Kirloskar Oil Engines Ltd

KIRO
🏛️ 印度 →
925.95
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
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
2023-12-29 664.50 671.55 653.00 655.45 0.3M
2023-12-28 665.30 672.60 656.30 661.15 0.2M
2023-12-27 667.55 678.80 657.20 662.25 0.7M
2023-12-26 659.30 672.80 650.95 669.50 0.3M
2023-12-22 656.35 662.00 643.35 659.35 0.5M
2023-12-21 627.00 657.35 622.30 652.55 0.2M
2023-12-20 645.00 652.40 620.00 635.10 0.3M
2023-12-19 639.45 647.30 627.00 642.75 0.4M
2023-12-18 627.00 639.00 623.90 636.55 0.1M
2023-12-15 640.00 640.00 623.00 629.85 0.3M
2023-12-14 634.00 640.00 626.20 636.45 0.3M
2023-12-13 627.65 629.80 615.20 627.20 0.2M
2023-12-12 624.00 627.70 613.05 625.00 0.4M
2023-12-11 614.85 625.00 612.10 624.10 0.3M
2023-12-08 600.00 621.00 596.60 610.25 0.4M
2023-12-07 603.80 603.80 592.70 596.60 0.1M
2023-12-06 584.90 609.80 584.90 599.15 0.4M
2023-12-05 593.90 597.15 575.60 581.45 0.3M
2023-12-04 591.25 600.00 579.00 593.90 0.3M
2023-12-01 600.25 603.85 581.50 583.65 0.3M
2023-11-30 562.00 605.80 555.60 597.65 1.3M
2023-11-29 563.80 567.00 552.25 562.35 0.3M
2023-11-28 541.90 570.00 539.65 561.20 0.6M
2023-11-24 541.80 554.70 535.50 539.55 0.2M
2023-11-23 532.40 543.00 530.55 541.75 0.2M
2023-11-22 537.75 538.00 526.35 530.40 0.5M
2023-11-21 544.95 547.95 529.10 534.95 0.2M
2023-11-20 543.40 549.00 538.00 541.70 0.1M
2023-11-17 542.00 544.85 534.40 538.85 0.2M
2023-11-16 553.20 557.55 538.05 540.85 0.4M
2023-11-15 562.00 564.60 548.10 553.20 0.1M
2023-11-13 553.95 562.20 546.15 558.25 0.2M
2023-11-12 552.00 556.75 548.60 553.10 0.1M
2023-11-10 548.90 555.00 540.60 546.65 0.2M
2023-11-09 545.80 555.40 543.25 547.35 0.2M
2023-11-08 551.00 558.50 538.05 543.30 0.3M
2023-11-07 544.30 563.95 542.05 547.55 0.3M
2023-11-06 528.00 549.00 522.30 544.95 0.6M
2023-11-03 514.00 535.75 505.70 533.45 2.0M
2023-11-02 560.80 570.00 550.05 561.60 0.4M
2023-11-01 548.25 563.90 544.05 556.30 0.4M
2023-10-31 533.80 548.40 530.60 543.70 0.2M
2023-10-30 535.00 548.45 523.90 529.90 0.2M
2023-10-27 513.90 538.80 509.35 535.00 0.4M
2023-10-26 517.90 520.15 495.60 503.30 0.6M
2023-10-25 541.70 549.95 514.20 520.30 0.4M
2023-10-23 570.25 572.90 527.80 533.85 0.5M
2023-10-20 557.90 577.55 557.00 570.25 0.5M
2023-10-19 565.95 574.80 552.35 556.70 0.6M
2023-10-18 544.70 562.50 537.40 556.45 0.5M
2023-10-17 541.80 565.00 538.00 542.50 0.8M
2023-10-16 540.00 550.50 534.00 539.20 0.2M
2023-10-13 542.05 548.20 541.00 542.95 0.1M
2023-10-12 544.00 551.70 535.00 544.70 0.3M
2023-10-11 532.80 544.70 532.70 541.85 0.2M
2023-10-10 533.95 541.55 525.90 530.85 0.5M
2023-10-09 524.50 527.70 507.45 520.10 0.4M
2023-10-06 536.60 540.20 527.30 530.00 0.3M
2023-10-05 534.80 544.20 529.05 533.25 0.3M
2023-10-04 552.00 553.85 526.00 531.75 0.5M
2023-10-03 532.05 558.45 532.05 553.15 0.8M
2023-09-29 535.00 547.60 531.50 539.90 0.5M
2023-09-28 524.50 553.65 523.35 527.10 1.4M
2023-09-27 512.65 526.65 508.05 522.10 0.5M
2023-09-26 491.35 513.90 491.30 510.65 0.9M
2023-09-25 482.00 491.60 474.65 485.10 0.3M
2023-09-22 489.60 492.50 476.60 481.80 0.2M
2023-09-21 488.60 493.25 483.80 487.65 0.4M
2023-09-20 475.00 498.25 474.50 488.95 0.6M
2023-09-18 484.75 491.75 468.60 473.60 0.6M
2023-09-15 494.80 506.25 480.00 485.30 2.4M
2023-09-14 493.45 506.75 486.10 490.85 0.6M
2023-09-13 500.00 511.40 485.25 487.90 0.6M
2023-09-12 540.40 540.40 494.50 497.90 0.9M
2023-09-11 510.60 553.00 510.50 533.40 1.4M
2023-09-08 513.10 526.25 502.00 509.85 0.5M
2023-09-07 511.55 525.75 503.50 508.10 0.5M
2023-09-06 527.40 533.00 504.00 507.65 0.7M
2023-09-05 518.00 528.35 510.55 524.40 0.6M
2023-09-04 495.00 518.80 493.60 515.05 0.9M
2023-09-01 488.00 494.00 486.30 491.65 0.4M
2023-08-31 468.45 499.45 468.00 483.90 1.7M
2023-08-30 470.00 478.90 463.00 465.45 0.5M
2023-08-29 460.45 467.10 459.00 464.90 0.3M
2023-08-28 467.35 473.20 458.00 462.85 0.3M
2023-08-25 464.90 470.00 460.10 466.65 0.6M
2023-08-24 470.40 476.80 461.20 464.90 0.9M
2023-08-23 468.10 487.05 466.00 468.20 1.4M
2023-08-22 480.00 489.90 460.10 466.05 1.1M
2023-08-21 520.00 528.60 475.05 478.80 1.9M
2023-08-18 513.70 528.50 513.00 519.85 0.6M
2023-08-17 495.30 534.00 493.60 509.15 1.3M
2023-08-16 501.70 514.45 483.05 492.05 0.8M
2023-08-14 487.00 519.00 485.10 499.05 1.9M
2023-08-11 493.00 493.00 465.00 480.10 3.2M
2023-08-10 445.60 451.45 437.95 443.45 0.3M
2023-08-09 454.00 454.40 441.15 445.60 0.4M
2023-08-08 437.75 455.00 432.70 451.30 0.4M
2023-08-07 449.00 449.00 433.15 436.00 0.2M
2023-08-04 458.00 460.00 442.25 448.65 0.2M
2023-08-03 442.00 457.50 440.00 455.25 0.3M
2023-08-02 453.90 455.75 429.05 439.25 0.4M
2023-08-01 454.80 462.30 442.05 447.65 0.6M
2023-07-31 442.80 467.00 441.10 450.80 2.1M
2023-07-28 424.70 449.35 422.00 439.65 1.5M
2023-07-27 420.00 427.50 418.00 422.80 0.2M
2023-07-26 416.00 422.10 413.15 417.10 0.1M
2023-07-25 420.45 424.45 408.00 413.55 0.2M
2023-07-24 412.50 423.05 411.00 418.35 0.1M
2023-07-21 417.90 426.45 407.80 410.95 0.2M
2023-07-20 419.00 424.85 416.35 418.40 0.2M
2023-07-19 420.95 429.00 418.30 421.90 0.3M
2023-07-18 415.00 434.95 409.90 419.40 0.5M
2023-07-17 403.15 414.60 396.05 408.10 0.3M
2023-07-14 402.75 407.00 388.40 403.15 0.3M
2023-07-13 402.90 414.90 395.10 400.85 0.3M
2023-07-12 415.00 418.40 397.00 400.00 0.3M
2023-07-11 388.00 413.00 387.30 411.90 0.4M
2023-07-10 392.00 398.85 388.10 390.30 0.1M
2023-07-07 400.00 408.05 389.05 391.25 0.1M
2023-07-06 401.50 402.35 397.10 401.00 0.1M
2023-07-05 403.90 410.00 399.25 399.95 0.2M
2023-07-04 397.60 409.00 393.30 402.05 0.2M
2023-07-03 394.00 399.20 393.00 397.60 0.2M
2023-06-30 387.40 399.00 386.40 392.00 0.3M
2023-06-28 394.95 405.00 383.00 384.70 0.2M
2023-06-27 392.95 399.00 389.00 393.20 0.2M
2023-06-26 391.95 394.75 382.10 391.25 0.1M
2023-06-23 404.00 405.60 390.00 391.85 0.1M
2023-06-22 413.20 417.00 397.60 406.20 0.3M
2023-06-21 420.70 422.50 413.15 414.90 0.1M
2023-06-20 423.00 424.00 412.35 418.85 0.1M
2023-06-19 420.00 428.70 415.70 417.70 0.3M
2023-06-16 414.95 420.40 411.35 415.40 0.3M
2023-06-15 423.05 428.00 408.10 414.45 0.3M
2023-06-14 424.25 437.90 420.05 426.30 0.2M
2023-06-13 421.70 426.95 416.05 421.25 0.1M
2023-06-12 416.10 427.00 412.80 419.60 0.1M
2023-06-09 423.80 423.85 410.50 416.10 0.1M
2023-06-08 419.50 427.95 418.00 421.80 0.2M
2023-06-07 419.10 427.00 416.15 418.35 0.2M
2023-06-06 418.65 422.95 412.55 417.20 0.1M
2023-06-05 412.30 431.40 409.15 420.85 0.3M
2023-06-02 407.95 411.95 403.00 409.15 0.4M
2023-06-01 412.20 414.85 402.65 406.25 0.2M
2023-05-31 400.50 424.00 388.95 405.00 0.5M
2023-05-30 390.20 401.70 388.75 400.05 0.4M
2023-05-29 403.40 408.50 387.00 388.75 0.2M
2023-05-26 388.95 408.20 387.65 400.50 0.9M
2023-05-25 390.10 392.80 379.10 386.55 0.3M
2023-05-24 400.00 400.00 383.50 388.55 0.9M
2023-05-23 417.00 420.95 397.60 401.90 0.2M
2023-05-22 425.00 430.90 408.00 420.85 0.2M
2023-05-19 437.00 443.05 390.65 413.65 0.8M
2023-05-18 430.20 442.35 428.15 430.65 0.3M
2023-05-17 437.70 440.90 426.90 428.10 0.2M
2023-05-16 426.55 439.40 426.05 436.05 0.3M
2023-05-15 422.90 434.50 414.90 426.00 0.4M
2023-05-12 407.15 423.85 406.25 420.85 0.5M
2023-05-11 390.90 423.90 388.20 410.90 0.8M
2023-05-10 391.80 396.65 386.05 388.20 0.2M
2023-05-09 396.80 399.20 387.80 391.80 0.9M
2023-05-08 393.75 400.00 386.50 396.15 0.2M
2023-05-05 394.90 398.80 385.10 393.75 0.3M
2023-05-04 378.40 396.00 378.15 394.30 0.4M
2023-05-03 384.70 386.20 374.00 376.45 0.1M
2023-05-02 395.00 398.45 376.10 384.75 0.2M
2023-04-28 399.00 401.75 392.20 393.85 0.2M
2023-04-27 410.80 411.60 387.55 396.20 0.2M
2023-04-26 407.95 410.80 401.50 407.95 0.1M
2023-04-25 418.00 419.35 405.00 407.60 0.2M
2023-04-24 400.95 419.00 400.10 416.30 1.1M
2023-04-21 403.10 411.00 391.00 396.75 0.3M
2023-04-20 397.95 403.55 395.35 401.50 0.2M
2023-04-19 392.00 399.95 391.10 396.05 0.1M
2023-04-18 398.65 401.00 385.55 391.10 0.1M
2023-04-17 403.60 415.85 393.25 397.45 0.4M
2023-04-13 392.55 407.00 389.80 402.75 0.4M
2023-04-12 392.70 395.95 377.00 392.70 0.4M
2023-04-11 381.00 395.60 380.50 391.60 0.2M
2023-04-10 384.25 390.95 376.10 378.05 0.1M
2023-04-06 391.60 394.50 382.10 386.55 0.1M
2023-04-05 394.95 399.80 385.00 387.55 0.2M
2023-04-03 401.80 408.05 390.85 395.00 0.2M
2023-03-31 394.90 404.00 385.25 396.10 1.3M
2023-03-29 375.00 394.90 371.55 392.40 0.4M
2023-03-28 379.40 386.50 363.35 377.95 0.3M
2023-03-27 385.50 392.90 373.70 381.55 0.2M
2023-03-24 388.50 390.00 374.50 385.50 0.4M
2023-03-23 388.60 394.40 383.60 389.00 0.3M
2023-03-22 382.30 394.60 379.90 387.40 0.6M
2023-03-21 385.00 385.00 372.05 380.30 0.3M
2023-03-20 385.00 385.55 366.35 379.70 0.3M
2023-03-17 377.60 386.65 372.30 380.80 0.6M
2023-03-16 372.30 380.00 361.60 376.80 0.3M
2023-03-15 369.00 375.00 363.00 370.70 0.4M
2023-03-14 365.00 372.85 361.20 366.30 0.6M
2023-03-13 375.00 375.00 358.00 360.55 0.6M
2023-03-10 380.00 388.75 371.30 375.50 1.1M
2023-03-09 394.80 406.20 377.25 390.30 8.4M
2023-03-08 338.00 390.05 335.10 390.05 7.7M
2023-03-06 320.40 334.40 318.00 325.05 0.4M
2023-03-03 312.60 321.50 309.05 319.75 0.3M
2023-03-02 312.00 312.65 307.50 309.80 0.2M
2023-03-01 311.00 317.35 308.45 310.35 0.1M
2023-02-28 307.60 319.40 305.50 315.15 0.3M
2023-02-27 313.00 316.55 305.00 306.45 0.2M
2023-02-24 317.80 319.90 312.30 314.65 0.2M
2023-02-23 315.80 329.70 315.15 317.80 0.4M
2023-02-22 331.30 331.30 317.15 319.00 0.4M
2023-02-21 314.95 338.50 314.10 331.60 0.7M
2023-02-20 315.80 327.75 312.50 314.05 0.2M
2023-02-17 312.85 315.15 310.00 313.80 0.1M
2023-02-16 315.60 316.90 309.80 313.15 0.1M
2023-02-15 309.70 315.50 308.00 312.75 0.1M
2023-02-14 314.00 319.00 309.45 312.55 0.1M
2023-02-13 321.90 323.45 314.60 316.00 0.2M
2023-02-10 326.00 335.50 312.55 315.25 0.7M
2023-02-09 307.85 330.00 305.00 327.00 0.5M
2023-02-08 309.60 310.00 304.30 306.30 0.1M
2023-02-07 313.00 316.30 300.10 305.35 0.2M
2023-02-06 307.10 313.00 304.80 311.25 0.2M
2023-02-03 307.50 311.00 300.00 307.10 0.1M
2023-02-02 304.90 313.00 300.00 305.80 0.1M
2023-02-01 316.50 321.95 300.00 305.30 0.2M
2023-01-31 298.00 317.00 293.05 313.40 0.9M
2023-01-30 294.50 306.65 290.20 294.05 0.1M
2023-01-27 308.00 313.05 288.10 298.75 0.2M
2023-01-25 316.00 316.80 300.85 307.95 0.3M
2023-01-24 332.00 333.00 311.65 314.20 0.4M
2023-01-23 324.85 334.90 323.60 329.55 0.3M
2023-01-20 319.55 325.00 318.00 322.50 0.1M
2023-01-19 323.50 325.50 316.00 318.15 0.3M
2023-01-18 316.90 328.15 316.55 323.85 0.4M
2023-01-17 319.00 325.00 314.20 315.30 0.4M
2023-01-16 314.60 319.40 313.05 317.85 0.3M
2023-01-13 318.85 320.60 312.35 314.40 0.1M
2023-01-12 313.90 321.00 312.05 316.60 0.3M
2023-01-11 309.90 317.75 308.00 311.40 0.2M
2023-01-10 312.50 315.60 306.05 309.00 0.1M
2023-01-09 313.05 318.35 307.05 311.20 0.3M
2023-01-06 319.00 321.35 309.00 310.40 0.2M
2023-01-05 321.00 324.50 314.00 316.20 0.3M
2023-01-04 317.00 322.00 315.00 317.10 0.1M
2023-01-03 315.15 323.70 314.00 316.30 0.2M
2023-01-02 323.00 324.90 313.15 314.85 0.2M