信实基础设施公司

RLIN
🏛️ 印度 →
247.25
最后更新: 2025-09-29
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
2023-12-29 190.70 210.20 190.15 210.15 2.3M
2023-12-28 195.15 195.90 190.20 191.10 0.1M
2023-12-27 197.70 200.80 194.00 194.55 0.4M
2023-12-26 195.65 199.95 192.00 196.95 0.2M
2023-12-22 196.50 196.70 190.20 192.95 0.1M
2023-12-21 190.00 194.65 185.15 192.90 0.4M
2023-12-20 210.95 212.00 189.25 190.80 0.3M
2023-12-19 214.60 217.00 208.55 209.55 0.1M
2023-12-18 210.05 217.50 209.00 213.25 0.4M
2023-12-15 214.20 217.60 208.35 210.10 0.2M
2023-12-14 217.00 218.00 212.90 214.60 0.1M
2023-12-13 211.80 217.90 211.80 215.40 0.2M
2023-12-12 219.45 220.95 210.25 211.80 0.2M
2023-12-11 216.20 224.80 215.55 218.60 0.2M
2023-12-08 221.75 225.20 211.35 214.60 0.3M
2023-12-07 220.00 232.00 208.55 220.30 1.2M
2023-12-06 205.00 212.40 204.00 212.40 0.4M
2023-12-05 193.00 202.30 190.30 202.30 0.7M
2023-12-04 197.40 198.70 192.10 192.70 0.2M
2023-12-01 191.45 196.50 191.00 193.95 0.4M
2023-11-30 186.50 192.30 181.40 189.75 0.4M
2023-11-29 179.95 187.15 177.75 187.15 0.4M
2023-11-28 173.50 182.05 170.40 178.25 0.2M
2023-11-24 174.35 176.95 171.65 173.40 0.2M
2023-11-23 175.10 178.50 173.75 174.10 0.1M
2023-11-22 180.00 180.00 172.85 174.70 0.1M
2023-11-21 183.90 184.10 179.00 179.55 0.1M
2023-11-20 187.15 187.20 182.20 182.85 0.1M
2023-11-17 182.20 190.15 181.55 186.05 0.4M
2023-11-16 182.05 186.50 181.50 182.40 0.1M
2023-11-15 183.05 184.75 180.10 181.60 0.4M
2023-11-13 178.80 183.60 178.00 181.30 0.1M
2023-11-12 179.45 179.80 178.00 178.80 0.0M
2023-11-10 178.00 180.00 175.00 177.25 0.1M
2023-11-09 179.15 184.35 177.45 178.00 0.1M
2023-11-08 185.60 185.60 177.60 179.20 0.2M
2023-11-07 184.65 187.10 181.45 185.40 0.1M
2023-11-06 180.35 187.00 179.70 183.05 0.1M
2023-11-03 176.45 181.90 173.50 179.70 0.1M
2023-11-02 174.80 178.50 172.35 176.45 0.1M
2023-11-01 169.45 174.75 169.00 172.00 0.1M
2023-10-31 169.00 170.80 166.00 169.45 0.0M
2023-10-30 164.65 169.00 160.70 167.45 0.1M
2023-10-27 158.70 164.65 158.70 163.50 0.0M
2023-10-26 160.80 160.80 155.30 159.20 0.1M
2023-10-25 168.95 169.50 161.20 162.55 0.1M
2023-10-23 178.60 179.40 169.65 169.65 0.0M
2023-10-20 174.50 181.00 173.15 178.55 0.1M
2023-10-19 167.90 175.00 166.05 174.65 0.0M
2023-10-18 172.60 172.90 168.15 169.15 0.1M
2023-10-17 171.05 176.00 171.00 172.25 0.0M
2023-10-16 166.60 171.50 166.25 170.50 0.0M
2023-10-13 168.85 170.30 167.50 168.15 0.0M
2023-10-12 169.30 172.35 168.55 169.50 0.0M
2023-10-11 170.05 173.00 170.05 170.75 0.1M
2023-10-10 172.30 173.45 169.00 170.70 0.0M
2023-10-09 172.70 173.40 165.25 170.40 0.0M
2023-10-06 173.00 174.00 170.35 171.20 0.0M
2023-10-05 172.80 178.00 167.25 172.45 0.0M
2023-10-04 172.25 175.40 168.25 170.05 0.0M
2023-10-03 174.50 177.70 173.35 173.90 0.0M
2023-09-29 172.95 174.55 171.15 173.20 0.0M
2023-09-28 171.20 175.50 170.00 171.15 0.0M
2023-09-27 170.00 175.90 170.00 173.40 0.0M
2023-09-26 173.40 176.00 169.35 171.50 0.0M
2023-09-25 175.20 177.30 173.05 173.40 0.0M
2023-09-22 175.00 177.75 172.65 175.50 0.0M
2023-09-21 174.50 181.00 174.00 174.95 0.1M
2023-09-20 177.00 179.00 173.00 174.00 0.0M
2023-09-18 182.20 184.90 175.20 177.00 0.1M
2023-09-15 176.00 184.00 173.50 183.25 0.1M
2023-09-14 174.00 178.00 173.85 175.25 0.1M
2023-09-13 173.40 182.00 166.25 174.65 0.1M
2023-09-12 184.05 186.00 174.00 174.00 0.1M
2023-09-11 188.90 188.90 182.50 183.15 0.1M
2023-09-08 190.00 192.40 185.00 186.55 0.0M
2023-09-07 189.65 195.00 188.00 189.20 0.1M
2023-09-06 193.25 196.00 189.00 190.60 0.1M
2023-09-05 194.00 194.40 187.50 190.45 0.1M
2023-09-04 188.70 195.45 181.70 192.10 0.1M
2023-09-01 185.35 188.80 185.00 186.15 0.1M
2023-08-31 189.05 191.00 182.50 186.20 0.1M
2023-08-30 190.00 191.00 185.50 188.25 0.1M
2023-08-29 177.05 185.00 175.60 184.00 0.2M
2023-08-28 177.50 180.55 172.65 178.05 0.1M
2023-08-25 176.00 182.00 173.50 176.70 0.1M
2023-08-24 181.90 185.85 172.00 177.15 0.1M
2023-08-23 175.00 178.65 172.00 178.65 0.1M
2023-08-22 163.00 170.15 163.00 170.15 0.1M
2023-08-21 162.95 164.00 160.60 162.05 0.1M
2023-08-18 158.80 162.90 156.40 160.65 0.7M
2023-08-17 164.60 165.25 157.10 157.95 0.2M
2023-08-16 162.00 170.00 158.40 165.25 0.3M
2023-08-14 172.00 173.45 158.10 166.70 0.4M
2023-08-11 175.30 180.00 167.00 170.50 0.7M
2023-08-10 191.95 193.90 172.30 176.30 0.5M
2023-08-09 192.75 196.00 186.45 191.95 0.2M
2023-08-08 211.50 211.50 193.05 194.50 0.6M
2023-08-07 200.15 215.50 200.15 210.20 0.8M
2023-08-04 188.70 201.50 188.45 199.05 1.0M
2023-08-03 183.00 188.70 178.05 187.05 0.4M
2023-08-02 183.30 186.30 175.55 181.15 0.3M
2023-08-01 187.10 188.70 180.50 183.75 0.3M
2023-07-31 185.20 190.65 183.15 188.85 0.4M
2023-07-28 179.80 186.00 176.55 184.80 1.0M
2023-07-27 172.00 181.00 172.00 178.90 0.7M
2023-07-26 175.80 178.30 169.10 171.00 0.4M
2023-07-25 163.35 176.30 161.00 175.15 1.2M
2023-07-24 164.10 168.10 161.70 162.60 0.2M
2023-07-21 161.90 170.05 159.00 162.85 1.3M
2023-07-20 156.00 168.10 155.80 162.50 1.1M
2023-07-19 142.50 157.15 140.05 154.75 3.6M
2023-07-18 136.00 147.20 135.60 141.90 3.0M
2023-07-17 136.65 137.25 134.85 135.00 0.1M
2023-07-14 135.55 137.05 135.05 136.00 0.1M
2023-07-13 138.20 139.00 135.25 136.55 0.2M
2023-07-12 138.00 139.95 136.80 137.55 0.3M
2023-07-11 137.00 141.30 136.30 136.95 0.3M
2023-07-10 138.90 139.35 135.05 135.70 0.1M
2023-07-07 138.75 140.40 136.80 138.60 0.2M
2023-07-06 138.70 141.45 138.00 138.75 0.2M
2023-07-05 137.60 144.45 137.25 138.55 0.4M
2023-07-04 140.60 141.05 136.90 137.20 0.1M
2023-07-03 136.35 141.60 136.35 139.45 0.5M
2023-06-30 139.05 140.80 138.00 138.25 0.1M
2023-06-28 143.35 143.50 137.95 138.90 0.2M
2023-06-27 141.50 143.05 140.10 141.25 0.1M
2023-06-26 143.65 144.40 138.80 140.00 1.3M
2023-06-23 145.40 145.55 142.50 143.25 0.1M
2023-06-22 148.85 151.45 143.50 145.10 0.3M
2023-06-21 147.50 149.80 145.70 147.75 0.2M
2023-06-20 152.00 152.00 145.35 146.45 0.3M
2023-06-19 153.85 158.00 150.10 151.20 0.6M
2023-06-16 150.50 155.10 150.50 151.35 0.4M
2023-06-15 150.70 153.20 148.25 149.55 0.4M
2023-06-14 144.45 152.40 143.20 150.00 0.6M
2023-06-13 141.35 146.20 140.00 143.80 0.6M
2023-06-12 137.95 142.00 136.90 139.45 0.4M
2023-06-09 138.75 138.75 135.70 137.25 0.2M
2023-06-08 136.90 143.05 136.10 137.10 0.3M
2023-06-07 133.10 139.20 132.50 136.00 0.5M
2023-06-06 132.90 134.10 131.40 132.65 0.8M
2023-06-05 135.25 136.30 132.15 132.85 0.1M
2023-06-02 135.70 138.50 133.85 134.45 0.2M
2023-06-01 135.00 137.00 133.40 133.80 0.1M
2023-05-31 133.25 137.65 132.20 134.00 1.2M
2023-05-30 139.95 141.15 138.05 138.65 0.1M
2023-05-29 139.25 140.95 138.20 139.70 0.1M
2023-05-26 140.00 142.05 137.30 137.75 0.6M
2023-05-25 138.65 145.45 137.80 138.95 0.3M
2023-05-24 140.00 144.00 137.50 138.60 0.6M
2023-05-23 134.10 145.35 133.60 139.75 0.5M
2023-05-22 137.55 138.65 134.00 134.55 0.1M
2023-05-19 136.30 140.40 131.40 137.45 0.2M
2023-05-18 137.85 140.55 135.05 135.85 0.3M
2023-05-17 141.20 142.30 136.40 137.20 0.9M
2023-05-16 142.75 147.10 140.50 140.95 0.2M
2023-05-15 147.10 147.25 143.50 144.15 0.0M
2023-05-12 148.25 150.25 146.00 146.45 0.3M
2023-05-11 148.60 149.95 146.60 147.90 0.1M
2023-05-10 150.00 151.70 147.75 148.50 0.1M
2023-05-09 151.90 153.40 148.50 150.45 0.2M
2023-05-08 155.00 156.00 151.25 152.55 0.4M
2023-05-05 154.00 157.50 152.20 153.30 0.1M
2023-05-04 154.00 157.60 153.80 154.35 0.2M
2023-05-03 154.00 156.75 150.90 153.80 0.1M
2023-05-02 157.90 159.30 154.40 154.90 0.1M
2023-04-28 162.00 163.00 156.00 157.45 0.1M
2023-04-27 153.20 163.15 153.20 160.60 0.3M
2023-04-26 157.25 158.50 153.25 153.55 0.5M
2023-04-25 157.35 160.75 157.35 157.75 0.2M
2023-04-24 160.15 161.30 157.10 157.85 0.1M
2023-04-21 159.45 163.70 157.50 159.35 0.2M
2023-04-20 160.40 161.50 158.60 159.30 0.2M
2023-04-19 159.95 164.30 157.20 159.25 0.2M
2023-04-18 161.80 163.00 158.25 159.60 0.2M
2023-04-17 164.00 166.00 160.70 162.10 0.3M
2023-04-13 155.95 168.85 154.20 165.55 0.6M
2023-04-12 158.05 160.05 155.05 155.65 0.2M
2023-04-11 148.00 161.25 147.55 157.30 0.6M
2023-04-10 152.20 153.00 146.20 146.75 0.1M
2023-04-06 151.95 155.20 149.90 151.30 0.2M
2023-04-05 146.30 154.00 145.90 151.35 0.2M
2023-04-03 145.05 147.45 145.00 146.35 0.1M
2023-03-31 142.15 145.65 142.15 144.15 0.3M
2023-03-29 136.00 143.80 136.00 141.55 2.2M
2023-03-28 143.00 143.00 136.60 137.50 0.1M
2023-03-27 143.30 144.50 141.35 142.05 0.1M
2023-03-24 149.00 149.20 142.50 143.25 0.1M
2023-03-23 149.20 151.00 147.30 148.10 0.1M
2023-03-22 149.00 150.20 146.45 148.80 0.1M
2023-03-21 148.50 150.35 145.65 146.80 0.2M
2023-03-20 149.90 154.55 145.00 148.10 0.8M
2023-03-17 143.90 153.00 143.25 148.60 0.5M
2023-03-16 144.15 147.00 140.55 141.10 0.3M
2023-03-15 146.05 149.20 144.60 146.65 0.2M
2023-03-14 140.00 145.65 136.00 144.10 0.2M
2023-03-13 145.20 147.95 137.30 139.30 0.4M
2023-03-10 145.65 149.25 142.50 147.45 0.3M
2023-03-09 153.50 155.35 143.75 146.20 0.3M
2023-03-08 139.60 154.80 139.00 153.50 0.6M
2023-03-06 143.50 145.85 139.40 140.75 0.3M
2023-03-03 137.75 144.55 135.50 143.25 0.5M
2023-03-02 137.70 139.40 133.75 136.10 0.4M
2023-03-01 132.55 136.95 131.35 135.80 0.2M
2023-02-28 129.00 132.90 126.95 130.55 0.2M
2023-02-27 126.80 136.55 126.15 127.30 0.8M
2023-02-24 117.05 127.65 117.00 127.30 0.6M
2023-02-23 119.00 119.10 114.60 116.05 0.5M
2023-02-22 121.75 121.75 117.00 118.25 0.2M
2023-02-21 123.95 124.40 120.00 120.80 0.1M
2023-02-20 127.95 127.95 122.60 123.65 0.2M
2023-02-17 131.90 131.90 126.00 127.65 0.2M
2023-02-16 130.35 131.45 128.00 129.45 0.1M
2023-02-15 122.05 129.00 122.05 128.35 0.1M
2023-02-14 128.65 128.80 122.45 123.25 0.1M
2023-02-13 132.45 134.45 126.60 127.65 0.3M
2023-02-10 127.85 131.95 126.50 130.95 0.1M
2023-02-09 124.10 129.40 123.80 127.25 0.1M
2023-02-08 122.65 124.95 122.65 123.40 0.1M
2023-02-07 126.00 126.10 122.15 123.05 0.1M
2023-02-06 120.20 126.40 119.55 124.35 0.1M
2023-02-03 120.55 124.55 115.50 121.30 0.1M
2023-02-02 124.95 125.60 118.25 121.05 0.2M
2023-02-01 127.80 130.65 120.65 122.10 0.2M
2023-01-31 120.30 124.95 119.60 124.95 0.1M
2023-01-30 121.95 123.80 117.75 119.00 0.2M
2023-01-27 128.55 130.25 121.65 122.05 0.1M
2023-01-25 132.85 132.85 127.75 128.05 0.1M
2023-01-24 134.05 135.10 131.70 132.00 0.1M
2023-01-23 137.65 138.90 133.00 133.65 0.1M
2023-01-20 136.65 140.45 135.80 137.10 0.1M
2023-01-19 139.90 142.70 137.00 137.55 0.1M
2023-01-18 140.75 142.95 139.00 139.50 0.1M
2023-01-17 141.95 145.00 140.30 141.30 0.3M
2023-01-16 134.20 139.45 133.90 139.45 0.2M
2023-01-13 133.60 134.45 131.60 132.85 0.1M
2023-01-12 134.40 135.70 131.70 132.40 0.1M
2023-01-11 134.30 135.25 132.90 134.20 0.1M
2023-01-10 136.50 136.65 132.75 133.05 0.1M
2023-01-09 132.15 135.80 131.65 135.05 0.1M
2023-01-06 134.00 134.50 129.95 130.15 0.2M
2023-01-05 137.30 137.75 132.00 133.80 0.2M
2023-01-04 138.20 140.45 135.05 136.35 0.2M
2023-01-03 137.80 142.10 137.30 138.80 0.1M
2023-01-02 138.75 139.60 137.00 137.80 0.1M