.64 19.89 20.92 0.1M
2025-08-29 20.90 20.96 19.69 20.93 0.1M
2025-08-28 19.02 19.97 18.12 19.97 0.0M
2025-08-26 18.77 19.50 18.77 19.02 0.1M
2025-08-25 19.76 20.15 19.75 19.75 0.0M
2025-08-22 21.00 22.40 20.78 20.78 0.2M
2025-08-21 21.87 24.03 21.87 21.87 0.3M
2025-08-20 23.02 23.02 23.02 23.02 0.0M
2025-08-19 24.23 25.30 24.23 24.23 0.5M
2025-08-18 25.50 25.50 25.50 25.50 0.0M
2025-08-14 26.84 26.84 26.84 26.84 0.0M
2025-08-13 28.25 28.25 28.25 28.25 0.0M
2025-08-12 29.25 30.71 28.50 29.73 0.1M
2025-08-11 29.00 29.25 27.86 29.25 0.1M
2025-08-08 26.54 27.86 25.25 27.86 0.0M
2025-08-07 28.40 29.10 26.41 26.54 0.1M
2025-08-06 29.84 29.84 27.30 27.79 0.0M
2025-08-05 29.70 29.94 28.40 28.44 0.1M
2025-08-04 26.95 28.86 26.12 28.52 0.1M
2025-08-01 27.49 27.49 27.49 27.49 0.1M
2025-07-31 27.84 28.05 27.84 28.05 0.1M
2025-07-30 28.40 28.40 28.40 28.40 0.0M
2025-07-29 28.97 28.97 28.97 28.97 0.1M
2025-07-28 29.56 30.76 29.56 29.56 0.0M
2025-07-25 30.16 30.16 30.16 30.16 0.0M
2025-07-24 32.01 32.01 30.77 30.77 0.0M
2025-07-23 32.25 32.25 30.99 31.39 0.3M
2025-07-22 31.62 31.62 31.62 31.62 0.2M
2025-07-21 29.80 31.00 29.80 31.00 0.2M
2025-07-18 30.40 30.40 30.40 30.40 0.1M
2025-07-17 32.27 32.27 31.02 31.02 0.5M
2025-07-16 31.65 31.65 31.65 31.65 0.0M
2025-07-15 31.03 31.03 31.03 31.03 0.1M
2025-07-14 30.43 30.43 30.43 30.43 0.0M
2025-07-11 29.84 29.84 29.84 29.84 0.1M
2025-07-10 29.26 29.26 29.26 29.26 0.0M
2025-07-09 28.69 28.69 28.69 28.69 0.0M
2025-07-08 28.13 28.13 28.13 28.13 0.0M
2025-07-07 27.58 27.58 27.58 27.58 0.0M
2025-07-04 27.04 27.04 27.04 27.04 0.1M
2025-07-03 26.51 26.51 26.51 26.51 0.1M
2025-07-02 27.05 27.05 27.05 27.05 0.1M
2025-07-01 28.72 28.72 27.60 27.60 0.3M
2025-06-30 28.16 28.16 28.16 28.16 0.0M
2025-06-27 27.61 27.61 27.61 27.61 0.0M
2025-06-26 27.07 27.07 27.07 27.07 0.1M
2025-06-25 26.54 26.54 26.54 26.54 0.0M
2025-06-24 26.02 26.02 26.02 26.02 0.0M
2025-06-23 25.51 25.51 25.51 25.51 0.0M
2025-06-20 25.01 25.01 25.01 25.01 0.1M
2025-06-19 24.52 24.52 24.52 24.52 0.0M
2025-06-18 24.04 24.04 24.04 24.04 0.0M
2025-06-17 23.57 23.57 23.57 23.57 0.0M
2025-06-16 23.11 23.11 23.11 23.11 0.0M
2025-06-13 22.66 22.66 22.66 22.66 0.0M
2025-06-12 22.22 22.22 22.22 22.22 0.0M
2025-06-11 21.79 21.79 21.79 21.79 0.0M
2025-06-10 21.37 21.37 21.27 21.37 0.0M
2025-06-09 20.96 20.96 20.96 20.96 0.0M
2025-06-06 20.55 20.55 20.55 20.55 0.0M
2025-06-05 20.15 20.15 20.15 20.15 0.0M
2025-06-04 19.76 19.76 19.76 19.76 0.0M
2025-06-03 19.38 19.38 19.38 19.38 0.0M
2025-06-02 19.00 19.00 19.00 19.00 0.0M
2025-05-30 18.63 18.63 18.63 18.63 0.0M
2025-05-29 18.27 18.27 18.27 18.27 0.0M
2025-05-28 17.89 17.96 17.89 17.92 0.1M
2025-05-27 18.60 18.60 18.25 18.25 0.1M
2025-05-26 17.55 18.24 17.55 18.24 0.0M
2025-05-23 17.89 17.89 17.89 17.89 0.0M
2025-05-22 18.81 18.81 18.25 18.25 0.0M
2025-05-21 18.45 18.45 18.45 18.45 0.1M
2025-05-20 18.09 18.09 18.09 18.09 0.1M
2025-05-19 17.60 18.02 17.00 17.74 0.0M
2025-05-16 16.50 17.17 16.04 17.17 0.1M
2025-05-15 15.90 16.36 15.02 16.36 0.0M
2025-05-14 15.05 15.65 14.75 15.59 0.0M
2025-05-13 14.41 15.58 14.41 14.98 0.0M
2025-05-12 15.50 15.50 14.25 14.92 0.0M
2025-05-09 14.50 14.99 14.01 14.87 0.0M
2025-05-08 15.01 15.30 14.50 14.57 0.0M
2025-05-07 14.77 15.23 14.05 15.02 0.0M
2025-05-06 15.03 15.38 14.30 14.77 0.0M
2025-05-05 15.80 15.80 14.65 15.03 0.0M
2025-05-02 14.02 15.35 14.02 15.22 0.0M
2025-04-30 15.67 15.67 14.73 14.73 0.0M
2025-04-29 15.84 15.87 15.02 15.50 0.0M
2025-04-28 15.90 15.90 14.73 15.72 0.0M
2025-04-25 15.36 16.19 14.66 15.49 0.1M
2025-04-24 16.73 16.73 15.41 15.43 0.0M
2025-04-23 16.45 16.48 15.60 16.22 0.0M
2025-04-22 16.28 16.41 14.85 16.27 0.0M
2025-04-21 16.07 16.71 15.27 15.63 0.0M
2025-04-17 17.10 17.10 16.03 16.07 0.0M
2025-04-16 17.17 17.17 15.64 16.40 0.0M
2025-04-15 16.09 16.90 15.35 16.38 0.0M
2025-04-11 16.49 16.49 14.95 16.15 0.0M
2025-04-09 15.00 16.42 15.00 15.73 0.0M
2025-04-08 14.62 15.65 14.52 15.65 0.0M
2025-04-07 14.92 15.55 14.92 14.92 0.0M
2025-04-04 15.71 15.71 15.35 15.70 0.0M
2025-04-03 13.57 14.97 13.57 14.97 0.0M
2025-04-02 15.43 15.43 14.00 14.26 0.0M
2025-04-01 14.70 14.71 13.32 14.71 0.0M
2025-03-28 15.43 15.43 14.00 14.01 0.0M
2025-03-27 14.50 14.70 14.02 14.70 0.0M
2025-03-26 14.72 14.72 13.99 14.01 0.0M
2025-03-25 16.22 16.22 14.68 14.72 0.1M
2025-03-24 16.50 16.75 15.26 15.45 0.1M
2025-03-21 15.52 16.59 15.05 15.96 0.1M
2025-03-20 15.94 16.50 15.75 15.84 0.0M
2025-03-19 16.53 17.85 16.53 16.53 0.2M
2025-03-18 18.15 18.15 17.39 17.39 0.1M
2025-03-17 20.08 20.08 18.18 18.30 0.1M
2025-03-13 18.45 19.13 18.26 19.13 0.1M
2025-03-12 17.89 18.22 16.72 18.22 0.1M
2025-03-11 16.01 17.36 15.72 17.36 0.1M
2025-03-10 16.54 16.54 16.08 16.54 0.1M
2025-03-07 15.76 15.76 15.76 15.76 0.0M
2025-03-06 15.01 15.01 14.99 15.01 0.1M
2025-03-05 14.28 14.30 13.28 14.30 0.0M
2025-03-04 13.63 13.65 12.59 13.62 0.0M
2025-03-03 12.39 13.00 11.97 13.00 0.0M
2025-02-28 12.02 13.16 12.02 12.39 0.0M
2025-02-27 13.69 13.77 12.51 12.56 0.1M
2025-02-25 13.50 14.40 13.06 13.12 0.1M
2025-02-24 14.40 15.02 13.68 13.74 0.0M
2025-02-21 13.16 14.50 13.12 14.39 0.1M
2025-02-20 13.37 14.67 13.37 13.81 0.0M
2025-02-19 13.49 14.18 12.55 14.07 0.0M
2025-02-18 14.52 14.52 12.25 12.99 0.1M
2025-02-17 13.20 13.20 13.20 13.20 0.1M
2025-02-14 12.00 12.00 12.00 12.00 0.1M
2025-02-13 11.45 11.70 9.88 10.91 0.0M
2025-02-12 10.62 11.09 10.08 10.69 0.0M
2025-02-11 11.42 11.87 10.36 10.84 0.0M
2025-02-10 11.89 11.89 10.30 10.98 0.0M
2025-02-07 11.43 11.43 10.55 10.98 0.0M
2025-02-06 11.64 12.95 10.97 11.11 0.0M
2025-02-05 12.17 12.18 11.30 12.18 0.0M
2025-02-04 11.80 11.90 11.60 11.60 0.0M
2025-02-03 12.10 12.44 11.27 11.34 0.0M
2025-02-01 11.30 11.86 11.24 11.86 0.0M
2025-01-31 11.58 11.69 11.18 11.30 0.0M
2025-01-30 11.50 11.50 11.10 11.14 0.0M
2025-01-29 11.27 11.60 11.25 11.50 0.0M
2025-01-28 11.48 11.48 11.02 11.05 0.0M
2025-01-27 11.69 12.60 11.48 11.48 0.0M
2025-01-24 12.37 12.95 12.00 12.08 0.0M
2025-01-23 12.67 13.16 12.25 12.37 0.0M
2025-01-22 12.92 13.00 12.20 12.54 0.0M
2025-01-21 13.36 13.64 12.39 12.54 0.0M
2025-01-20 13.45 13.45 12.46 13.03 0.0M
2025-01-17 13.62 13.62 12.58 12.81 0.0M
2025-01-16 12.62 12.98 12.41 12.98 0.0M
2025-01-15 12.33 12.93 12.07 12.37 0.0M
2025-01-14 12.88 12.88 12.33 12.33 0.0M
2025-01-13 12.41 13.23 12.31 12.31 0.0M
2025-01-10 12.96 13.30 12.51 12.63 0.0M
2025-01-09 12.99 13.02 12.71 12.71 0.0M
2025-01-08 12.68 13.29 12.47 12.77 0.0M
2025-01-07 13.08 13.25 12.70 12.89 0.0M
2025-01-06 12.83 13.34 12.75 12.76 0.0M
2025-01-03 12.74 13.36 12.45 12.75 0.0M
2025-01-02 12.56 12.84 12.39 12.74 0.0M
2025-01-01 13.00 13.00 12.12 12.82 0.0M