Comparing Back to the side-by-side chart ↗
KOVAI.NS (KOVAI.NS) — Kurshistorie
Stand 2026-10-19 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-19 | 5950.00 | 6012.00 | 5874.00 | 5875.00 | -1.64% | 4,319 |
| 2026-10-16 | 5989.50 | 5994.00 | 5930.50 | 5973.00 | -0.21% | 2,788 |
| 2026-10-15 | 5995.00 | 6010.00 | 5917.50 | 5985.50 | +0.21% | 1,641 |
| 2026-10-14 | 5919.00 | 5999.00 | 5900.50 | 5973.00 | +0.74% | 2,523 |
| 2026-10-13 | 5881.50 | 5950.00 | 5876.00 | 5929.00 | +0.41% | 1,874 |
| 2026-10-12 | 5876.00 | 5934.50 | 5876.00 | 5905.00 | +0.49% | 3,168 |
| 2026-10-09 | 5897.50 | 5944.50 | 5874.00 | 5876.00 | -0.26% | 3,377 |
| 2026-10-08 | 5979.50 | 5979.50 | 5878.50 | 5891.50 | -0.47% | 6,536 |
| 2026-10-07 | 5976.00 | 5992.00 | 5902.00 | 5919.50 | -0.28% | 4,156 |
| 2026-10-06 | 5925.50 | 5994.00 | 5924.00 | 5936.00 | -0.45% | 4,135 |
| 2026-10-05 | 6010.00 | 6034.50 | 5940.00 | 5963.00 | -0.51% | 4,350 |
| 2026-10-01 | 6027.00 | 6050.00 | 5848.00 | 5993.50 | -0.22% | 10,377 |
| 2026-09-30 | 6013.50 | 6075.50 | 5981.00 | 6007.00 | -0.11% | 3,797 |
| 2026-09-29 | 6079.50 | 6079.50 | 5974.00 | 6013.50 | -0.19% | 3,341 |
| 2026-09-28 | 6085.00 | 6155.00 | 5993.00 | 6025.00 | -1.08% | 4,394 |
| 2026-09-25 | 6101.00 | 6148.00 | 6063.00 | 6090.50 | -0.17% | 3,285 |
| 2026-09-24 | 6199.00 | 6199.00 | 6036.50 | 6101.00 | -0.97% | 3,104 |
| 2026-09-23 | 6182.50 | 6197.00 | 6102.00 | 6160.50 | +0.11% | 1,680 |
| 2026-09-22 | 6221.00 | 6221.00 | 6085.50 | 6153.50 | -0.41% | 1,546 |
| 2026-09-21 | 6266.50 | 6334.50 | 6102.00 | 6179.00 | -0.75% | 5,056 |
| 2026-09-18 | 6071.50 | 6290.00 | 6071.50 | 6226.00 | +1.87% | 3,229 |
| 2026-09-17 | 6118.50 | 6190.00 | 6031.00 | 6112.00 | +0.39% | 3,567 |
| 2026-09-16 | 6019.00 | 6169.00 | 5974.00 | 6088.00 | +1.15% | 4,040 |
| 2026-09-15 | 6111.50 | 6189.00 | 5980.50 | 6019.00 | -2.97% | 11,357 |
| 2026-09-11 | 6292.00 | 6339.00 | 6150.50 | 6203.50 | -1.41% | 4,574 |
| 2026-09-10 | 6180.00 | 6444.00 | 6117.50 | 6292.00 | +2.32% | 15,697 |
| 2026-09-09 | 6108.00 | 6188.00 | 6099.00 | 6149.50 | +0.70% | 6,798 |
| 2026-09-08 | 6120.00 | 6128.00 | 5970.00 | 6107.00 | +0.63% | 4,468 |
| 2026-09-07 | 6045.00 | 6125.00 | 6000.50 | 6069.00 | +0.11% | 4,985 |
| 2026-09-04 | 6140.00 | 6140.00 | 5994.00 | 6062.50 | -0.48% | 1,977 |
| 2026-09-03 | 6032.00 | 6100.00 | 5990.50 | 6091.50 | +1.23% | 2,136 |
| 2026-09-02 | 6035.00 | 6035.00 | 5930.50 | 6017.50 | -0.31% | 2,393 |
| 2026-09-01 | 6081.00 | 6104.50 | 6005.00 | 6036.00 | -0.63% | 1,824 |
| 2026-08-31 | 6062.00 | 6172.00 | 5990.00 | 6074.50 | +0.70% | 8,540 |
| 2026-08-28 | 6021.50 | 6094.00 | 6014.00 | 6032.50 | +0.31% | 4,637 |
| 2026-08-27 | 6084.00 | 6111.00 | 5985.00 | 6014.00 | -1.76% | 1,955 |
| 2026-08-26 | 6006.50 | 6178.50 | 5955.50 | 6122.00 | +2.28% | 5,077 |
| 2026-08-25 | 5951.00 | 6000.00 | 5905.50 | 5985.50 | +1.01% | 3,612 |
| 2026-08-24 | 6050.00 | 6070.00 | 5911.00 | 5925.50 | -1.81% | 3,584 |
| 2026-08-21 | 6090.00 | 6090.00 | 5975.00 | 6034.50 | -0.53% | 2,070 |
| 2026-08-20 | 6020.50 | 6086.50 | 5968.00 | 6066.50 | +1.12% | 3,630 |
| 2026-08-19 | 6013.00 | 6054.50 | 5891.00 | 5999.50 | -0.22% | 4,574 |
| 2026-08-18 | 6181.50 | 6181.50 | 5990.00 | 6013.00 | -1.78% | 3,161 |
| 2026-08-17 | 6041.50 | 6155.00 | 5959.50 | 6122.00 | +1.38% | 6,978 |
| 2026-08-14 | 5920.00 | 6083.50 | 5892.00 | 6038.50 | +2.50% | 7,285 |
| 2026-08-13 | 5880.50 | 5971.50 | 5820.00 | 5891.50 | +1.13% | 8,452 |
| 2026-08-12 | 5870.00 | 5950.00 | 5820.50 | 5825.50 | -0.68% | 9,806 |
| 2026-08-11 | 6194.50 | 6194.50 | 5751.00 | 5865.50 | -4.81% | 23,449 |
| 2026-08-10 | 5950.00 | 6279.00 | 5950.00 | 6162.00 | +5.45% | 15,049 |
| 2026-08-07 | 5894.00 | 5930.50 | 5825.00 | 5843.50 | -0.85% | 1,574 |
| 2026-08-06 | 5950.50 | 5989.00 | 5833.50 | 5893.50 | -0.57% | 3,575 |
| 2026-08-05 | 5874.00 | 5964.50 | 5817.00 | 5927.00 | +1.11% | 2,775 |
| 2026-08-04 | 5885.00 | 5919.50 | 5811.50 | 5862.00 | +0.51% | 2,299 |
| 2026-08-03 | 5895.00 | 5920.00 | 5810.00 | 5832.50 | -1.31% | 4,105 |
| 2026-07-31 | 5990.00 | 5990.00 | 5860.50 | 5910.00 | -0.65% | 4,038 |
| 2026-07-30 | 5975.00 | 5999.00 | 5910.50 | 5948.50 | +0.06% | 2,665 |
| 2026-07-29 | 5914.50 | 6015.00 | 5855.50 | 5945.00 | +1.42% | 2,708 |
| 2026-07-28 | 6129.00 | 6129.00 | 5823.00 | 5862.00 | +0.31% | 3,284 |
| 2026-07-27 | 5848.00 | 5900.50 | 5760.50 | 5844.00 | -0.02% | 3,319 |
| 2026-07-24 | 5755.00 | 5890.00 | 5700.50 | 5845.00 | +1.64% | 2,149 |
| 2026-07-23 | 5771.00 | 5844.50 | 5725.00 | 5750.50 | +0.03% | 2,055 |
| 2026-07-22 | 5943.50 | 5943.50 | 5670.50 | 5749.00 | -3.14% | 7,451 |
| 2026-07-21 | 5915.00 | 5988.00 | 5910.00 | 5935.50 | +0.16% | 1,372 |
| 2026-07-20 | 5986.00 | 6014.50 | 5916.50 | 5926.00 | -1.00% | 3,478 |
| 2026-07-17 | 5926.00 | 6015.00 | 5850.00 | 5986.00 | +0.62% | 3,781 |
| 2026-07-16 | 6019.50 | 6035.00 | 5876.00 | 5949.00 | -0.62% | 4,358 |
| 2026-07-15 | 5892.00 | 6017.00 | 5843.00 | 5986.00 | +2.12% | 4,705 |
| 2026-07-14 | 6048.00 | 6057.00 | 5845.00 | 5862.00 | -2.23% | 5,765 |
| 2026-07-13 | 6015.50 | 6015.50 | 5800.00 | 5995.50 | +0.10% | 4,071 |
| 2026-07-10 | 6039.50 | 6040.00 | 5957.50 | 5989.50 | +0.32% | 4,445 |
| 2026-07-09 | 5968.50 | 6000.00 | 5915.00 | 5970.50 | +0.03% | 1,917 |
| 2026-07-08 | 6036.50 | 6036.50 | 5894.00 | 5968.50 | -1.13% | 1,745 |
| 2026-07-07 | 6030.00 | 6068.00 | 6000.00 | 6036.50 | +0.22% | 2,391 |
| 2026-07-06 | 6097.50 | 6158.50 | 6002.50 | 6023.50 | -0.31% | 4,646 |
| 2026-07-03 | 6110.00 | 6110.00 | 6007.50 | 6042.50 | +0.02% | 4,728 |
| 2026-07-02 | 6106.50 | 6108.50 | 6000.00 | 6041.00 | -0.15% | 8,872 |
| 2026-07-01 | 6010.00 | 6140.00 | 6010.00 | 6050.00 | +0.86% | 9,812 |
| 2026-06-30 | 6079.50 | 6079.50 | 5899.50 | 5998.50 | +0.79% | 9,786 |
| 2026-06-29 | 6019.50 | 6019.50 | 5901.00 | 5951.50 | -1.12% | 7,741 |
| 2026-06-25 | 6145.00 | 6145.00 | 5965.00 | 6019.00 | -1.14% | 7,565 |
| 2026-06-24 | 6100.50 | 6188.00 | 6007.00 | 6088.50 | -1.88% | 12,611 |
| 2026-06-23 | 5900.00 | 6340.00 | 5826.50 | 6205.00 | +6.20% | 49,205 |
| 2026-06-22 | 5842.50 | 5900.00 | 5800.00 | 5842.50 | +0.00% | 10,511 |
| 2026-06-19 | 5809.00 | 5883.50 | 5809.00 | 5842.50 | -0.43% | 1,604 |
| 2026-06-18 | 5848.00 | 5900.00 | 5761.00 | 5867.50 | +0.58% | 4,180 |
| 2026-06-17 | 5785.00 | 5900.00 | 5728.00 | 5833.50 | +0.67% | 4,148 |
| 2026-06-16 | 5823.50 | 5845.00 | 5762.00 | 5794.50 | +0.35% | 1,926 |
| 2026-06-15 | 5860.00 | 5860.00 | 5737.50 | 5774.50 | -0.63% | 2,610 |
| 2026-06-12 | 5795.00 | 5850.00 | 5712.00 | 5811.00 | +0.28% | 2,484 |
| 2026-06-11 | 5856.50 | 5913.50 | 5765.50 | 5794.50 | -1.06% | 5,630 |
| 2026-06-10 | 5751.00 | 5946.00 | 5751.00 | 5856.50 | +1.92% | 7,372 |
| 2026-06-09 | 5631.00 | 5816.50 | 5555.00 | 5746.00 | +4.14% | 14,365 |
| 2026-06-08 | 5322.00 | 5671.50 | 5275.50 | 5517.50 | +2.21% | 9,173 |
| 2026-06-05 | 5362.50 | 5420.00 | 5325.00 | 5398.00 | +0.17% | 2,202 |
| 2026-06-04 | 5382.50 | 5436.00 | 5325.00 | 5389.00 | +0.37% | 1,081 |
| 2026-06-03 | 5390.50 | 5400.00 | 5350.50 | 5369.00 | +0.51% | 1,483 |
| 2026-06-02 | 5393.50 | 5394.00 | 5310.00 | 5342.00 | -0.51% | 1,772 |
| 2026-06-01 | 5300.00 | 5459.00 | 5300.00 | 5369.50 | +0.17% | 5,892 |
| 2026-05-29 | 5400.00 | 5540.00 | 5340.00 | 5360.50 | -0.58% | 11,272 |
| 2026-05-27 | 5305.00 | 5420.00 | 5275.50 | 5392.00 | +0.97% | 4,554 |
| 2026-05-26 | 5399.50 | 5399.50 | 5279.50 | 5340.00 | -0.20% | 8,554 |
| 2026-05-25 | 5421.00 | 5454.50 | 5320.00 | 5350.50 | -0.80% | 6,305 |
| 2026-05-22 | 5391.50 | 5450.00 | 5356.00 | 5393.50 | -0.08% | 3,982 |
| 2026-05-21 | 5389.00 | 5480.00 | 5351.00 | 5398.00 | +1.11% | 5,805 |
| 2026-05-20 | 5342.00 | 5384.50 | 5296.50 | 5339.00 | -0.06% | 1,254 |
| 2026-05-19 | 5324.50 | 5528.50 | 5300.00 | 5342.00 | -0.39% | 4,674 |
| 2026-05-18 | 5492.50 | 5492.50 | 5294.50 | 5363.00 | -1.19% | 2,507 |
| 2026-05-15 | 5450.00 | 5685.00 | 5340.00 | 5427.50 | +1.16% | 3,976 |
| 2026-05-14 | 5400.00 | 5480.00 | 5341.00 | 5365.00 | -0.49% | 2,619 |
| 2026-05-13 | 5437.00 | 5536.00 | 5370.00 | 5391.50 | -0.58% | 8,257 |
| 2026-05-12 | 5645.50 | 5656.00 | 5360.00 | 5423.00 | -3.22% | 5,178 |
| 2026-05-11 | 5750.00 | 5750.00 | 5554.50 | 5603.50 | -1.51% | 3,920 |
| 2026-05-08 | 5770.50 | 5789.00 | 5600.00 | 5689.50 | -0.46% | 4,610 |
| 2026-05-07 | 5770.50 | 5838.50 | 5690.50 | 5716.00 | -0.21% | 3,882 |
| 2026-05-06 | 5650.00 | 5771.00 | 5611.00 | 5728.00 | +2.86% | 4,380 |
| 2026-05-05 | 5699.00 | 5699.00 | 5530.00 | 5568.50 | -0.85% | 1,658 |
| 2026-05-04 | 5642.50 | 5724.00 | 5571.00 | 5616.50 | -0.73% | 3,062 |
| 2026-04-30 | 5722.30 | 5774.90 | 5640.00 | 5657.60 | -0.64% | 666 |
| 2026-04-29 | 5651.10 | 5847.80 | 5648.10 | 5693.80 | +0.96% | 4,747 |
| 2026-04-28 | 5950.00 | 5999.00 | 5500.00 | 5639.80 | -5.30% | 6,929 |
| 2026-04-27 | 5740.00 | 6052.60 | 5637.00 | 5955.40 | +5.23% | 7,045 |
| 2026-04-24 | 5701.00 | 5748.00 | 5610.00 | 5659.60 | -0.30% | 4,886 |
| 2026-04-23 | 5637.70 | 5742.20 | 5580.00 | 5676.60 | +0.69% | 2,335 |
| 2026-04-22 | 5630.40 | 5679.00 | 5541.00 | 5637.80 | +1.13% | 1,724 |
| 2026-04-21 | 5460.50 | 5598.00 | 5425.00 | 5574.70 | +1.58% | 1,340 |
| 2026-04-20 | 5499.90 | 5500.00 | 5350.10 | 5487.90 | +112.99% | 915 |
| 2026-04-17 | 2576.65 | 2576.65 | 2576.65 | 2576.65 | +0.00% | 0 |
| 2026-04-16 | 2576.65 | 2576.65 | 2576.65 | 2576.65 | +0.00% | 0 |
| 2026-04-15 | 2576.65 | 2576.65 | 2576.65 | 2576.65 | +0.00% | 0 |
| 2026-04-13 | 2576.65 | 2576.65 | 2576.65 | 2576.65 | — | 0 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Apr (+119.57%). Schwächster Monat: Mai (-4.56%). Basis: 1 Jahr täglicher Daten (2026–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-19
Schnelle Antworten
Wie lautet der letzte Schlusskurs von KOVAI.NS (KOVAI.NS)?
5875.00 am 2026-10-19, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von KOVAI.NS?
6444.00 im Hoch und 2576.65 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-19.
Welches ist historisch der stärkste und der schwächste Monat von KOVAI.NS?
Historisch war der stärkste Kalendermonat von KOVAI.NS der Apr (Durchschnitt +119.57%), der schwächste der Mai (Durchschnitt -4.56%) — Basis: 1 Jahr täglicher Daten (2026–2026).
Wie viele Jahre deckt die Saisonalität ab?
1 Jahr (2026–2026), berechnet aus 130 Tageskerzen im Closelook-Datenlake.