Castrol India

CAST
🏛️ 印度 →
202.90
最后更新: 2025-10-06
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 181.05 182.40 176.60 179.80 0.6M
2023-12-28 179.20 188.85 178.25 179.95 1.4M
2023-12-27 185.00 187.65 176.65 177.25 1.6M
2023-12-26 165.40 185.90 164.75 182.15 3.2M
2023-12-22 152.40 167.10 152.05 162.55 1.7M
2023-12-21 145.00 152.05 143.35 151.50 0.6M
2023-12-20 153.45 156.00 144.30 145.55 0.6M
2023-12-19 149.00 154.55 147.95 152.30 1.0M
2023-12-18 146.25 150.90 145.35 147.60 0.5M
2023-12-15 149.55 152.20 145.10 146.15 0.6M
2023-12-14 139.70 150.70 139.10 148.30 1.2M
2023-12-13 138.95 139.10 137.90 138.55 0.1M
2023-12-12 141.85 142.20 138.20 138.90 0.1M
2023-12-11 141.40 142.45 140.10 140.45 0.2M
2023-12-08 140.00 141.20 138.85 140.50 0.2M
2023-12-07 140.90 141.75 139.05 139.50 0.1M
2023-12-06 141.20 142.35 140.10 140.45 0.1M
2023-12-05 142.25 144.45 139.10 140.25 0.1M
2023-12-04 142.50 143.45 141.15 141.95 0.3M
2023-12-01 139.40 142.00 138.50 140.15 0.2M
2023-11-30 140.50 140.80 137.75 138.25 0.1M
2023-11-29 142.00 142.15 139.10 139.75 0.2M
2023-11-28 140.65 143.55 140.00 140.65 0.2M
2023-11-24 137.00 142.60 136.30 140.45 0.4M
2023-11-23 134.95 139.30 134.50 136.75 0.3M
2023-11-22 134.65 135.45 134.20 134.35 0.0M
2023-11-21 135.40 135.40 133.75 134.10 0.0M
2023-11-20 134.65 134.95 133.25 134.40 0.1M
2023-11-17 134.75 135.50 133.60 133.75 0.2M
2023-11-16 135.75 135.75 133.35 134.00 0.1M
2023-11-15 135.45 135.90 134.10 134.85 0.1M
2023-11-13 137.90 137.90 134.20 134.30 0.1M
2023-11-12 137.10 138.65 135.30 137.25 0.0M
2023-11-10 137.65 138.20 136.00 136.60 0.1M
2023-11-09 136.45 139.00 135.75 137.00 0.0M
2023-11-08 133.80 137.15 133.80 135.65 0.0M
2023-11-07 134.90 134.90 132.30 132.90 0.1M
2023-11-06 134.95 135.25 133.40 134.25 0.1M
2023-11-03 135.85 136.00 133.70 134.05 0.1M
2023-11-02 135.10 136.50 134.00 134.60 0.1M
2023-11-01 137.45 137.85 134.05 134.60 0.1M
2023-10-31 139.20 140.35 135.60 136.15 0.0M
2023-10-30 137.10 140.75 137.10 138.90 0.1M
2023-10-27 135.50 138.15 135.50 137.25 0.0M
2023-10-26 136.25 136.25 133.70 135.20 0.1M
2023-10-25 138.80 138.95 134.30 136.35 0.1M
2023-10-23 142.05 143.50 136.25 137.70 0.1M
2023-10-20 144.65 146.05 142.45 142.95 0.1M
2023-10-19 143.00 145.00 143.00 144.70 0.0M
2023-10-18 145.55 146.00 141.70 144.45 0.1M
2023-10-17 147.15 148.60 144.25 144.65 0.2M
2023-10-16 147.35 148.55 145.05 146.00 0.2M
2023-10-13 143.00 150.10 142.50 147.40 0.5M
2023-10-12 139.80 143.95 137.90 143.25 0.2M
2023-10-11 138.85 141.20 138.05 138.30 0.1M
2023-10-10 134.45 138.50 134.45 137.75 0.1M
2023-10-09 135.25 137.35 134.25 135.25 0.1M
2023-10-06 136.65 140.15 136.60 137.85 0.3M
2023-10-05 138.00 138.40 136.10 136.60 0.1M
2023-10-04 138.05 139.65 136.30 137.00 0.1M
2023-10-03 139.00 140.65 137.30 137.90 0.2M
2023-09-29 137.95 138.95 136.10 138.65 0.1M
2023-09-28 139.95 139.95 136.20 136.60 0.0M
2023-09-27 137.85 138.65 136.60 138.20 0.1M
2023-09-26 138.55 139.80 136.30 137.45 0.1M
2023-09-25 139.90 142.00 137.40 137.85 0.2M
2023-09-22 140.60 142.60 139.70 140.00 0.0M
2023-09-21 143.40 145.65 139.35 140.55 0.2M
2023-09-20 147.50 149.05 143.10 143.80 0.2M
2023-09-18 145.40 147.85 144.85 147.45 0.1M
2023-09-15 148.05 150.25 144.25 145.30 0.1M
2023-09-14 150.60 151.15 146.70 147.45 0.1M
2023-09-13 147.95 151.50 145.50 148.15 0.2M
2023-09-12 154.70 155.00 145.95 147.60 0.1M
2023-09-11 158.05 159.00 153.55 153.95 0.1M
2023-09-08 162.65 162.65 155.60 156.25 0.1M
2023-09-07 156.95 160.90 156.05 160.00 0.6M
2023-09-06 150.00 160.00 150.00 155.25 1.1M
2023-09-05 142.60 150.05 142.60 149.05 0.3M
2023-09-04 142.05 144.90 142.05 143.45 0.1M
2023-09-01 144.80 145.35 142.45 142.90 0.1M
2023-08-31 143.05 146.45 142.30 144.75 0.1M
2023-08-30 143.15 145.80 142.90 143.60 0.0M
2023-08-29 145.20 145.20 142.50 143.10 0.1M
2023-08-28 145.15 146.85 143.80 144.05 0.1M
2023-08-25 141.10 148.25 141.10 145.00 0.3M
2023-08-24 144.35 145.40 141.55 141.80 0.1M
2023-08-23 145.55 147.00 144.00 144.30 0.1M
2023-08-22 147.05 147.55 144.50 145.15 0.1M
2023-08-21 147.95 148.15 145.45 146.55 0.1M
2023-08-18 144.15 148.00 144.15 146.80 0.2M
2023-08-17 147.15 148.60 143.70 144.15 0.1M
2023-08-16 146.25 150.90 146.25 147.55 0.1M
2023-08-14 152.20 152.20 146.20 149.00 0.2M
2023-08-11 155.45 155.80 150.85 151.60 0.1M
2023-08-10 153.05 158.00 151.00 155.30 0.4M
2023-08-09 147.60 155.75 146.05 152.60 0.4M
2023-08-08 151.25 151.25 147.05 147.60 0.1M
2023-08-07 152.65 154.60 149.75 152.25 0.3M
2023-08-04 142.95 152.90 142.20 151.95 0.5M
2023-08-03 141.00 142.75 139.55 141.30 0.1M
2023-08-02 144.05 145.75 139.25 140.65 0.1M
2023-08-01 145.15 147.70 143.70 144.30 0.2M
2023-07-31 147.55 152.15 143.80 144.85 0.5M
2023-07-28 145.05 152.25 143.50 147.50 0.4M
2023-07-27 146.95 148.35 143.60 145.50 0.2M
2023-07-26 136.80 146.25 136.30 144.80 0.3M
2023-07-25 134.90 138.20 134.25 136.80 0.1M
2023-07-24 135.45 136.90 134.50 134.90 0.1M
2023-07-21 131.00 135.25 129.60 134.50 0.1M
2023-07-20 132.20 132.80 130.50 131.00 0.1M
2023-07-19 129.70 134.60 129.15 132.20 0.1M
2023-07-18 130.60 132.00 128.95 129.65 0.1M
2023-07-17 132.10 133.70 130.70 131.40 0.1M
2023-07-14 132.60 133.10 131.20 132.00 0.1M
2023-07-13 133.30 135.15 130.00 131.60 0.2M
2023-07-12 133.65 137.60 133.15 134.15 0.3M
2023-07-11 125.80 135.65 125.80 133.30 0.4M
2023-07-10 129.05 130.00 125.00 125.75 0.1M
2023-07-07 123.50 128.60 123.50 128.05 0.1M
2023-07-06 124.10 125.80 124.10 124.85 0.1M
2023-07-05 121.05 125.00 121.05 124.40 0.1M
2023-07-04 122.40 124.70 120.80 123.70 0.1M
2023-07-03 120.95 123.55 120.95 122.40 0.1M
2023-06-30 121.95 122.55 120.00 120.80 0.1M
2023-06-28 121.00 122.50 120.90 121.95 0.0M
2023-06-27 122.60 122.60 120.90 121.45 0.0M
2023-06-26 121.05 121.75 119.30 120.85 0.1M
2023-06-23 121.60 123.05 119.70 120.40 0.1M
2023-06-22 124.10 126.40 121.50 121.85 0.2M
2023-06-21 124.90 126.40 124.35 125.60 0.2M
2023-06-20 121.00 123.90 121.00 123.50 0.2M
2023-06-19 121.90 122.45 120.20 121.90 0.1M
2023-06-16 119.60 121.00 119.60 120.20 0.1M
2023-06-15 118.95 121.10 118.65 119.65 0.2M
2023-06-14 119.55 119.70 117.90 119.45 0.2M
2023-06-13 116.85 119.75 116.85 118.45 0.4M
2023-06-12 114.00 116.95 113.65 116.20 0.3M
2023-06-09 114.00 114.05 112.55 113.00 0.1M
2023-06-08 114.00 114.20 113.10 113.45 0.1M
2023-06-07 114.00 114.85 113.50 113.70 0.1M
2023-06-06 114.20 115.00 113.50 113.85 0.1M
2023-06-05 115.00 116.00 114.25 114.65 0.0M
2023-06-02 114.75 115.05 113.55 114.60 0.0M
2023-06-01 112.25 113.95 112.25 113.65 0.1M
2023-05-31 113.65 114.00 112.10 112.35 0.0M
2023-05-30 114.25 114.75 113.45 113.65 0.0M
2023-05-29 114.50 114.70 114.00 114.15 0.1M
2023-05-26 113.50 114.45 113.25 113.85 0.0M
2023-05-25 113.50 113.60 112.55 112.80 0.0M
2023-05-24 112.40 113.95 112.40 112.85 0.1M
2023-05-23 112.55 113.25 112.40 112.95 0.0M
2023-05-22 112.70 113.15 112.30 112.85 0.0M
2023-05-19 113.05 113.60 111.90 112.65 0.1M
2023-05-18 113.65 114.70 112.60 113.00 0.1M
2023-05-17 114.25 114.85 113.55 113.95 0.0M
2023-05-16 114.30 115.00 114.10 114.45 0.0M
2023-05-15 115.00 115.05 113.55 114.30 0.1M
2023-05-12 116.00 116.05 114.70 115.00 0.1M
2023-05-11 114.60 116.45 114.60 115.55 0.1M
2023-05-10 115.70 116.50 113.60 114.75 0.1M
2023-05-09 116.95 117.90 116.50 117.10 0.1M
2023-05-08 118.05 118.60 116.65 116.95 0.0M
2023-05-05 118.50 119.20 117.50 117.95 0.1M
2023-05-04 119.00 121.30 118.55 120.05 0.2M
2023-05-03 122.00 123.10 121.85 122.50 0.1M
2023-05-02 120.40 122.15 120.10 121.75 0.2M
2023-04-28 118.10 120.00 118.10 119.85 0.1M
2023-04-27 117.55 118.70 117.15 118.05 0.1M
2023-04-26 117.65 118.00 116.75 117.75 0.1M
2023-04-25 116.45 117.25 116.45 116.90 0.0M
2023-04-24 116.50 117.10 116.10 116.45 0.1M
2023-04-21 116.00 116.55 115.10 116.20 0.0M
2023-04-20 117.45 117.95 115.55 115.80 0.0M
2023-04-19 115.00 117.30 115.00 116.85 0.1M
2023-04-18 114.30 116.20 111.75 115.15 0.1M
2023-04-17 113.20 114.40 113.20 114.10 0.0M
2023-04-13 114.05 115.05 112.90 113.50 0.0M
2023-04-12 114.00 114.85 113.85 114.35 0.0M
2023-04-11 114.95 114.95 112.95 114.00 0.0M
2023-04-10 115.00 115.00 114.00 114.40 0.0M
2023-04-06 113.10 114.30 113.10 113.85 0.0M
2023-04-05 112.55 114.10 112.35 113.90 0.0M
2023-04-03 111.05 113.20 111.05 112.30 0.0M
2023-03-31 111.00 112.50 110.10 110.60 0.1M
2023-03-29 110.35 112.55 109.35 110.75 0.1M
2023-03-28 108.60 110.90 108.20 109.30 0.1M
2023-03-27 108.70 109.75 107.70 108.20 0.1M
2023-03-24 110.40 110.90 108.40 108.50 0.1M
2023-03-23 109.20 110.90 109.20 110.45 0.0M
2023-03-22 108.60 110.60 108.60 109.60 0.0M
2023-03-21 108.90 110.50 108.50 109.90 0.0M
2023-03-20 110.05 111.10 107.75 108.40 0.1M
2023-03-17 113.35 113.35 109.50 110.25 0.1M
2023-03-16 111.00 112.85 111.00 111.70 0.0M
2023-03-15 111.80 112.15 110.85 111.00 0.0M
2023-03-14 112.55 112.85 110.70 111.45 0.1M
2023-03-13 114.00 114.60 111.85 112.55 0.1M
2023-03-10 115.50 115.50 113.70 114.00 0.0M
2023-03-09 117.00 117.00 115.30 115.50 0.0M
2023-03-08 115.20 116.40 115.20 116.20 0.0M
2023-03-06 116.05 116.95 115.60 116.15 0.0M
2023-03-03 116.45 116.45 115.15 115.70 0.0M
2023-03-02 115.25 115.85 115.10 115.60 0.0M
2023-03-01 115.25 116.60 113.80 115.15 0.1M
2023-02-28 116.65 117.35 114.30 114.90 0.0M
2023-02-27 117.65 118.60 116.60 117.25 0.0M
2023-02-24 118.75 119.85 118.10 118.50 0.0M
2023-02-23 117.20 120.20 117.20 119.55 0.0M
2023-02-22 119.05 120.10 118.15 118.60 0.0M
2023-02-21 118.80 120.30 118.55 119.85 0.0M
2023-02-20 120.10 121.95 119.75 120.20 0.0M
2023-02-17 119.30 121.75 119.30 121.00 0.1M
2023-02-16 119.90 121.50 119.15 120.35 0.0M
2023-02-15 119.00 120.65 118.45 119.50 0.0M
2023-02-14 120.00 121.05 118.10 119.00 0.0M
2023-02-13 119.05 120.50 119.05 119.90 0.0M
2023-02-10 118.30 120.70 118.30 119.25 0.0M
2023-02-09 119.05 120.20 119.05 119.75 0.0M
2023-02-08 121.00 121.00 118.65 119.95 0.0M
2023-02-07 118.50 119.80 116.80 119.35 0.1M
2023-02-06 116.15 118.80 114.45 118.25 0.1M
2023-02-03 117.85 119.55 116.10 116.55 0.0M
2023-02-02 119.85 119.85 117.40 118.50 0.0M
2023-02-01 118.05 120.35 116.75 118.25 0.1M
2023-01-31 119.95 119.95 117.65 117.85 0.0M
2023-01-30 118.05 120.10 117.75 118.35 0.0M
2023-01-27 121.25 122.45 119.25 119.40 0.1M
2023-01-25 119.65 125.45 117.05 121.25 0.1M
2023-01-24 119.10 120.15 118.15 118.50 0.0M
2023-01-23 120.30 121.00 119.30 119.55 0.0M
2023-01-20 121.05 121.85 120.05 120.35 0.0M
2023-01-19 122.20 122.50 120.85 121.10 0.1M
2023-01-18 123.95 124.25 121.90 122.20 0.0M
2023-01-17 123.65 124.25 122.85 123.95 0.0M
2023-01-16 123.15 125.05 122.60 122.90 0.1M
2023-01-13 124.20 124.75 123.45 123.75 0.0M
2023-01-12 125.10 125.95 123.55 124.45 0.0M
2023-01-11 126.00 126.20 124.55 125.45 0.0M
2023-01-10 123.70 126.05 123.70 125.90 0.0M
2023-01-09 126.20 126.40 123.00 123.90 0.1M
2023-01-06 128.60 129.50 125.30 125.65 0.1M
2023-01-05 127.90 128.60 126.20 128.00 0.1M
2023-01-04 126.95 127.80 122.60 126.95 0.1M
2023-01-03 126.75 126.75 124.75 125.45 0.0M
2023-01-02 123.65 126.30 121.95 124.95 0.1M