Edelweiss Financial Services

EDEL
🏛️ 印度 →
109.20
最后更新: 2025-09-26
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 78.42 79.11 77.20 77.96 0.2M
2023-12-28 79.30 79.79 77.63 78.38 0.3M
2023-12-27 78.85 80.99 77.30 79.13 0.6M
2023-12-26 78.43 79.87 76.77 77.55 0.7M
2023-12-22 81.01 82.26 76.80 78.16 1.0M
2023-12-21 79.75 82.18 77.19 80.87 1.0M
2023-12-20 84.68 87.80 78.26 79.23 2.5M
2023-12-19 75.64 84.90 73.40 83.59 2.9M
2023-12-18 71.99 76.95 69.54 75.04 1.0M
2023-12-15 81.19 81.19 75.12 75.98 1.4M
2023-12-14 81.36 83.35 79.41 79.95 1.1M
2023-12-13 77.53 82.73 76.75 80.98 1.5M
2023-12-12 79.44 80.75 77.00 77.52 1.1M
2023-12-11 76.99 79.44 75.07 78.56 0.9M
2023-12-08 73.37 81.55 73.37 76.13 2.7M
2023-12-07 72.99 76.15 72.00 72.76 1.4M
2023-12-06 73.26 73.59 71.59 72.58 0.3M
2023-12-05 74.41 74.81 72.55 73.11 0.6M
2023-12-04 76.02 77.86 73.95 74.38 1.0M
2023-12-01 75.65 78.70 74.22 75.25 1.6M
2023-11-30 74.10 75.95 73.75 75.44 1.0M
2023-11-29 68.65 75.81 68.65 73.94 3.6M
2023-11-28 71.76 71.76 67.60 68.31 1.3M
2023-11-24 63.05 72.00 63.05 70.95 4.4M
2023-11-23 62.81 63.40 62.25 62.81 0.6M
2023-11-22 62.71 64.84 62.28 62.80 1.0M
2023-11-21 62.69 62.69 61.66 62.32 0.3M
2023-11-20 62.51 62.76 61.05 61.70 0.6M
2023-11-17 65.53 65.53 62.33 62.68 0.5M
2023-11-16 65.39 66.90 64.11 64.58 0.7M
2023-11-15 63.78 66.25 63.10 64.96 0.6M
2023-11-13 62.01 64.03 61.20 62.83 0.3M
2023-11-12 61.34 63.00 61.34 62.49 0.3M
2023-11-10 59.36 61.25 59.36 60.35 0.4M
2023-11-09 60.89 60.89 59.80 59.95 0.1M
2023-11-08 60.40 61.04 59.77 60.00 0.2M
2023-11-07 61.29 61.29 60.30 60.50 0.1M
2023-11-06 61.01 62.59 60.31 60.63 0.5M
2023-11-03 60.33 62.05 59.94 60.26 0.5M
2023-11-02 60.88 61.40 59.70 59.96 0.3M
2023-11-01 62.38 62.38 59.63 59.80 0.3M
2023-10-31 62.71 63.19 61.27 62.04 0.2M
2023-10-30 62.22 63.00 61.42 62.78 0.1M
2023-10-27 62.56 63.20 61.89 62.62 0.3M
2023-10-26 60.47 62.55 59.37 62.08 0.3M
2023-10-25 61.51 63.20 60.00 61.34 0.7M
2023-10-23 65.90 66.19 60.95 61.28 0.3M
2023-10-20 66.51 67.15 65.40 65.79 0.3M
2023-10-19 67.51 68.33 66.06 66.56 0.3M
2023-10-18 68.45 70.23 67.70 68.01 0.3M
2023-10-17 69.21 69.55 67.11 68.42 0.3M
2023-10-16 65.25 70.26 65.25 68.67 0.8M
2023-10-13 65.45 67.20 64.82 65.24 0.1M
2023-10-12 66.58 67.55 65.60 66.13 0.2M
2023-10-11 66.97 67.80 65.46 66.59 0.2M
2023-10-10 66.53 67.96 65.61 66.26 0.3M
2023-10-09 69.00 69.00 64.25 66.41 1.0M
2023-10-06 75.69 77.06 68.50 69.93 2.7M
2023-10-05 66.99 76.54 66.77 74.06 4.6M
2023-10-04 62.89 67.85 61.69 66.03 3.8M
2023-10-03 61.30 63.43 59.75 63.01 1.6M
2023-09-29 55.19 62.50 54.50 61.19 3.7M
2023-09-28 53.36 55.09 53.36 54.13 0.6M
2023-09-27 52.98 53.65 52.25 53.36 0.3M
2023-09-26 53.50 56.20 52.25 52.42 1.1M
2023-09-25 53.26 54.45 52.70 52.87 0.1M
2023-09-22 53.41 54.51 52.56 53.39 0.2M
2023-09-21 53.43 57.96 52.81 53.58 1.0M
2023-09-20 53.79 54.90 53.16 53.42 0.3M
2023-09-18 53.71 55.05 53.56 53.80 0.1M
2023-09-15 54.86 55.75 54.30 54.58 0.4M
2023-09-14 55.29 55.99 54.30 54.67 0.2M
2023-09-13 53.31 56.60 52.94 54.53 0.4M
2023-09-12 57.01 58.20 52.57 53.54 0.7M
2023-09-11 57.06 58.16 56.69 57.08 0.3M
2023-09-08 56.61 57.80 56.30 56.96 0.4M
2023-09-07 56.66 57.70 56.10 56.52 0.3M
2023-09-06 56.50 58.40 54.92 56.71 0.7M
2023-09-05 55.59 59.40 55.05 56.00 1.0M
2023-09-04 54.02 55.55 54.02 54.87 0.3M
2023-09-01 54.50 55.70 54.05 54.37 0.2M
2023-08-31 55.71 56.47 54.08 54.49 0.4M
2023-08-30 54.06 57.20 54.06 55.82 0.7M
2023-08-29 57.05 57.45 54.00 54.59 1.2M
2023-08-28 50.51 56.44 50.51 55.55 0.8M
2023-08-25 50.11 51.80 49.95 50.51 0.2M
2023-08-24 51.20 52.15 50.15 50.49 0.2M
2023-08-23 51.15 53.01 51.01 51.21 0.2M
2023-08-22 50.61 52.10 50.61 51.16 0.1M
2023-08-21 51.43 52.00 50.45 50.86 0.2M
2023-08-18 50.74 52.11 50.05 50.42 0.4M
2023-08-17 51.84 53.23 50.22 51.20 0.2M
2023-08-16 53.01 53.37 51.44 51.84 0.5M
2023-08-14 49.54 55.40 48.60 53.62 0.8M
2023-08-11 48.01 49.78 47.32 49.54 0.4M
2023-08-10 44.56 48.47 44.56 47.33 0.6M
2023-08-09 45.21 45.54 44.50 44.81 0.2M
2023-08-08 46.32 46.99 44.72 45.28 0.2M
2023-08-07 43.99 46.95 43.67 46.32 0.5M
2023-08-04 47.10 47.69 44.90 45.13 0.5M
2023-08-03 47.37 47.45 45.60 45.89 0.1M
2023-08-02 47.91 48.34 47.11 47.37 0.2M
2023-08-01 47.85 48.99 47.60 47.85 0.2M
2023-07-31 47.31 48.39 47.31 47.71 0.2M
2023-07-28 48.05 48.13 47.61 47.85 0.2M
2023-07-27 47.76 49.44 47.76 48.07 0.1M
2023-07-26 48.68 48.68 47.74 48.00 0.0M
2023-07-25 47.61 48.35 47.46 47.72 0.1M
2023-07-24 48.26 48.74 47.31 47.54 0.2M
2023-07-21 48.51 49.35 48.05 48.26 0.1M
2023-07-20 49.93 49.93 48.90 49.01 0.0M
2023-07-19 49.30 49.67 49.10 49.49 0.1M
2023-07-18 49.51 50.02 48.92 49.16 0.1M
2023-07-17 49.13 50.09 49.13 49.88 0.1M
2023-07-14 49.30 49.91 48.85 49.11 0.1M
2023-07-13 49.13 50.34 49.13 49.41 0.1M
2023-07-12 49.87 49.95 49.21 49.45 0.0M
2023-07-11 49.27 50.25 48.80 49.11 0.1M
2023-07-10 50.05 50.21 48.70 49.26 0.1M
2023-07-07 49.63 51.10 49.63 50.08 0.1M
2023-07-06 49.02 50.47 49.00 50.16 0.1M
2023-07-05 49.31 50.68 48.73 49.05 0.3M
2023-07-04 50.07 50.40 49.75 50.11 0.1M
2023-07-03 50.00 51.25 49.80 50.06 0.1M
2023-06-30 49.72 50.94 49.45 49.61 0.4M
2023-06-28 50.94 50.94 49.50 49.71 0.1M
2023-06-27 48.42 50.75 48.42 50.27 0.0M
2023-06-26 50.00 50.00 48.95 49.23 0.1M
2023-06-23 50.11 50.74 49.21 49.53 0.1M
2023-06-22 51.01 51.61 50.10 50.75 0.1M
2023-06-21 51.30 53.55 50.70 51.05 1.6M
2023-06-20 51.36 52.25 50.95 51.34 0.2M
2023-06-19 52.50 52.50 50.72 51.37 0.3M
2023-06-16 52.85 53.48 51.19 52.12 0.3M
2023-06-15 50.14 52.20 48.56 51.79 0.3M
2023-06-14 54.49 54.50 49.36 50.13 0.7M
2023-06-13 49.51 51.95 49.51 51.95 0.4M
2023-06-12 49.50 50.00 47.70 49.48 0.9M
2023-06-09 47.90 48.51 47.70 48.51 1.2M
2023-06-08 44.99 46.20 44.10 46.20 1.0M
2023-06-07 43.00 44.08 42.55 44.00 1.9M
2023-06-06 41.80 43.45 41.25 41.99 1.7M
2023-06-05 42.60 43.05 41.00 41.56 2.3M
2023-06-02 39.40 41.37 37.43 41.00 2.6M
2023-06-01 39.72 40.36 38.94 39.40 0.2M
2023-05-31 40.33 41.30 39.77 39.97 0.3M
2023-05-30 40.30 40.90 39.50 40.32 0.3M
2023-05-29 40.79 41.12 39.58 40.76 1.6M
2023-05-26 39.63 39.65 38.67 39.08 0.3M
2023-05-25 38.19 39.76 38.19 39.10 0.2M
2023-05-24 37.89 38.46 37.52 38.18 0.2M
2023-05-23 37.76 38.09 37.57 37.75 0.1M
2023-05-22 37.73 38.09 37.44 37.82 0.2M
2023-05-19 36.57 39.59 36.57 37.79 0.8M
2023-05-18 36.21 37.28 36.21 37.02 0.2M
2023-05-17 35.68 36.97 35.68 36.17 0.3M
2023-05-16 36.19 36.82 35.09 36.07 0.4M
2023-05-15 38.51 38.51 35.22 36.24 0.5M
2023-05-12 37.93 38.89 37.61 38.44 0.1M
2023-05-11 37.72 38.92 37.58 37.92 0.3M
2023-05-10 38.46 39.05 37.94 38.22 0.2M
2023-05-09 38.05 39.64 36.74 38.60 0.5M
2023-05-08 38.79 39.43 37.99 38.26 0.2M
2023-05-05 40.25 40.52 38.57 38.76 0.2M
2023-05-04 39.81 41.03 39.21 40.79 0.2M
2023-05-03 39.06 41.10 38.79 39.81 0.4M
2023-05-02 41.01 42.22 38.79 39.26 1.0M
2023-04-28 33.28 40.54 33.28 39.33 2.2M
2023-04-27 34.58 34.85 33.20 33.79 0.1M
2023-04-26 33.15 34.41 33.15 34.30 0.0M
2023-04-25 33.57 33.93 33.51 33.54 0.0M
2023-04-24 33.79 33.93 33.44 33.57 0.1M
2023-04-21 34.28 34.28 33.57 33.94 0.1M
2023-04-20 33.13 34.53 33.13 34.02 0.1M
2023-04-19 33.73 34.03 33.13 33.22 0.1M
2023-04-18 33.74 34.29 33.57 33.83 0.1M
2023-04-17 33.49 34.32 32.87 34.12 0.1M
2023-04-13 32.60 34.88 32.60 33.48 0.4M
2023-04-12 33.67 33.67 32.53 32.71 0.1M
2023-04-11 32.48 33.46 31.96 33.18 0.1M
2023-04-10 31.96 32.60 31.77 32.08 0.1M
2023-04-06 32.34 33.03 31.85 32.35 0.0M
2023-04-05 32.67 32.67 31.84 31.97 0.1M
2023-04-03 31.09 32.51 31.09 32.28 0.1M
2023-03-31 30.35 31.95 30.35 31.04 0.2M
2023-03-29 29.93 30.97 29.82 30.42 0.2M
2023-03-28 31.36 31.36 29.64 29.93 0.1M
2023-03-27 31.36 31.36 30.00 30.13 0.2M
2023-03-24 31.66 32.23 31.00 31.16 0.2M
2023-03-23 32.08 32.08 31.25 31.40 0.1M
2023-03-22 32.42 33.00 31.93 32.08 0.1M
2023-03-21 31.51 32.30 31.51 31.82 0.1M
2023-03-20 32.82 33.13 31.48 31.71 0.1M
2023-03-17 32.61 33.09 32.61 32.84 0.0M
2023-03-16 33.52 33.54 32.25 32.37 0.1M
2023-03-15 32.65 34.61 32.65 33.52 0.5M
2023-03-14 33.13 33.48 32.28 32.93 0.2M
2023-03-13 33.94 34.76 32.84 33.00 0.6M
2023-03-10 34.91 35.50 34.35 34.47 0.1M
2023-03-09 36.09 36.35 34.74 34.84 0.3M
2023-03-08 36.05 36.81 35.86 35.95 0.1M
2023-03-06 36.70 37.22 35.95 36.52 0.2M
2023-03-03 35.15 37.45 34.91 37.00 0.3M
2023-03-02 37.34 38.08 37.16 37.54 0.2M
2023-03-01 37.44 38.49 37.44 38.08 0.0M
2023-02-28 37.39 38.40 37.34 37.99 0.1M
2023-02-27 38.79 39.11 36.89 37.37 0.1M
2023-02-24 37.28 38.16 37.10 37.87 0.1M
2023-02-23 37.07 38.02 36.95 37.81 0.1M
2023-02-22 37.28 37.81 37.04 37.48 0.1M
2023-02-21 37.72 38.10 37.16 37.63 0.1M
2023-02-20 38.49 38.76 37.01 37.72 0.2M
2023-02-17 38.99 38.99 38.16 38.40 0.1M
2023-02-16 37.90 39.47 37.90 38.90 0.2M
2023-02-15 38.02 38.79 38.02 38.61 0.1M
2023-02-14 38.79 38.90 38.16 38.37 0.1M
2023-02-13 39.79 39.79 38.34 38.76 0.1M
2023-02-10 39.91 40.41 39.44 39.79 0.1M
2023-02-09 40.15 40.35 39.23 39.94 0.2M
2023-02-08 39.85 40.32 39.08 39.88 0.3M
2023-02-07 38.46 40.23 37.99 39.91 0.2M
2023-02-06 38.61 38.73 37.72 38.10 0.1M
2023-02-03 38.61 39.14 37.96 38.64 0.2M
2023-02-02 38.40 39.64 38.10 38.87 0.1M
2023-02-01 39.73 40.53 37.51 38.49 0.2M
2023-01-31 38.70 39.58 37.99 39.38 0.2M
2023-01-30 39.05 39.44 37.75 38.22 0.2M
2023-01-27 40.86 41.09 38.90 39.91 0.3M
2023-01-25 40.00 40.97 38.58 40.83 0.2M
2023-01-24 41.12 41.33 40.09 40.26 0.2M
2023-01-23 42.39 42.90 40.65 41.00 0.3M
2023-01-20 44.64 44.88 41.89 42.19 0.4M
2023-01-19 44.61 45.35 44.08 44.55 0.3M
2023-01-18 44.17 45.80 43.49 44.52 0.6M
2023-01-17 43.22 44.11 42.75 43.64 0.4M
2023-01-16 43.99 44.85 42.84 43.52 0.8M
2023-01-13 41.42 44.02 40.65 43.22 1.4M
2023-01-12 40.35 42.28 40.06 40.86 1.1M
2023-01-11 37.99 41.03 37.99 40.06 1.2M
2023-01-10 37.31 38.16 37.31 38.08 0.1M
2023-01-09 38.16 38.16 37.60 37.81 0.1M
2023-01-06 38.58 38.64 36.74 37.25 0.2M
2023-01-05 38.43 38.46 37.69 38.13 0.1M
2023-01-04 38.46 38.96 37.16 37.72 0.3M
2023-01-03 37.87 38.76 37.87 38.02 0.1M
2023-01-02 37.90 38.58 37.51 37.87 0.2M