Keerthi Ind

KERI
🏛️ india →
69.44
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 201.00 201.00 186.35 193.60 0.0M
2021-12-30 200.00 201.00 185.10 193.60 0.0M
2021-12-29 193.60 194.55 176.25 194.40 0.0M
2021-12-28 178.15 187.05 175.10 185.30 0.0M
2021-12-27 177.90 178.15 170.10 178.15 0.0M
2021-12-24 154.10 169.80 154.10 169.70 0.0M
2021-12-23 149.00 161.85 149.00 161.75 0.0M
2021-12-22 140.10 154.15 140.10 154.15 0.0M
2021-12-21 142.00 146.95 137.05 146.85 0.0M
2021-12-20 141.00 147.00 140.60 140.95 0.0M
2021-12-17 145.00 150.00 145.00 148.00 0.0M
2021-12-16 149.90 153.05 140.15 149.00 0.0M
2021-12-15 149.95 153.30 140.00 145.80 0.0M
2021-12-14 147.00 148.00 138.00 146.00 0.0M
2021-12-13 149.95 149.95 137.20 141.15 0.0M
2021-12-10 138.70 144.35 131.15 144.25 0.0M
2021-12-09 139.95 139.95 130.00 137.50 0.0M
2021-12-08 128.00 136.30 128.00 135.75 0.0M
2021-12-07 134.20 140.00 128.00 132.10 0.0M
2021-12-06 134.00 134.20 128.00 133.85 0.0M
2021-12-03 134.20 134.20 129.15 129.35 0.0M
2021-12-02 128.00 134.20 127.85 134.20 0.0M
2021-12-01 133.95 133.95 123.20 127.85 0.0M
2021-11-30 122.00 134.65 122.00 128.25 0.0M
2021-11-29 124.60 137.30 124.60 128.30 0.0M
2021-11-26 143.45 143.45 130.35 130.90 0.0M
2021-11-25 141.95 141.95 132.15 136.90 0.0M
2021-11-24 131.00 136.85 131.00 136.85 0.0M
2021-11-23 130.00 134.65 130.00 130.35 0.0M
2021-11-22 134.00 134.00 128.00 128.80 0.0M
2021-11-18 141.00 141.00 133.65 133.85 0.0M
2021-11-17 144.90 144.90 139.20 140.05 0.0M
2021-11-16 139.00 148.50 138.10 140.15 0.0M
2021-11-15 145.50 154.95 145.25 145.30 0.0M
2021-11-12 148.00 162.75 148.00 152.85 0.0M
2021-11-11 158.30 159.00 153.00 155.00 0.0M
2021-11-10 154.00 158.60 154.00 156.00 0.0M
2021-11-09 152.70 157.90 144.65 154.00 0.0M
2021-11-08 149.95 151.95 140.30 151.45 0.0M
2021-11-04 149.80 149.80 143.00 144.75 0.0M
2021-11-03 147.50 147.50 140.10 146.95 0.0M
2021-11-02 150.45 157.00 143.10 144.80 0.0M
2021-11-01 150.60 152.00 140.05 150.45 0.0M
2021-10-29 153.80 153.80 145.00 145.05 0.0M
2021-10-28 141.25 150.00 141.25 147.95 0.0M
2021-10-27 153.00 153.00 146.00 146.70 0.0M
2021-10-26 146.25 155.85 146.00 146.75 0.0M
2021-10-25 150.00 156.05 146.00 151.80 0.0M
2021-10-22 146.15 158.75 146.15 151.70 0.0M
2021-10-21 152.95 158.00 150.10 153.00 0.0M
2021-10-20 159.95 159.95 153.10 156.05 0.0M
2021-10-19 159.00 162.95 151.20 159.95 0.0M
2021-10-18 151.50 159.00 151.50 156.30 0.0M
2021-10-14 149.00 151.80 147.00 151.45 0.0M
2021-10-13 149.75 154.50 146.95 149.40 0.0M
2021-10-12 148.05 152.85 143.90 148.00 0.0M
2021-10-11 157.10 157.10 151.05 151.45 0.0M
2021-10-08 157.05 160.00 155.10 157.10 0.0M
2021-10-07 160.00 163.90 156.65 157.75 0.0M
2021-10-06 152.95 160.55 149.00 156.65 0.0M
2021-10-05 142.55 156.75 142.55 152.95 0.0M
2021-10-04 149.00 150.00 145.00 149.45 0.0M
2021-10-01 143.70 149.95 136.60 149.95 0.0M
2021-09-30 148.75 148.75 143.10 143.70 0.0M
2021-09-29 146.90 150.00 138.55 143.25 0.0M
2021-09-28 144.00 146.95 138.05 144.90 0.0M
2021-09-27 140.05 152.85 139.50 144.85 0.0M
2021-09-24 152.00 152.00 146.25 146.40 0.0M
2021-09-23 140.05 149.95 140.05 146.20 0.0M
2021-09-22 140.00 148.75 139.00 146.95 0.0M
2021-09-21 150.90 150.90 138.50 144.80 0.0M
2021-09-20 157.00 157.00 144.50 145.65 0.0M
2021-09-17 158.05 160.00 150.15 152.10 0.0M
2021-09-16 170.00 170.00 158.00 158.05 0.0M
2021-09-15 170.95 170.95 158.00 162.50 0.0M
2021-09-14 160.00 167.95 159.10 164.95 0.0M
2021-09-13 168.00 169.05 160.00 160.85 0.0M
2021-09-09 160.00 163.00 160.00 161.00 0.0M
2021-09-08 161.80 164.60 155.00 164.60 0.0M
2021-09-07 163.20 164.00 162.00 162.10 0.0M
2021-09-06 168.25 168.25 153.10 163.05 0.0M
2021-09-03 164.00 169.75 160.00 160.25 0.0M
2021-09-02 165.00 170.00 161.00 168.25 0.0M
2021-09-01 167.80 173.50 163.00 165.00 0.0M
2021-08-31 154.00 169.25 154.00 167.80 0.0M
2021-08-30 160.25 170.00 160.00 161.20 0.0M
2021-08-27 178.00 178.00 166.75 166.75 0.0M
2021-08-26 178.00 178.10 173.00 175.50 0.0M
2021-08-25 166.00 169.65 166.00 169.65 0.0M
2021-08-24 148.60 164.10 148.50 161.60 0.0M
2021-08-23 166.30 166.30 156.30 156.30 0.0M
2021-08-20 162.85 165.90 162.85 164.50 0.0M
2021-08-18 171.40 171.40 171.40 171.40 0.0M
2021-08-17 163.25 163.25 163.25 163.25 0.0M
2021-08-16 155.50 155.50 155.50 155.50 0.0M
2021-08-13 141.00 148.50 138.50 148.10 0.0M
2021-08-12 148.90 149.50 140.05 145.40 0.0M
2021-08-11 144.20 144.20 137.00 142.40 0.0M
2021-08-10 146.00 153.00 144.15 144.20 0.0M
2021-08-09 154.90 154.90 142.00 151.70 0.0M
2021-08-06 137.00 148.95 137.00 147.95 0.0M
2021-08-05 144.00 153.50 141.00 142.95 0.0M
2021-08-04 154.20 155.00 144.00 146.95 0.0M
2021-08-03 151.80 152.00 145.55 148.50 0.0M
2021-08-02 148.00 152.45 141.50 151.15 0.0M
2021-07-30 150.00 155.10 145.25 147.65 0.0M
2021-07-29 143.00 151.00 141.00 149.00 0.0M
2021-07-28 146.50 146.50 141.05 144.00 0.0M
2021-07-27 135.00 140.00 135.00 139.80 0.0M
2021-07-26 140.00 140.00 133.15 138.10 0.0M
2021-07-23 141.00 141.00 137.70 139.80 0.0M
2021-07-22 142.00 142.00 137.00 138.15 0.0M
2021-07-20 139.95 142.00 137.00 139.80 0.0M
2021-07-19 137.00 144.80 131.20 142.00 0.0M
2021-07-16 139.10 145.95 137.00 138.05 0.0M
2021-07-15 139.00 145.00 136.00 143.80 0.0M
2021-07-14 146.00 146.00 135.00 139.00 0.0M
2021-07-13 142.00 144.75 135.10 139.65 0.0M
2021-07-12 149.95 149.95 137.80 140.85 0.0M
2021-07-09 139.90 149.95 139.80 145.00 0.0M
2021-07-08 145.00 148.00 139.55 146.85 0.0M
2021-07-07 148.35 148.35 141.00 142.15 0.0M
2021-07-06 151.00 151.35 142.05 148.35 0.0M
2021-07-05 144.15 144.15 144.15 144.15 0.0M
2021-07-02 132.00 137.30 132.00 137.30 0.0M
2021-07-01 121.90 133.80 121.90 130.80 0.0M
2021-06-30 128.30 128.30 128.30 128.30 0.0M
2021-06-29 135.05 135.05 135.05 135.05 0.0M
2021-06-28 142.15 142.15 142.15 142.15 0.0M
2021-06-25 154.00 155.80 145.20 149.60 0.0M
2021-06-24 148.50 157.00 148.50 152.45 0.0M
2021-06-23 153.10 156.00 147.15 155.00 0.0M
2021-06-22 151.10 157.65 151.10 153.20 0.0M
2021-06-21 149.80 151.50 146.00 151.00 0.0M
2021-06-18 154.90 155.00 143.30 149.80 0.0M
2021-06-17 150.25 156.00 143.50 150.15 0.0M
2021-06-16 156.00 156.00 148.00 150.25 0.0M
2021-06-15 149.00 150.50 143.10 150.50 0.0M
2021-06-14 143.60 154.00 142.00 143.35 0.0M
2021-06-11 143.25 150.95 143.25 147.90 0.0M
2021-06-10 144.00 150.40 144.00 150.15 0.0M
2021-06-09 152.50 152.50 143.00 148.35 0.0M
2021-06-08 143.10 151.00 143.10 146.05 0.0M
2021-06-07 149.00 153.00 145.05 148.30 0.0M
2021-06-04 151.00 151.90 145.05 150.25 0.0M
2021-06-03 146.00 147.60 138.30 147.60 0.0M
2021-06-02 141.00 145.90 135.00 144.85 0.0M
2021-06-01 139.00 141.90 135.65 140.60 0.0M
2021-05-31 145.00 148.00 139.60 141.80 0.0M
2021-05-28 146.00 153.00 142.45 146.90 0.0M
2021-05-27 159.90 159.90 146.00 149.90 0.0M
2021-05-26 160.00 160.00 145.05 153.15 0.0M
2021-05-25 152.40 152.40 152.00 152.40 0.0M
2021-05-24 145.15 145.15 138.55 145.15 0.0M
2021-05-21 135.00 138.25 135.00 138.25 0.0M
2021-05-20 125.45 131.70 124.95 131.70 0.0M
2021-05-19 129.00 129.00 120.10 125.45 0.0M
2021-05-18 123.50 123.50 123.50 123.50 0.0M
2021-05-17 117.50 117.65 117.50 117.65 0.0M
2021-05-14 113.80 113.80 106.05 112.05 0.0M
2021-05-12 104.35 113.95 104.35 108.40 0.0M
2021-05-11 110.00 110.00 109.80 109.80 0.0M
2021-05-10 124.05 124.05 115.55 115.55 0.0M
2021-05-07 125.40 125.40 113.50 121.60 0.0M
2021-05-06 119.45 119.45 119.45 119.45 0.0M
2021-05-05 113.80 113.80 113.80 113.80 0.0M
2021-05-04 108.40 108.40 108.40 108.40 0.0M
2021-05-03 103.25 103.25 103.25 103.25 0.0M
2021-04-30 98.30 98.35 98.30 98.35 0.0M
2021-04-29 88.20 93.70 88.20 93.70 0.0M
2021-04-28 89.00 92.95 88.20 89.25 0.0M
2021-04-27 87.55 93.45 87.50 92.80 0.0M
2021-04-26 85.60 94.00 85.60 91.90 0.0M
2021-04-23 89.00 92.90 86.05 90.00 0.0M
2021-04-22 95.00 95.00 87.00 89.05 0.0M
2021-04-20 89.95 93.30 87.05 91.20 0.0M
2021-04-19 87.25 93.00 84.55 89.95 0.0M
2021-04-16 93.85 93.85 88.00 88.95 0.0M
2021-04-15 94.05 94.05 86.00 89.95 0.0M
2021-04-13 94.95 96.50 88.00 89.90 0.0M
2021-04-12 101.30 101.30 91.95 91.95 0.0M
2021-04-09 97.00 97.00 92.05 96.75 0.0M
2021-04-08 94.50 94.50 90.50 93.00 0.0M
2021-04-07 89.50 91.00 85.70 91.00 0.0M
2021-04-06 93.40 93.40 85.55 86.75 0.0M
2021-04-05 88.10 92.50 88.10 89.50 0.0M
2021-04-01 97.90 97.90 89.00 92.70 0.0M
2021-03-31 93.65 93.65 93.65 93.65 0.0M
2021-03-30 107.90 107.90 98.55 98.55 0.0M
2021-03-26 106.00 106.15 99.90 103.70 0.0M
2021-03-25 93.55 102.00 93.55 101.10 0.0M
2021-03-24 89.65 99.05 89.65 97.90 0.0M
2021-03-22 94.35 102.20 94.35 94.35 0.0M
2021-03-15 99.30 99.30 99.30 99.30 0.0M
2021-03-08 109.00 109.00 104.50 104.50 0.0M
2021-03-01 115.70 115.70 109.95 109.95 0.0M
2021-02-11 123.00 123.50 115.00 115.70 0.0M
2021-02-10 123.50 123.50 112.20 121.05 0.0M
2021-02-09 117.65 117.65 117.65 117.65 0.0M
2021-02-08 112.05 112.05 112.05 112.05 0.0M
2021-02-05 106.75 106.75 106.75 106.75 0.0M
2021-02-04 101.70 101.70 101.70 101.70 0.0M
2021-02-03 99.75 99.75 99.75 99.75 0.0M
2021-02-02 97.80 97.80 97.50 97.80 0.0M
2021-02-01 95.90 95.95 95.00 95.90 0.0M
2021-01-29 92.05 94.25 90.70 94.10 0.0M
2021-01-28 92.95 92.95 89.50 92.45 0.0M
2021-01-27 88.50 91.95 88.50 91.30 0.0M
2021-01-25 90.30 92.10 88.50 90.15 0.0M
2021-01-22 93.00 93.50 90.25 90.30 0.0M
2021-01-21 91.70 91.70 88.25 91.70 0.0M
2021-01-20 91.80 91.80 88.55 89.95 0.0M
2021-01-19 88.50 90.15 86.65 90.00 0.0M
2021-01-18 90.00 90.00 88.40 88.40 0.0M
2021-01-15 90.15 91.75 90.15 90.20 0.0M
2021-01-14 91.30 92.00 90.00 91.95 0.0M
2021-01-13 92.70 92.70 89.10 91.30 0.0M
2021-01-12 90.90 90.90 90.90 90.90 0.0M
2021-01-11 89.15 89.15 89.15 89.15 0.0M
2021-01-08 87.40 87.45 87.40 87.45 0.0M
2021-01-07 85.40 85.75 85.40 85.75 0.0M
2021-01-06 85.00 86.00 83.45 84.10 0.0M
2021-01-05 86.90 86.90 85.00 85.15 0.0M
2021-01-04 88.20 88.20 85.15 85.25 0.0M
2021-01-01 84.15 87.00 84.15 86.85 0.0M