HT Media Ltd

HTML
🏛️ 印度 →
27.17
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
2021-12-31 27.65 28.35 27.20 27.65 0.1M
2021-12-30 27.95 28.55 27.15 27.45 0.1M
2021-12-29 26.00 28.60 25.95 27.65 0.3M
2021-12-28 25.70 26.80 25.60 26.25 0.0M
2021-12-27 25.00 25.80 24.85 25.40 0.0M
2021-12-24 25.20 25.90 25.00 25.10 0.0M
2021-12-23 25.10 26.30 25.00 25.10 0.0M
2021-12-22 25.05 25.50 24.75 24.95 0.0M
2021-12-21 25.30 25.40 24.50 24.65 0.0M
2021-12-20 25.10 25.40 24.20 24.55 0.0M
2021-12-17 26.40 26.85 25.60 25.70 0.0M
2021-12-16 27.45 27.50 26.10 26.50 0.0M
2021-12-15 28.20 28.30 26.85 27.20 0.1M
2021-12-14 26.55 28.65 25.80 27.80 0.2M
2021-12-13 26.60 27.40 26.30 26.60 0.0M
2021-12-10 25.40 26.40 25.30 26.10 0.0M
2021-12-09 25.40 25.85 24.65 25.40 0.0M
2021-12-08 24.20 25.75 24.10 25.30 0.1M
2021-12-07 24.25 24.50 23.90 23.95 0.0M
2021-12-06 24.20 24.55 23.55 24.00 0.0M
2021-12-03 23.65 24.70 23.65 24.25 0.0M
2021-12-02 23.65 24.35 23.35 24.15 0.0M
2021-12-01 23.55 23.80 23.10 23.25 0.0M
2021-11-30 22.95 23.95 22.70 22.80 0.0M
2021-11-29 23.95 24.00 22.85 23.20 0.0M
2021-11-26 24.15 25.30 23.55 23.95 0.0M
2021-11-25 24.30 24.75 24.25 24.50 0.2M
2021-11-24 24.10 24.85 24.10 24.25 0.0M
2021-11-23 24.05 24.80 23.55 24.05 0.1M
2021-11-22 26.75 26.75 24.10 24.45 0.0M
2021-11-18 28.00 28.20 26.00 26.60 0.1M
2021-11-17 27.70 28.60 27.30 28.05 0.0M
2021-11-16 28.95 28.95 27.60 27.85 0.0M
2021-11-15 28.35 28.55 27.15 28.40 0.0M
2021-11-12 27.75 28.15 27.25 27.75 0.0M
2021-11-11 27.95 28.15 27.35 27.65 0.0M
2021-11-10 26.90 28.55 26.60 27.65 0.0M
2021-11-09 26.90 27.50 26.75 26.90 0.0M
2021-11-08 27.30 27.40 26.65 26.75 0.0M
2021-11-04 26.85 27.35 26.50 27.10 0.0M
2021-11-03 26.70 27.40 26.50 26.60 0.0M
2021-11-02 26.80 27.90 26.65 26.85 0.0M
2021-11-01 27.90 28.25 26.45 27.10 0.0M
2021-10-29 25.55 28.60 25.55 26.15 0.1M
2021-10-28 26.20 26.70 25.65 26.40 0.0M
2021-10-27 26.55 26.70 26.05 26.10 0.0M
2021-10-26 25.10 26.80 24.95 26.55 0.0M
2021-10-25 24.80 25.40 23.85 24.45 0.0M
2021-10-22 24.95 25.55 24.80 24.90 0.0M
2021-10-21 26.20 26.20 24.70 24.85 0.0M
2021-10-20 24.75 25.55 24.75 25.05 0.0M
2021-10-19 25.95 26.35 25.15 25.60 0.1M
2021-10-18 27.00 27.00 25.80 26.00 0.1M
2021-10-14 25.75 26.90 25.75 26.25 0.0M
2021-10-13 26.20 26.90 25.65 25.75 0.0M
2021-10-12 26.20 26.65 26.00 26.20 0.0M
2021-10-11 27.05 27.05 26.10 26.30 0.0M
2021-10-08 26.45 27.40 26.10 26.85 0.0M
2021-10-07 26.55 27.00 26.25 26.65 0.0M
2021-10-06 26.75 27.55 26.20 26.25 0.0M
2021-10-05 26.50 27.45 26.50 27.00 0.1M
2021-10-04 26.95 27.25 26.10 26.40 0.0M
2021-10-01 24.55 26.95 24.55 26.25 0.1M
2021-09-30 25.25 25.40 24.90 25.05 0.0M
2021-09-29 25.65 25.65 24.75 25.20 0.0M
2021-09-28 25.90 25.90 24.85 25.70 0.0M
2021-09-27 25.30 26.00 24.40 25.10 0.1M
2021-09-24 25.65 25.65 24.50 24.80 0.0M
2021-09-23 25.85 25.85 24.70 24.90 0.1M
2021-09-22 25.00 25.80 24.75 24.95 0.1M
2021-09-21 25.15 26.15 24.30 25.05 0.1M
2021-09-20 25.15 26.55 24.35 25.05 0.2M
2021-09-17 24.30 25.90 24.10 24.65 0.0M
2021-09-16 25.10 25.25 24.40 25.00 0.0M
2021-09-15 26.40 26.70 25.10 25.30 0.1M
2021-09-14 24.50 27.00 23.90 25.25 0.1M
2021-09-13 24.00 24.40 23.80 24.05 0.0M
2021-09-09 24.35 24.35 23.65 23.70 0.0M
2021-09-08 23.75 24.35 23.60 23.70 0.0M
2021-09-07 23.60 24.15 23.25 23.45 0.0M
2021-09-06 23.90 24.15 23.65 23.65 0.0M
2021-09-03 24.50 24.50 23.65 23.90 0.0M
2021-09-02 24.95 24.95 23.60 23.90 0.0M
2021-09-01 24.20 24.20 23.25 23.50 0.0M
2021-08-31 24.00 24.50 23.65 23.85 0.0M
2021-08-30 23.55 24.35 23.45 23.90 0.0M
2021-08-27 23.55 24.10 22.65 23.90 0.1M
2021-08-26 23.00 24.20 23.00 23.50 0.0M
2021-08-25 23.90 24.20 23.30 23.50 0.1M
2021-08-24 22.80 24.15 22.80 23.55 0.0M
2021-08-23 24.75 25.45 22.50 22.55 0.1M
2021-08-20 24.65 25.45 24.15 24.30 0.0M
2021-08-18 26.35 26.60 24.40 25.05 0.1M
2021-08-17 26.90 26.90 26.05 26.20 0.0M
2021-08-16 27.25 27.50 26.45 26.70 0.0M
2021-08-13 27.65 27.75 26.90 27.00 0.0M
2021-08-12 26.50 27.75 26.25 27.45 0.1M
2021-08-11 26.75 27.50 25.30 26.40 0.1M
2021-08-10 28.40 28.80 26.65 26.90 0.1M
2021-08-09 27.45 28.80 25.65 28.15 0.1M
2021-08-06 26.65 28.05 26.65 27.15 0.1M
2021-08-05 28.20 28.30 26.25 27.05 0.2M
2021-08-04 30.60 31.50 27.60 28.30 0.2M
2021-08-03 30.90 31.35 30.20 30.55 0.1M
2021-08-02 31.90 31.90 30.60 31.00 0.1M
2021-07-30 32.90 33.00 30.50 30.75 0.2M
2021-07-29 29.50 33.40 29.45 32.75 0.2M
2021-07-28 31.05 31.05 28.30 29.00 0.1M
2021-07-27 31.75 32.25 30.10 30.40 0.2M
2021-07-26 31.85 32.80 31.25 31.50 0.0M
2021-07-23 34.00 34.30 31.25 31.65 0.1M
2021-07-22 33.85 35.15 32.45 33.85 0.3M
2021-07-20 31.00 34.45 30.35 32.85 1.1M
2021-07-19 26.35 31.50 26.30 30.60 0.9M
2021-07-16 26.60 26.90 25.65 26.45 0.0M
2021-07-15 26.95 27.05 26.30 26.60 0.0M
2021-07-14 27.45 27.45 26.60 26.75 0.0M
2021-07-13 27.05 27.25 26.60 26.90 0.1M
2021-07-12 27.05 27.15 26.35 26.50 0.0M
2021-07-09 26.90 27.40 26.35 26.65 0.0M
2021-07-08 27.95 27.95 26.65 26.85 0.0M
2021-07-07 27.35 27.90 27.20 27.50 0.0M
2021-07-06 27.95 28.45 27.05 27.35 0.1M
2021-07-05 27.15 28.35 27.15 27.75 0.2M
2021-07-02 26.55 26.70 26.25 26.55 0.0M
2021-07-01 26.65 26.90 26.15 26.35 0.0M
2021-06-30 27.00 27.60 26.65 26.70 0.0M
2021-06-29 27.20 27.60 26.55 27.25 0.1M
2021-06-28 27.15 28.00 26.65 27.05 0.0M
2021-06-25 27.05 27.30 26.55 27.00 0.0M
2021-06-24 26.95 28.20 26.70 26.80 0.0M
2021-06-23 26.50 27.45 26.25 26.95 0.1M
2021-06-22 27.50 27.55 26.20 26.45 0.0M
2021-06-21 27.95 27.95 24.75 26.85 0.1M
2021-06-18 26.85 28.70 26.00 26.80 0.2M
2021-06-17 27.55 29.25 27.15 27.45 0.1M
2021-06-16 27.80 28.50 27.55 27.85 0.1M
2021-06-15 27.75 28.75 27.00 27.85 0.1M
2021-06-14 28.00 28.00 26.55 26.85 0.1M
2021-06-11 28.60 28.60 27.40 28.00 0.1M
2021-06-10 27.95 29.25 27.15 28.00 0.1M
2021-06-09 29.05 29.60 27.00 27.15 0.1M
2021-06-08 26.20 30.00 25.30 29.05 0.2M
2021-06-07 25.90 26.90 25.55 26.30 0.0M
2021-06-04 25.75 26.60 25.15 25.95 0.0M
2021-06-03 26.95 27.15 25.00 25.40 0.0M
2021-06-02 24.85 26.70 24.75 26.30 0.0M
2021-06-01 26.30 26.30 24.80 25.10 0.1M
2021-05-31 26.10 27.30 25.75 26.05 0.1M
2021-05-28 26.75 27.75 26.00 26.35 0.0M
2021-05-27 29.00 29.30 26.95 27.25 0.0M
2021-05-26 29.40 29.80 28.00 28.80 0.2M
2021-05-25 27.00 30.45 26.65 28.10 0.4M
2021-05-24 22.75 25.90 22.50 25.90 0.3M
2021-05-21 22.00 22.50 20.60 21.60 0.1M
2021-05-20 21.90 23.40 21.50 22.20 0.0M
2021-05-19 22.20 22.55 21.20 21.70 0.0M
2021-05-18 22.35 24.20 21.55 22.30 0.0M
2021-05-17 21.60 22.50 21.30 21.95 0.0M
2021-05-14 21.55 22.15 21.25 21.55 0.0M
2021-05-12 22.20 23.35 21.50 21.80 0.0M
2021-05-11 21.20 22.70 20.50 21.65 0.0M
2021-05-10 21.00 21.50 20.60 20.85 0.0M
2021-05-07 21.30 21.30 20.75 20.90 0.0M
2021-05-06 21.10 22.40 20.55 21.05 0.0M
2021-05-05 21.15 21.40 20.70 21.05 0.0M
2021-05-04 21.60 21.75 20.65 21.05 0.0M
2021-05-03 22.30 22.35 21.05 21.15 0.0M
2021-04-30 22.20 22.40 21.75 22.30 0.0M
2021-04-29 22.40 23.10 21.30 22.05 0.0M
2021-04-28 22.75 23.40 22.00 22.25 0.0M
2021-04-27 20.40 24.00 20.25 22.75 0.1M
2021-04-26 20.30 20.70 20.25 20.40 0.0M
2021-04-23 19.90 20.70 19.75 20.00 0.0M
2021-04-22 19.95 21.85 19.55 20.20 0.0M
2021-04-20 20.10 21.25 20.00 20.10 0.0M
2021-04-19 20.50 21.00 20.00 20.25 0.0M
2021-04-16 21.30 21.50 20.25 20.95 0.0M
2021-04-15 21.65 21.65 20.80 21.05 0.0M
2021-04-13 21.25 22.50 20.70 21.65 0.0M
2021-04-12 22.45 22.45 21.15 21.80 0.0M
2021-04-09 22.65 22.95 22.25 22.60 0.0M
2021-04-08 23.40 23.40 22.00 22.75 0.0M
2021-04-07 22.05 23.45 21.65 22.05 0.0M
2021-04-06 22.00 22.30 21.50 21.50 0.0M
2021-04-05 22.85 22.85 21.75 22.00 0.0M
2021-04-01 21.65 22.85 21.65 22.85 0.0M
2021-03-31 21.25 21.95 20.60 20.80 0.0M
2021-03-30 21.40 21.85 21.25 21.30 0.0M
2021-03-26 22.80 23.20 21.25 21.50 0.0M
2021-03-25 21.60 22.20 20.70 21.85 0.0M
2021-03-24 22.50 22.50 21.60 21.80 0.0M
2021-03-23 22.55 22.75 22.35 22.35 0.0M
2021-03-22 23.00 23.15 21.20 22.25 0.0M
2021-03-19 22.10 23.00 21.30 22.60 0.0M
2021-03-18 23.50 24.35 22.45 22.55 0.0M
2021-03-17 24.65 24.75 23.25 23.40 0.0M
2021-03-16 24.55 25.00 24.20 24.60 0.0M
2021-03-15 26.50 26.50 24.45 24.55 0.0M
2021-03-12 26.95 26.95 25.60 25.70 0.0M
2021-03-10 25.70 26.05 25.50 25.80 0.0M
2021-03-09 26.30 26.30 25.50 25.65 0.0M
2021-03-08 26.25 26.25 25.40 25.75 0.0M
2021-03-05 26.75 26.75 25.50 25.65 0.0M
2021-03-04 26.50 27.00 25.70 26.20 0.0M
2021-03-03 26.65 26.95 25.35 25.95 0.0M
2021-03-02 26.65 27.20 25.35 26.05 0.0M
2021-03-01 27.35 27.45 25.95 26.10 0.0M
2021-02-26 25.90 27.40 23.55 26.10 0.1M
2021-02-25 29.00 29.00 25.90 25.90 0.1M
2021-02-24 28.70 30.65 27.25 28.75 0.5M
2021-02-23 21.90 25.85 21.60 25.85 0.2M
2021-02-22 21.95 21.95 20.95 21.55 0.1M
2021-02-19 19.05 21.50 19.00 20.40 0.2M
2021-02-18 19.05 19.45 18.95 19.05 0.0M
2021-02-17 18.65 19.35 18.65 18.90 0.0M
2021-02-16 18.75 19.10 18.75 18.95 0.0M
2021-02-15 18.95 19.00 18.70 18.80 0.0M
2021-02-12 18.80 19.05 18.60 18.80 0.0M
2021-02-11 18.65 18.90 18.35 18.50 0.0M
2021-02-10 18.35 18.55 17.55 18.25 0.0M
2021-02-09 17.40 18.00 17.30 17.75 0.0M
2021-02-08 17.35 17.90 17.10 17.40 0.0M
2021-02-05 17.65 17.75 16.75 17.25 0.0M
2021-02-04 17.45 17.50 17.00 17.20 0.0M
2021-02-03 18.80 18.80 17.10 17.45 0.0M
2021-02-02 16.85 17.60 16.80 17.45 0.0M
2021-02-01 17.35 17.35 16.80 17.10 0.0M
2021-01-29 17.30 17.95 17.10 17.10 0.0M
2021-01-28 17.00 17.75 17.00 17.40 0.0M
2021-01-27 16.70 17.20 16.50 16.65 0.0M
2021-01-25 16.70 16.85 16.40 16.75 0.0M
2021-01-22 17.60 17.85 16.75 16.80 0.0M
2021-01-21 17.80 17.95 17.20 17.45 0.1M
2021-01-20 17.85 18.15 17.60 18.00 0.0M
2021-01-19 17.90 18.35 17.70 18.20 0.0M
2021-01-18 17.95 17.95 17.45 17.55 0.0M
2021-01-15 17.70 18.15 17.70 17.80 0.0M
2021-01-14 18.15 18.90 18.05 18.15 0.0M
2021-01-13 17.95 18.50 17.85 18.15 0.0M
2021-01-12 17.60 18.30 17.60 18.10 0.0M
2021-01-11 18.50 18.50 17.50 18.15 0.1M
2021-01-08 18.95 19.85 18.30 18.50 0.1M
2021-01-07 18.80 20.05 18.40 19.20 0.3M
2021-01-06 16.40 18.25 15.90 18.25 0.2M
2021-01-05 16.05 16.95 16.05 16.60 0.0M
2021-01-04 17.00 17.05 16.45 16.75 0.1M
2021-01-01 15.80 17.00 15.45 16.75 0.0M