Titagarh Rail Systems Limited

TITG
🏛️ 印度 →
898.85
最后更新: 2025-10-06
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 1,025.90 1,052.00 1,000.00 1,043.50 2.0M
2023-12-28 1,039.80 1,057.65 1,015.00 1,023.35 1.5M
2023-12-27 1,045.60 1,046.30 1,021.05 1,036.35 0.6M
2023-12-26 1,051.25 1,059.90 1,035.15 1,038.90 0.6M
2023-12-22 1,050.70 1,058.70 1,021.00 1,047.85 0.9M
2023-12-21 994.00 1,048.05 987.10 1,046.00 1.7M
2023-12-20 1,056.20 1,090.95 995.00 999.70 2.0M
2023-12-19 1,061.05 1,069.85 1,036.00 1,047.85 1.2M
2023-12-18 1,069.15 1,083.95 1,042.00 1,058.60 1.3M
2023-12-15 1,018.00 1,074.00 1,018.00 1,065.80 3.7M
2023-12-14 1,029.40 1,033.00 1,005.00 1,008.00 1.1M
2023-12-13 1,016.55 1,031.80 983.40 1,022.20 1.6M
2023-12-12 1,070.00 1,073.20 1,005.10 1,011.55 2.1M
2023-12-11 1,012.60 1,072.90 1,000.90 1,065.20 3.5M
2023-12-08 991.05 1,030.00 979.25 1,002.60 3.3M
2023-12-07 969.45 994.00 959.75 983.75 1.1M
2023-12-06 988.75 990.35 961.10 966.80 0.9M
2023-12-05 992.35 1,012.50 980.10 984.10 1.8M
2023-12-04 999.00 1,023.95 981.55 988.80 1.9M
2023-12-01 979.00 1,004.20 977.00 979.75 1.1M
2023-11-30 994.80 995.60 966.00 972.05 1.3M
2023-11-29 965.20 1,007.25 947.75 989.05 3.0M
2023-11-28 985.20 989.00 954.50 959.75 1.0M
2023-11-24 965.95 994.30 963.10 979.80 2.6M
2023-11-23 973.15 989.50 952.50 961.70 1.2M
2023-11-22 1,004.00 1,011.90 960.15 968.40 2.8M
2023-11-21 959.90 1,046.50 959.25 999.85 8.4M
2023-11-20 970.00 982.80 923.60 935.95 2.8M
2023-11-17 839.00 995.00 838.20 974.65 14.8M
2023-11-16 852.00 854.90 832.00 838.25 1.4M
2023-11-15 825.00 849.70 819.50 846.95 1.9M
2023-11-13 795.00 842.00 792.65 817.90 2.6M
2023-11-12 796.50 799.95 791.65 795.10 0.2M
2023-11-10 789.00 802.10 783.60 788.60 0.5M
2023-11-09 800.00 802.00 785.75 789.00 0.6M
2023-11-08 790.95 809.75 790.75 797.80 0.7M
2023-11-07 794.85 808.15 780.00 784.35 1.1M
2023-11-06 794.80 813.80 788.55 791.55 1.7M
2023-11-03 762.95 789.70 760.20 786.55 1.1M
2023-11-02 766.50 774.90 753.05 757.70 0.6M
2023-11-01 765.50 775.90 755.05 761.70 0.7M
2023-10-31 745.00 767.80 740.15 761.65 1.2M
2023-10-30 743.20 749.50 726.95 741.20 0.9M
2023-10-27 754.95 772.10 737.00 742.55 1.5M
2023-10-26 744.05 757.95 702.30 744.30 2.5M
2023-10-25 791.60 801.30 735.10 755.15 1.9M
2023-10-23 848.70 860.00 761.00 768.50 3.0M
2023-10-20 800.00 866.50 798.00 844.20 5.6M
2023-10-19 835.00 848.00 790.30 795.20 2.5M
2023-10-18 800.85 867.00 798.05 822.60 6.3M
2023-10-17 785.70 799.00 780.00 797.65 1.0M
2023-10-16 776.05 798.65 773.10 777.55 0.9M
2023-10-13 770.65 784.45 759.05 777.55 0.7M
2023-10-12 749.05 772.20 749.05 769.35 0.6M
2023-10-11 748.10 761.85 746.20 750.10 0.4M
2023-10-10 748.95 754.45 740.00 742.75 0.6M
2023-10-09 759.95 762.25 735.10 742.75 0.7M
2023-10-06 781.00 800.00 766.00 770.45 1.3M
2023-10-05 780.55 787.45 770.55 780.45 0.7M
2023-10-04 803.80 803.90 766.55 776.10 1.7M
2023-10-03 781.00 781.50 761.00 769.95 0.6M
2023-09-29 796.05 799.05 773.55 779.60 0.7M
2023-09-28 797.30 818.00 785.30 793.05 1.4M
2023-09-27 766.40 799.00 765.00 794.30 1.3M
2023-09-26 757.50 778.75 757.10 765.00 0.6M
2023-09-25 770.00 778.90 752.00 757.50 0.8M
2023-09-22 783.25 787.25 762.05 772.90 0.8M
2023-09-21 770.00 797.95 765.70 783.25 1.3M
2023-09-20 766.30 799.95 757.25 768.25 1.5M
2023-09-18 785.65 788.75 761.00 768.80 0.7M
2023-09-15 770.00 788.00 755.10 779.70 3.4M
2023-09-14 764.00 768.80 746.05 750.65 0.9M
2023-09-13 764.00 771.90 681.00 754.60 4.2M
2023-09-12 826.90 843.00 751.00 765.70 1.9M
2023-09-11 824.00 854.80 815.00 819.60 2.1M
2023-09-08 798.00 819.00 796.25 806.45 1.3M
2023-09-07 796.50 811.55 787.10 790.10 0.8M
2023-09-06 827.45 847.10 772.25 790.85 2.0M
2023-09-05 838.40 849.90 810.00 823.30 0.7M
2023-09-04 821.35 867.70 815.95 833.80 2.0M
2023-09-01 818.40 830.00 791.35 814.80 1.7M
2023-08-31 750.00 822.00 750.00 813.35 3.6M
2023-08-30 737.95 758.00 727.00 744.30 1.7M
2023-08-29 785.00 791.75 705.10 731.40 2.5M
2023-08-28 820.00 824.85 777.60 784.10 2.3M
2023-08-25 798.25 828.20 786.40 818.35 4.3M
2023-08-24 723.95 813.30 722.50 793.85 5.5M
2023-08-23 701.00 735.00 687.65 722.05 2.3M
2023-08-22 691.85 700.00 675.00 697.80 1.7M
2023-08-21 639.70 690.00 636.50 688.05 2.6M
2023-08-18 660.05 660.05 633.00 636.05 0.9M
2023-08-17 676.05 676.05 648.70 661.70 0.8M
2023-08-16 654.05 675.00 645.00 672.65 0.9M
2023-08-14 665.00 665.00 610.10 657.45 0.9M
2023-08-11 664.90 674.95 660.20 665.00 0.8M
2023-08-10 657.40 692.00 654.20 663.40 1.5M
2023-08-09 650.80 659.90 640.00 653.25 0.8M
2023-08-08 652.00 660.50 645.70 650.75 0.7M
2023-08-07 654.55 660.00 645.10 650.50 0.5M
2023-08-04 645.90 664.60 645.90 651.55 0.6M
2023-08-03 654.40 659.80 636.10 645.45 0.8M
2023-08-02 662.90 674.50 632.00 653.25 0.9M
2023-08-01 654.00 676.80 654.00 661.95 0.9M
2023-07-31 664.50 678.00 649.70 652.30 1.0M
2023-07-28 676.10 676.75 633.10 662.80 1.2M
2023-07-27 684.00 699.00 670.05 677.95 1.1M
2023-07-26 690.00 690.00 673.25 681.05 1.2M
2023-07-25 641.90 690.00 641.85 680.85 2.7M
2023-07-24 671.95 675.00 627.60 634.40 1.9M
2023-07-21 622.55 622.55 607.25 615.25 0.9M
2023-07-20 604.55 629.00 600.00 622.85 2.5M
2023-07-19 544.00 599.80 544.00 594.60 2.7M
2023-07-18 545.90 555.00 538.15 540.55 0.9M
2023-07-17 539.70 558.25 538.60 543.30 0.6M
2023-07-14 531.90 540.00 528.50 536.75 0.4M
2023-07-13 524.20 543.00 516.15 530.30 0.9M
2023-07-12 513.20 524.10 505.30 521.95 0.7M
2023-07-11 500.00 515.85 500.00 511.45 0.7M
2023-07-10 503.00 503.00 482.00 498.20 1.0M
2023-07-07 523.40 531.00 499.15 503.70 1.8M
2023-07-06 511.50 529.00 506.75 521.15 1.0M
2023-07-05 514.90 515.95 506.50 511.60 0.4M
2023-07-04 515.00 525.00 509.95 514.85 0.7M
2023-07-03 506.40 518.00 505.00 514.25 0.8M
2023-06-30 511.55 514.10 494.00 503.80 0.9M
2023-06-28 520.00 528.75 506.85 509.05 1.4M
2023-06-27 490.00 512.80 490.00 505.30 1.1M
2023-06-26 469.60 489.80 468.10 487.50 0.8M
2023-06-23 481.00 486.00 464.75 469.60 0.7M
2023-06-22 474.90 497.00 467.55 479.95 1.4M
2023-06-21 490.75 492.95 457.60 469.00 1.0M
2023-06-20 475.05 499.70 469.65 483.30 2.4M
2023-06-19 432.90 482.55 432.90 467.40 2.1M
2023-06-16 428.00 434.40 419.55 425.10 1.6M
2023-06-15 418.90 421.50 410.00 416.15 0.7M
2023-06-14 419.00 427.00 412.20 416.40 0.5M
2023-06-13 418.65 430.00 414.05 414.95 0.9M
2023-06-12 425.00 426.70 407.05 415.75 1.1M
2023-06-09 400.45 427.05 400.45 421.85 2.2M
2023-06-08 394.05 410.00 385.00 395.40 1.6M
2023-06-07 387.65 401.30 381.00 391.00 1.1M
2023-06-06 377.45 394.00 375.65 385.70 0.7M
2023-06-05 380.90 382.25 370.30 375.65 0.5M
2023-06-02 355.35 388.30 355.35 378.00 1.9M
2023-06-01 354.10 360.95 353.00 355.35 0.3M
2023-05-31 351.35 354.35 346.40 352.70 0.2M
2023-05-30 356.80 360.50 350.00 351.40 0.3M
2023-05-29 351.00 363.80 346.80 356.40 0.8M
2023-05-26 354.05 356.85 345.00 346.25 0.4M
2023-05-25 338.80 365.00 336.00 352.40 3.4M
2023-05-24 338.25 343.00 321.00 324.15 0.5M
2023-05-23 333.30 342.60 333.30 338.25 0.4M
2023-05-22 325.05 339.85 325.05 332.70 0.4M
2023-05-19 332.60 332.80 326.00 329.10 0.2M
2023-05-18 327.40 334.75 327.05 330.65 0.3M
2023-05-17 327.50 334.30 324.10 325.00 0.3M
2023-05-16 334.80 337.60 325.60 327.20 0.3M
2023-05-15 344.75 345.50 331.50 333.05 0.4M
2023-05-12 342.90 346.60 335.15 343.75 0.4M
2023-05-11 340.70 347.95 338.70 342.40 0.4M
2023-05-10 340.80 340.80 330.15 337.30 0.3M
2023-05-09 342.80 349.20 334.00 339.30 0.4M
2023-05-08 344.45 346.70 339.20 340.05 0.4M
2023-05-05 352.50 352.50 337.00 343.40 0.9M
2023-05-04 354.80 357.35 343.65 354.65 1.0M
2023-05-03 331.80 358.00 325.70 353.30 2.4M
2023-05-02 333.45 339.60 330.10 332.20 0.5M
2023-04-28 333.00 335.20 329.25 332.25 0.4M
2023-04-27 332.85 339.55 323.95 331.50 0.8M
2023-04-26 339.00 342.70 329.15 332.35 0.7M
2023-04-25 330.00 352.90 329.05 336.85 4.1M
2023-04-24 332.50 336.80 324.45 331.60 0.9M
2023-04-21 333.80 341.75 322.30 332.75 2.7M
2023-04-20 302.40 343.70 301.15 331.35 7.9M
2023-04-19 297.05 305.20 288.80 300.35 1.6M
2023-04-18 290.45 302.85 288.60 295.35 1.7M
2023-04-17 279.95 289.65 277.50 288.85 0.8M
2023-04-13 291.00 291.00 280.05 281.30 0.9M
2023-04-12 297.05 303.65 288.00 290.50 2.4M
2023-04-11 287.90 291.00 281.00 288.55 0.7M
2023-04-10 294.50 294.95 285.50 286.80 0.6M
2023-04-06 277.20 295.00 274.00 288.35 1.4M
2023-04-05 278.40 280.00 270.00 273.90 0.7M
2023-04-03 264.80 284.00 262.55 277.05 1.9M
2023-03-31 253.00 264.95 249.50 262.40 1.4M
2023-03-29 240.30 253.00 238.00 250.35 0.8M
2023-03-28 248.40 248.40 236.50 238.30 0.3M
2023-03-27 240.05 250.80 236.20 245.65 0.8M
2023-03-24 248.70 251.00 240.00 241.00 0.4M
2023-03-23 241.00 251.50 240.35 247.25 1.0M
2023-03-22 242.70 245.45 238.30 239.90 0.3M
2023-03-21 238.25 242.95 238.10 241.85 0.4M
2023-03-20 237.90 240.15 228.00 237.85 0.8M
2023-03-17 246.70 248.30 237.15 238.75 0.7M
2023-03-16 244.30 246.15 236.35 244.55 0.7M
2023-03-15 246.70 251.00 242.95 244.10 1.4M
2023-03-14 239.50 244.00 233.40 240.95 0.8M
2023-03-13 253.90 255.00 232.00 239.00 1.5M
2023-03-10 244.00 260.00 243.05 252.60 2.1M
2023-03-09 245.80 252.65 239.00 247.95 1.8M
2023-03-08 226.90 247.00 223.65 245.30 2.4M
2023-03-06 219.65 230.60 218.00 226.90 2.4M
2023-03-03 224.55 226.00 217.10 218.70 1.0M
2023-03-02 217.95 234.75 217.95 220.55 4.3M
2023-03-01 209.30 223.60 208.05 213.45 0.8M
2023-02-28 208.10 211.85 207.00 208.10 0.2M
2023-02-27 215.30 217.15 207.15 208.10 0.3M
2023-02-24 207.00 218.00 204.05 215.20 0.5M
2023-02-23 208.15 209.30 203.20 206.20 0.3M
2023-02-22 209.75 211.75 205.00 206.45 0.3M
2023-02-21 220.00 220.00 210.60 211.15 0.3M
2023-02-20 214.80 219.05 211.00 218.35 0.5M
2023-02-17 214.90 220.00 212.60 214.75 0.3M
2023-02-16 217.90 221.00 213.15 214.90 0.3M
2023-02-15 211.00 220.00 211.00 216.50 0.3M
2023-02-14 210.50 216.00 206.15 213.60 0.4M
2023-02-13 216.60 220.10 206.60 208.90 0.6M
2023-02-10 212.00 216.90 205.55 213.65 0.5M
2023-02-09 214.85 214.90 209.05 210.55 0.2M
2023-02-08 210.30 216.00 205.10 213.05 0.4M
2023-02-07 210.00 216.90 205.05 208.75 0.5M
2023-02-06 193.30 206.50 193.30 206.50 0.3M
2023-02-03 206.20 207.45 196.00 196.70 0.9M
2023-02-02 209.15 221.15 206.20 206.20 1.1M
2023-02-01 229.00 236.00 217.05 217.05 1.7M
2023-01-31 225.00 231.25 222.05 228.45 1.2M
2023-01-30 217.90 225.00 216.35 220.25 0.4M
2023-01-27 223.25 223.25 209.15 217.90 0.8M
2023-01-25 223.60 225.90 216.25 220.15 0.4M
2023-01-24 235.00 239.85 222.00 223.15 0.9M
2023-01-23 222.35 231.40 221.15 231.40 1.0M
2023-01-20 220.75 223.95 219.00 220.40 0.3M
2023-01-19 219.25 224.00 219.00 219.85 0.4M
2023-01-18 216.45 222.50 216.30 219.95 0.4M
2023-01-17 218.10 218.25 210.70 216.05 0.3M
2023-01-16 222.50 222.60 214.80 216.65 0.6M
2023-01-13 220.85 228.00 218.80 221.90 0.7M
2023-01-12 220.35 222.70 214.70 219.15 0.6M
2023-01-11 223.60 228.45 218.15 219.75 0.5M
2023-01-10 228.10 232.15 217.50 222.50 0.8M
2023-01-09 232.85 236.70 227.05 228.55 0.4M
2023-01-06 235.00 235.00 224.00 230.20 0.5M
2023-01-05 233.90 234.80 228.40 233.45 0.6M
2023-01-04 236.70 237.15 227.50 232.90 0.8M
2023-01-03 227.45 237.70 225.15 234.60 0.9M
2023-01-02 227.20 233.50 225.10 226.95 1.2M