印度国家银行

SBI
🏛️ 印度 →
864.05
最后更新: 2025-10-01
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:15 861.00 861.00 861.00 861.00 22,195.2K
12:25 861.05 861.05 861.00 861.00 0.0K
12:30 861.00 861.35 860.60 860.60 0.0K
12:35 860.60 861.60 860.50 861.05 0.0K
12:40 861.05 861.60 861.00 861.30 0.0K
12:45 861.60 861.75 861.10 861.10 0.0K
12:50 861.40 861.50 861.00 861.25 0.0K
12:55 861.05 861.35 860.75 861.30 0.0K
13:00 861.10 861.50 861.10 861.40 0.0K
13:05 861.15 862.50 861.10 862.05 0.0K
13:10 862.05 862.90 861.25 862.70 0.0K
13:15 862.45 862.65 862.15 862.30 0.0K
13:20 862.30 862.55 861.75 862.00 0.0K
13:25 862.00 862.20 861.50 862.00 0.0K
13:30 861.95 862.00 860.55 860.55 0.0K
13:35 861.00 861.25 860.45 860.70 0.0K
13:40 861.05 861.10 860.70 861.05 0.0K
13:45 861.05 861.25 860.50 860.75 0.0K
13:50 861.25 861.30 860.55 860.85 0.0K
13:55 861.15 861.45 859.65 859.85 0.0K
14:00 859.90 860.00 859.15 860.00 0.0K
14:05 859.55 861.05 859.55 860.20 0.0K
14:10 860.15 860.75 860.05 860.45 0.0K
14:15 860.40 860.75 860.10 860.55 0.0K
14:20 860.00 860.90 860.00 860.55 0.0K
14:25 860.80 860.80 859.50 859.65 0.0K
14:30 860.20 860.20 858.20 858.20 0.0K
14:35 858.15 858.40 857.00 857.50 0.0K
14:40 857.75 858.10 855.55 856.10 0.0K
14:45 855.80 856.20 854.40 855.70 0.0K
14:50 855.40 855.90 855.05 855.20 0.0K
14:55 855.25 855.85 854.65 855.45 0.0K
15:00 855.65 855.75 854.75 855.20 0.0K
15:05 855.40 855.40 853.95 854.45 0.0K
15:10 854.65 855.35 854.20 854.70 0.0K
15:15 855.15 856.25 854.90 855.20 0.0K
15:20 855.50 856.15 855.00 855.00 0.0K
15:25 855.00 855.65 854.50 855.05 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-10-01 872.60 876.50 862.40 864.05 2.2M
2025-09-30 870.45 877.50 867.85 872.55 0.2M
2025-09-29 857.05 873.00 855.90 870.50 0.5M
2025-09-26 861.05 864.15 852.50 857.00 0.3M
2025-09-25 865.85 870.05 859.55 861.05 0.8M
2025-09-24 875.20 880.40 864.55 865.85 0.5M
2025-09-23 851.10 874.00 851.10 870.50 0.4M
2025-09-22 862.90 868.00 853.90 855.05 0.3M
2025-09-19 852.50 863.50 849.05 862.25 0.6M
2025-09-18 856.70 860.90 851.05 854.45 0.7M
2025-09-17 833.25 858.00 831.00 856.95 1.8M
2025-09-16 823.40 833.00 821.60 831.80 0.4M
2025-09-15 823.30 828.00 821.40 824.90 0.1M
2025-09-12 824.90 825.35 819.90 823.30 0.3M
2025-09-11 816.25 825.50 816.25 823.80 1.0M
2025-09-10 811.20 824.50 810.20 818.30 0.5M
2025-09-09 810.35 812.45 805.40 808.95 0.2M
2025-09-08 807.10 813.50 807.10 809.00 0.3M
2025-09-05 811.90 812.20 803.60 806.95 0.3M
2025-09-04 816.75 816.75 807.85 809.35 0.6M
2025-09-03 805.00 813.20 803.10 812.15 0.2M
2025-09-02 809.90 810.50 802.90 803.95 0.1M
2025-09-01 802.65 808.25 802.65 805.90 0.2M
2025-08-29 802.00 807.00 798.60 802.35 0.5M
2025-08-28 807.80 810.60 800.70 802.05 0.1M
2025-08-26 815.80 815.80 806.55 807.80 0.7M
2025-08-25 817.00 820.45 814.00 815.50 0.4M
2025-08-22 825.50 825.95 815.55 816.10 0.2M
2025-08-21 828.80 833.45 824.50 825.55 0.1M
2025-08-20 829.80 831.50 826.95 828.80 0.2M
2025-08-19 827.65 831.25 825.85 830.35 0.3M
2025-08-18 831.35 835.20 825.30 827.00 0.4M
2025-08-14 821.85 828.00 819.20 826.70 0.5M
2025-08-13 823.45 824.90 820.55 822.15 0.8M
2025-08-12 824.30 825.60 820.00 820.55 0.8M
2025-08-11 807.00 824.95 807.00 824.30 1.1M
2025-08-08 805.00 807.95 790.10 804.55 0.6M
2025-08-07 801.10 806.50 793.30 805.25 0.2M
2025-08-06 801.00 810.00 799.00 805.15 0.4M
2025-08-05 795.65 803.65 795.65 800.70 0.5M
2025-08-04 795.00 797.45 786.55 795.65 0.2M
2025-08-01 796.50 800.75 791.95 793.95 0.2M
2025-07-31 796.65 803.60 792.45 796.45 0.4M
2025-07-30 799.85 803.40 796.25 801.85 0.2M
2025-07-29 795.35 800.20 793.10 798.90 0.3M
2025-07-28 808.95 809.20 796.00 797.15 0.4M
2025-07-25 814.35 819.00 805.55 806.50 0.4M
2025-07-24 819.75 821.95 810.65 815.85 0.3M
2025-07-23 815.20 825.00 811.40 820.75 0.7M
2025-07-22 829.00 829.00 814.00 815.00 0.2M
2025-07-21 823.50 827.40 817.95 824.20 0.3M
2025-07-18 832.40 832.40 820.05 823.30 0.3M
2025-07-17 839.00 842.30 826.15 828.60 0.6M
2025-07-16 816.50 834.00 815.15 831.55 1.2M
2025-07-15 810.20 821.00 810.20 816.75 0.5M
2025-07-14 810.40 815.60 808.00 809.30 0.4M
2025-07-11 808.00 812.60 804.50 808.50 0.2M
2025-07-10 812.00 815.50 807.05 808.00 0.2M
2025-07-09 810.00 812.25 809.10 810.85 0.2M
2025-07-08 808.95 813.85 805.50 812.80 0.6M
2025-07-07 812.80 812.80 805.20 806.95 0.1M
2025-07-04 810.25 813.50 804.20 811.85 0.4M
2025-07-03 813.00 815.00 806.00 807.10 0.4M
2025-07-02 820.70 824.35 809.10 813.20 0.2M
2025-07-01 820.35 824.95 813.25 820.25 0.6M
2025-06-30 808.95 821.00 807.05 820.35 0.5M
2025-06-27 806.00 809.50 802.40 805.40 0.5M
2025-06-26 802.70 803.45 791.50 797.00 0.5M
2025-06-25 799.00 805.00 796.10 800.10 0.2M
2025-06-24 798.50 806.50 793.60 795.25 0.9M
2025-06-23 790.20 794.60 788.45 790.15 0.2M
2025-06-20 787.95 799.10 786.30 796.00 0.2M
2025-06-19 792.85 793.20 781.50 784.70 0.2M
2025-06-18 792.10 795.50 788.35 791.75 0.1M
2025-06-17 793.50 798.80 790.75 792.20 1.1M
2025-06-16 792.55 795.35 786.35 792.85 1.4M
2025-06-13 789.75 796.20 788.90 792.40 0.4M
2025-06-12 816.00 816.55 801.25 805.65 0.2M
2025-06-11 817.05 820.60 812.90 814.95 0.2M
2025-06-10 821.95 821.95 814.65 817.05 0.4M
2025-06-09 817.10 824.40 815.60 820.05 0.4M
2025-06-06 806.10 816.45 802.90 812.85 0.9M
2025-06-05 809.00 811.90 803.00 806.10 0.3M
2025-06-04 815.10 815.95 805.00 806.45 0.1M
2025-06-03 816.90 817.95 805.20 809.75 1.4M
2025-06-02 812.10 822.50 809.10 813.45 1.1M
2025-05-30 797.35 814.35 792.75 812.40 0.5M
2025-05-29 797.10 800.00 791.40 797.30 0.3M
2025-05-28 794.00 798.85 792.90 796.45 0.3M
2025-05-27 794.15 801.15 789.75 793.80 1.1M
2025-05-26 791.45 797.55 789.30 794.35 0.2M
2025-05-23 787.20 794.80 786.40 790.45 0.5M
2025-05-22 788.90 788.90 780.60 785.35 0.4M
2025-05-21 786.50 790.70 779.40 787.20 0.3M
2025-05-20 798.25 799.65 784.00 785.35 0.4M
2025-05-19 792.95 801.35 791.85 794.90 0.5M
2025-05-16 804.80 804.80 790.60 791.85 0.6M
2025-05-15 804.85 809.50 794.55 807.70 0.9M
2025-05-14 805.25 807.45 796.50 800.35 1.1M
2025-05-13 800.45 807.70 797.25 801.90 0.7M
2025-05-12 799.85 803.90 793.10 801.60 0.8M
2025-05-09 755.25 781.40 755.25 779.40 0.4M
2025-05-08 778.00 786.50 765.00 768.75 0.5M
2025-05-07 762.25 782.55 762.25 776.15 0.6M
2025-05-06 792.20 799.00 771.15 774.15 0.8M
2025-05-05 784.95 799.10 783.65 790.00 0.8M
2025-05-02 792.05 802.95 789.25 800.05 0.3M
2025-04-30 812.85 812.85 784.45 788.15 0.4M
2025-04-29 820.00 829.00 808.75 811.75 0.7M
2025-04-28 796.30 822.50 796.30 817.60 1.1M
2025-04-25 813.60 819.10 787.10 798.75 0.4M
2025-04-24 813.30 819.15 811.00 813.20 0.5M
2025-04-23 825.85 830.00 809.95 813.30 1.0M
2025-04-22 821.20 835.40 813.80 822.45 0.7M
2025-04-21 803.00 824.25 801.60 816.60 0.7M
2025-04-17 771.10 801.00 767.25 797.10 0.7M
2025-04-16 764.00 774.55 760.40 771.75 0.5M
2025-04-15 768.05 770.60 757.65 763.30 0.8M
2025-04-11 759.95 759.95 746.15 754.05 0.6M
2025-04-09 768.80 769.00 740.75 742.05 0.5M
2025-04-08 757.00 774.10 757.00 768.40 0.5M
2025-04-07 732.30 752.95 730.95 746.75 0.8M
2025-04-04 779.20 782.25 765.00 767.80 0.4M
2025-04-03 770.00 784.85 770.00 779.20 0.3M
2025-04-02 772.00 776.80 764.30 775.85 0.1M
2025-04-01 767.95 782.50 763.05 771.50 0.5M
2025-03-28 770.70 778.45 768.00 771.60 0.5M
2025-03-27 762.70 775.00 760.75 772.40 0.2M
2025-03-26 770.30 775.95 761.80 763.35 0.3M
2025-03-25 784.40 786.00 769.65 773.05 0.8M
2025-03-24 758.50 783.15 755.05 781.40 0.5M
2025-03-21 749.15 755.40 747.20 753.00 0.3M
2025-03-20 749.95 752.80 744.20 749.20 0.2M
2025-03-19 739.90 749.00 739.25 745.05 0.4M
2025-03-18 727.00 738.50 723.00 737.05 0.2M
2025-03-17 729.00 730.95 722.10 722.70 0.2M
2025-03-13 726.90 731.45 724.35 727.75 0.2M
2025-03-12 729.95 736.50 719.20 722.90 0.2M
2025-03-11 724.90 733.90 722.50 729.95 0.3M
2025-03-10 732.95 738.45 727.05 728.35 0.3M
2025-03-07 732.95 734.90 727.95 732.75 0.3M
2025-03-06 737.95 737.95 727.10 731.95 0.3M
2025-03-05 718.85 731.00 717.80 730.25 0.6M
2025-03-04 693.40 718.15 692.15 716.15 0.6M
2025-03-03 692.25 696.85 679.65 695.15 0.4M
2025-02-28 701.80 701.80 682.85 688.25 1.0M
2025-02-27 716.90 716.90 701.00 703.95 0.6M
2025-02-25 719.00 719.00 709.95 711.00 0.9M
2025-02-24 712.65 719.80 710.90 716.40 0.5M
2025-02-21 729.20 732.00 720.00 721.55 0.5M
2025-02-20 727.80 731.80 723.05 729.65 0.3M
2025-02-19 722.80 734.75 722.10 726.80 0.2M
2025-02-18 727.95 727.95 717.45 725.75 0.4M
2025-02-17 721.85 728.95 711.40 728.05 0.8M
2025-02-14 729.45 732.70 716.15 722.00 0.9M
2025-02-13 735.00 737.30 726.05 727.30 0.6M
2025-02-12 732.95 738.30 717.25 733.25 0.6M
2025-02-11 738.15 740.00 726.90 731.00 0.8M
2025-02-10 740.55 744.05 733.60 736.85 0.8M
2025-02-07 761.80 761.80 732.05 737.05 1.8M
2025-02-06 769.65 770.95 750.00 752.35 1.4M
2025-02-05 780.80 781.60 764.65 766.10 0.7M
2025-02-04 766.30 780.85 766.00 779.20 0.7M
2025-02-03 763.65 763.65 753.45 761.00 0.4M
2025-02-01 777.35 778.60 752.25 766.10 0.5M
2025-01-31 765.00 777.75 759.35 773.10 0.2M
2025-01-30 759.40 764.85 754.70 762.20 0.6M
2025-01-29 752.50 760.25 749.80 758.70 0.4M
2025-01-28 756.20 759.60 745.65 751.65 0.8M
2025-01-27 740.00 755.30 736.00 749.20 0.8M
2025-01-24 747.20 753.75 738.85 744.35 0.5M
2025-01-23 751.95 755.80 743.30 745.95 0.2M
2025-01-22 762.85 762.85 738.30 753.25 0.2M
2025-01-21 784.95 785.30 756.25 759.00 1.0M
2025-01-20 765.05 784.95 765.05 779.05 0.6M
2025-01-17 766.90 767.85 759.45 764.10 0.5M
2025-01-16 761.65 776.55 760.05 766.40 0.5M
2025-01-15 753.70 758.85 750.35 754.00 0.2M
2025-01-14 730.60 756.90 730.60 748.10 0.7M
2025-01-13 742.95 743.85 722.50 729.60 0.3M
2025-01-10 760.35 760.80 742.00 743.15 0.5M
2025-01-09 771.95 771.95 726.90 760.35 0.8M
2025-01-08 781.00 782.50 760.10 771.20 1.2M
2025-01-07 778.05 783.75 775.10 779.00 0.6M
2025-01-06 798.00 798.00 773.30 776.75 0.6M
2025-01-03 801.90 809.70 792.25 793.50 0.4M
2025-01-02 795.00 802.40 786.30 801.05 0.7M
2025-01-01 796.85 798.50 789.60 793.35 0.4M