印度斯坦石油

HPCL
🏛️ 印度 →
446.00
最后更新: 2025-10-03
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
2023-12-29 266.33 273.40 264.90 265.83 1.5M
2023-12-28 257.63 283.63 254.87 278.53 2.4M
2023-12-27 256.67 258.10 251.23 254.53 0.4M
2023-12-26 246.77 261.40 244.57 256.10 0.9M
2023-12-22 250.00 250.27 242.60 246.10 0.9M
2023-12-21 238.93 252.00 238.93 250.37 0.6M
2023-12-20 256.00 256.50 242.37 243.43 1.2M
2023-12-19 254.13 256.67 250.97 253.90 0.3M
2023-12-18 256.17 257.80 252.00 252.97 0.2M
2023-12-15 228.03 261.73 228.03 255.93 1.5M
2023-12-14 253.33 254.13 246.23 251.13 1.3M
2023-12-13 242.73 251.40 241.73 249.93 1.1M
2023-12-12 241.30 246.53 237.20 237.97 0.6M
2023-12-11 253.33 254.73 239.00 240.67 0.6M
2023-12-08 256.00 258.00 248.93 251.63 0.4M
2023-12-07 261.23 264.00 254.83 255.37 0.7M
2023-12-06 256.20 259.90 249.80 256.13 0.5M
2023-12-05 252.33 260.83 249.57 254.20 1.1M
2023-12-04 236.67 252.93 236.67 251.00 2.0M
2023-12-01 233.97 237.40 229.33 230.30 0.5M
2023-11-30 228.27 233.00 224.40 231.57 0.7M
2023-11-29 226.60 233.97 224.77 228.47 1.1M
2023-11-28 218.20 229.80 217.07 228.60 2.1M
2023-11-24 217.50 217.50 210.00 213.43 0.6M
2023-11-23 204.70 219.70 204.03 217.53 0.7M
2023-11-22 205.17 209.73 201.57 203.43 0.8M
2023-11-21 206.23 206.23 200.20 203.33 0.2M
2023-11-20 206.70 208.00 203.60 204.70 0.2M
2023-11-17 214.70 222.90 205.70 206.50 0.8M
2023-11-16 210.00 217.80 209.20 213.43 0.7M
2023-11-15 202.13 209.77 201.30 209.20 0.6M
2023-11-13 201.20 203.03 196.87 202.07 0.3M
2023-11-12 200.10 203.33 199.50 200.10 0.1M
2023-11-10 197.53 201.83 197.10 199.80 0.2M
2023-11-09 199.70 203.00 197.03 198.87 0.5M
2023-11-08 187.67 201.50 187.67 199.47 2.7M
2023-11-07 174.83 186.67 173.47 185.77 1.1M
2023-11-06 172.70 176.57 172.47 174.70 0.4M
2023-11-03 170.87 173.23 170.00 171.70 0.1M
2023-11-02 168.77 172.33 168.50 170.10 0.1M
2023-11-01 166.20 169.70 166.20 167.93 0.2M
2023-10-31 163.67 166.20 163.50 165.30 0.1M
2023-10-30 164.63 165.07 161.13 163.90 0.2M
2023-10-27 161.53 164.00 161.13 162.37 0.1M
2023-10-26 163.70 163.70 159.50 161.50 0.2M
2023-10-25 166.67 168.47 162.70 164.00 0.1M
2023-10-23 168.70 168.80 165.20 166.00 0.2M
2023-10-20 174.03 174.03 167.17 168.47 0.2M
2023-10-19 170.40 174.97 169.60 174.43 0.2M
2023-10-18 174.50 175.30 170.73 171.27 0.2M
2023-10-17 170.30 177.67 170.30 174.67 0.2M
2023-10-16 169.77 172.30 167.67 171.10 0.2M
2023-10-13 172.30 173.20 170.63 170.97 0.1M
2023-10-12 171.27 174.60 170.47 172.30 0.3M
2023-10-11 169.90 170.27 168.27 169.37 0.1M
2023-10-10 167.40 169.67 167.40 167.83 0.1M
2023-10-09 169.23 169.23 166.10 167.83 0.1M
2023-10-06 171.07 172.87 168.70 171.77 0.3M
2023-10-05 170.07 173.73 168.13 169.10 0.4M
2023-10-04 169.63 170.00 164.77 166.70 0.1M
2023-10-03 170.33 172.70 169.10 169.60 0.2M
2023-09-29 167.03 171.80 167.03 169.90 0.2M
2023-09-28 169.73 171.30 166.03 166.47 0.4M
2023-09-27 172.10 173.27 168.60 170.87 0.3M
2023-09-26 171.90 175.80 171.90 173.40 0.1M
2023-09-25 173.50 174.47 170.83 173.40 0.1M
2023-09-22 174.10 177.33 173.50 173.90 0.3M
2023-09-21 171.37 177.33 171.13 175.70 0.5M
2023-09-20 169.30 172.70 168.37 171.73 0.4M
2023-09-18 168.27 174.13 167.67 171.50 0.5M
2023-09-15 172.00 172.00 167.33 168.30 0.4M
2023-09-14 170.80 172.90 169.87 172.40 0.1M
2023-09-13 168.33 170.60 166.17 169.67 0.2M
2023-09-12 179.00 179.33 167.37 167.83 0.6M
2023-09-11 175.23 179.17 173.53 177.23 0.3M
2023-09-08 170.20 175.43 169.20 173.57 0.6M
2023-09-07 170.23 171.90 168.37 169.60 0.3M
2023-09-06 169.00 170.07 166.67 169.80 0.3M
2023-09-05 168.87 172.40 168.47 169.80 0.2M
2023-09-04 167.03 169.10 165.90 168.67 0.1M
2023-09-01 165.50 167.23 164.27 166.77 0.2M
2023-08-31 171.90 171.90 164.53 165.37 0.3M
2023-08-30 174.63 174.63 171.33 171.67 0.4M
2023-08-29 175.70 177.80 175.50 175.97 0.1M
2023-08-28 173.77 177.17 173.77 176.17 0.2M
2023-08-25 176.67 178.63 173.77 174.40 0.2M
2023-08-24 173.37 177.67 173.37 176.57 0.3M
2023-08-23 175.27 175.27 172.87 173.33 0.1M
2023-08-22 174.80 175.10 172.87 173.37 0.2M
2023-08-21 172.83 174.77 172.83 173.67 0.1M
2023-08-18 174.43 175.83 173.17 174.13 0.3M
2023-08-17 174.90 175.93 173.60 174.43 0.1M
2023-08-16 175.53 177.53 173.87 174.43 0.1M
2023-08-14 177.33 177.57 174.80 175.53 0.1M
2023-08-11 177.47 179.70 176.43 177.70 0.2M
2023-08-10 177.83 179.77 176.07 176.60 0.2M
2023-08-09 178.57 178.57 175.47 177.67 0.2M
2023-08-08 178.70 180.13 175.00 176.67 0.3M
2023-08-07 178.20 179.33 175.37 178.60 0.3M
2023-08-04 183.17 183.17 177.53 177.90 0.3M
2023-08-03 184.67 185.20 178.83 180.27 0.4M
2023-08-02 189.37 190.33 182.70 184.23 0.3M
2023-08-01 188.30 191.33 186.83 190.07 0.2M
2023-07-31 187.00 190.33 184.33 188.23 0.6M
2023-07-28 195.80 195.80 185.10 186.33 0.3M
2023-07-27 202.00 203.83 193.00 193.77 0.3M
2023-07-26 200.20 206.57 199.37 201.20 0.3M
2023-07-25 198.40 202.50 198.40 200.20 0.1M
2023-07-24 199.37 203.00 199.37 200.53 0.1M
2023-07-21 196.70 203.13 196.70 200.97 0.2M
2023-07-20 198.97 203.70 198.87 200.30 0.2M
2023-07-19 192.37 198.97 192.37 198.40 0.2M
2023-07-18 196.70 198.73 193.13 193.73 0.4M
2023-07-17 192.03 196.63 192.03 196.23 0.1M
2023-07-14 191.20 193.60 189.20 191.47 0.1M
2023-07-13 195.27 195.70 190.00 191.10 0.2M
2023-07-12 196.33 197.33 193.67 194.20 0.2M
2023-07-11 198.30 199.90 196.07 196.87 0.2M
2023-07-10 204.03 204.67 196.20 198.70 0.2M
2023-07-07 201.33 205.27 199.70 203.87 0.5M
2023-07-06 192.10 204.67 192.10 201.47 0.8M
2023-07-05 186.13 194.73 184.33 193.83 0.6M
2023-07-04 189.50 190.57 184.50 186.13 0.2M
2023-07-03 183.37 195.60 181.80 189.07 0.6M
2023-06-30 179.50 183.30 178.80 182.50 0.3M
2023-06-28 179.37 181.87 177.53 179.47 0.2M
2023-06-27 180.03 182.90 177.30 178.03 0.1M
2023-06-26 179.23 181.67 177.73 180.70 0.1M
2023-06-23 183.30 183.33 176.67 179.63 0.3M
2023-06-22 180.73 184.07 180.47 183.33 0.2M
2023-06-21 182.00 183.57 180.53 182.70 0.1M
2023-06-20 180.70 182.30 179.20 181.97 0.1M
2023-06-19 181.37 182.90 180.80 181.90 0.1M
2023-06-16 182.20 183.30 180.77 182.23 0.1M
2023-06-15 183.67 184.80 181.93 182.57 0.1M
2023-06-14 182.83 186.40 182.30 183.77 0.1M
2023-06-13 183.40 184.67 181.90 182.87 0.1M
2023-06-12 174.97 183.40 174.97 182.23 0.3M
2023-06-09 177.37 178.93 174.40 174.73 0.3M
2023-06-08 182.50 182.50 176.57 177.10 0.4M
2023-06-07 174.90 185.60 174.90 184.50 0.5M
2023-06-06 170.87 175.33 170.87 174.87 0.2M
2023-06-05 170.70 172.57 168.83 171.03 0.2M
2023-06-02 173.47 173.83 171.63 172.30 0.1M
2023-06-01 174.70 178.23 173.13 173.43 0.2M
2023-05-31 171.37 176.00 170.77 174.10 0.2M
2023-05-30 171.40 172.60 170.30 171.23 0.1M
2023-05-29 172.20 173.27 170.87 171.80 0.0M
2023-05-26 172.67 174.43 171.73 172.17 0.1M
2023-05-25 172.10 172.83 169.87 171.90 0.1M
2023-05-24 175.67 176.50 171.93 172.10 0.1M
2023-05-23 170.00 176.97 170.00 175.70 0.2M
2023-05-22 168.10 170.83 168.10 170.27 0.1M
2023-05-19 168.70 171.30 167.80 170.90 0.1M
2023-05-18 171.10 172.93 169.07 169.73 0.1M
2023-05-17 173.67 176.07 171.67 172.13 0.2M
2023-05-16 174.87 177.33 172.77 174.10 0.1M
2023-05-15 174.83 178.27 172.20 173.03 0.4M
2023-05-12 170.97 174.17 170.10 173.90 0.2M
2023-05-11 172.50 172.77 170.87 172.30 0.1M
2023-05-10 170.33 172.93 169.30 170.67 0.2M
2023-05-09 169.33 170.87 168.83 170.37 0.4M
2023-05-08 167.70 170.00 167.07 169.00 0.5M
2023-05-05 172.23 173.60 169.00 169.27 0.1M
2023-05-04 172.40 177.33 170.93 172.13 0.3M
2023-05-03 170.03 173.33 169.23 171.00 0.4M
2023-05-02 167.90 171.43 167.40 168.80 0.1M
2023-04-28 168.57 168.57 164.80 167.47 0.1M
2023-04-27 166.00 169.00 165.80 166.97 0.3M
2023-04-26 162.87 165.67 162.87 164.83 0.0M
2023-04-25 161.93 165.30 161.63 164.63 0.1M
2023-04-24 160.67 162.67 159.87 162.40 0.1M
2023-04-21 160.47 161.53 159.13 161.07 0.1M
2023-04-20 160.00 162.27 158.57 159.73 0.2M
2023-04-19 151.53 159.20 151.53 158.90 0.2M
2023-04-18 151.33 152.50 151.33 152.37 0.1M
2023-04-17 150.07 151.57 148.23 151.23 0.2M
2023-04-13 151.97 152.03 148.83 150.00 0.2M
2023-04-12 153.03 154.80 151.77 153.30 0.1M
2023-04-11 152.47 154.33 152.47 154.17 0.1M
2023-04-10 151.97 154.00 151.43 152.87 0.1M
2023-04-06 150.37 152.97 150.33 151.90 0.2M
2023-04-05 150.27 150.77 148.70 150.47 0.2M
2023-04-03 154.63 155.10 147.23 150.40 0.4M
2023-03-31 154.83 159.17 154.83 157.87 0.1M
2023-03-29 156.17 157.47 154.47 155.97 0.2M
2023-03-28 157.60 157.60 153.50 156.17 0.2M
2023-03-27 158.23 161.57 156.80 157.63 0.1M
2023-03-24 160.70 161.63 159.00 159.27 0.1M
2023-03-23 163.33 163.67 161.33 161.80 0.1M
2023-03-22 162.83 164.17 162.40 163.60 0.1M
2023-03-21 164.83 164.83 161.47 163.07 0.1M
2023-03-20 163.77 165.93 161.80 165.03 0.5M
2023-03-17 163.33 164.03 160.00 161.80 0.3M
2023-03-16 155.17 164.60 155.17 163.20 1.1M
2023-03-15 155.03 155.93 153.13 153.67 0.1M
2023-03-14 152.17 153.37 150.03 152.40 0.5M
2023-03-13 152.37 154.13 151.27 152.20 0.1M
2023-03-10 149.83 154.23 149.27 153.10 0.2M
2023-03-09 149.13 151.67 149.13 151.27 0.3M
2023-03-08 146.57 149.60 146.53 149.13 0.2M
2023-03-06 146.13 148.37 146.03 146.93 0.2M
2023-03-03 145.57 146.73 144.53 146.10 0.2M
2023-03-02 143.50 146.17 142.73 145.43 0.1M
2023-03-01 143.50 144.77 143.00 143.43 0.2M
2023-02-28 142.80 144.30 141.70 143.43 0.4M
2023-02-27 144.77 145.07 141.13 142.97 1.5M
2023-02-24 148.60 148.97 144.43 144.67 0.2M
2023-02-23 148.67 150.07 147.63 148.13 0.2M
2023-02-22 150.00 150.33 146.93 149.23 0.4M
2023-02-21 153.37 156.30 150.20 151.60 0.2M
2023-02-20 154.73 156.60 153.27 154.90 0.2M
2023-02-17 154.33 157.77 153.90 156.00 0.2M
2023-02-16 156.67 156.70 153.40 154.27 0.1M
2023-02-15 154.27 157.03 154.27 156.80 0.1M
2023-02-14 152.33 156.17 151.93 155.87 0.3M
2023-02-13 154.13 156.47 153.40 154.00 0.3M
2023-02-10 156.77 157.30 153.37 155.17 0.5M
2023-02-09 153.40 155.73 152.87 154.73 0.3M
2023-02-08 154.80 155.47 152.00 154.57 0.4M
2023-02-07 153.47 154.83 153.03 154.43 0.1M
2023-02-06 151.73 155.17 150.43 154.67 0.2M
2023-02-03 153.43 154.77 148.13 151.73 0.1M
2023-02-02 154.17 157.00 151.00 153.37 0.7M
2023-02-01 158.67 160.27 153.47 157.17 0.6M
2023-01-31 156.90 160.10 156.80 158.60 0.3M
2023-01-30 154.97 157.77 154.07 156.27 0.8M
2023-01-27 164.23 166.00 152.27 156.23 0.5M
2023-01-25 165.40 166.50 164.13 165.50 0.4M
2023-01-24 166.93 168.43 165.20 166.17 0.5M
2023-01-23 164.67 167.33 163.03 166.90 0.2M
2023-01-20 163.20 165.33 162.33 164.17 0.8M
2023-01-19 162.17 165.67 161.50 163.87 0.1M
2023-01-18 162.07 163.43 161.13 162.10 0.6M
2023-01-17 165.37 166.33 161.37 162.20 0.4M
2023-01-16 167.50 167.70 164.30 164.83 0.1M
2023-01-13 165.97 168.47 164.20 167.47 1.0M
2023-01-12 171.53 171.53 165.30 166.50 0.2M
2023-01-11 166.67 173.93 165.23 170.90 1.0M
2023-01-10 164.00 166.67 162.07 166.17 0.2M
2023-01-09 166.27 167.20 163.20 163.37 0.1M
2023-01-06 163.17 167.33 163.10 166.33 0.2M
2023-01-05 162.03 165.87 161.03 163.90 0.3M
2023-01-04 158.30 162.67 158.20 160.67 0.2M
2023-01-03 156.67 159.17 156.67 158.40 0.1M
2023-01-02 158.00 159.00 156.00 158.13 0.1M