Kalyani Investment Company Ltd

KALA
🏛️ 印度 →
5,191.90
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
2021-12-31 1,806.00 1,844.05 1,792.00 1,797.65 0.0M
2021-12-30 1,878.95 1,878.95 1,798.00 1,818.00 0.0M
2021-12-29 1,898.00 1,898.00 1,761.15 1,826.60 0.0M
2021-12-28 1,789.15 1,810.00 1,770.90 1,795.50 0.0M
2021-12-27 1,767.05 1,791.10 1,766.65 1,787.20 0.0M
2021-12-24 1,766.85 1,788.95 1,755.00 1,766.65 0.0M
2021-12-23 1,801.00 1,804.00 1,765.85 1,780.95 0.0M
2021-12-22 1,778.10 1,800.10 1,770.00 1,790.00 0.0M
2021-12-21 1,779.00 1,779.00 1,705.80 1,741.95 0.0M
2021-12-20 1,805.90 1,805.90 1,741.00 1,765.85 0.0M
2021-12-17 1,925.00 1,925.00 1,841.00 1,851.45 0.0M
2021-12-16 1,925.00 1,943.00 1,890.00 1,897.30 0.0M
2021-12-15 1,940.00 1,940.00 1,904.00 1,928.75 0.0M
2021-12-14 1,929.10 1,939.85 1,899.20 1,925.15 0.0M
2021-12-13 1,923.40 1,943.90 1,917.05 1,937.55 0.0M
2021-12-10 1,937.75 1,950.00 1,915.00 1,918.30 0.0M
2021-12-09 1,925.65 1,947.00 1,918.00 1,923.25 0.0M
2021-12-08 2,029.90 2,029.90 1,925.00 1,932.00 0.0M
2021-12-07 1,902.00 1,915.00 1,870.00 1,900.30 0.0M
2021-12-06 1,923.00 1,923.00 1,879.00 1,894.95 0.0M
2021-12-03 1,980.00 1,980.00 1,885.00 1,919.60 0.0M
2021-12-02 1,917.45 1,949.90 1,893.00 1,914.25 0.0M
2021-12-01 1,937.55 1,937.55 1,869.70 1,895.65 0.0M
2021-11-30 1,910.00 1,915.00 1,846.85 1,868.05 0.0M
2021-11-29 1,965.00 1,965.00 1,860.10 1,884.55 0.0M
2021-11-26 1,950.05 2,000.00 1,916.00 1,924.55 0.0M
2021-11-25 1,979.95 2,010.00 1,918.05 1,984.25 0.0M
2021-11-24 1,960.00 1,970.15 1,940.00 1,940.40 0.0M
2021-11-23 1,928.00 1,979.00 1,913.00 1,923.50 0.0M
2021-11-22 2,025.00 2,025.00 1,935.00 1,945.05 0.0M
2021-11-18 2,002.00 2,023.45 1,978.00 1,980.45 0.0M
2021-11-17 1,999.90 2,053.45 1,992.85 2,002.65 0.0M
2021-11-16 1,991.05 2,024.00 1,991.05 1,997.10 0.0M
2021-11-15 1,952.00 2,010.05 1,952.00 1,993.70 0.0M
2021-11-12 2,048.00 2,048.00 1,989.00 1,993.50 0.0M
2021-11-11 2,058.80 2,058.80 1,988.80 1,996.40 0.0M
2021-11-10 2,045.00 2,058.00 2,032.00 2,044.75 0.0M
2021-11-09 2,020.05 2,067.00 1,975.85 2,024.30 0.0M
2021-11-08 2,025.00 2,075.00 2,006.95 2,019.25 0.0M
2021-11-04 2,049.95 2,060.00 2,000.05 2,029.85 0.0M
2021-11-03 2,013.70 2,035.00 1,960.10 2,007.90 0.0M
2021-11-02 1,983.20 2,014.75 1,983.20 1,994.75 0.0M
2021-11-01 1,997.55 2,074.50 1,952.00 1,987.85 0.0M
2021-10-29 1,972.10 2,016.50 1,929.20 1,943.70 0.0M
2021-10-28 2,045.00 2,045.00 1,933.40 1,978.20 0.0M
2021-10-27 2,012.50 2,055.00 2,012.50 2,049.60 0.0M
2021-10-26 2,026.00 2,070.00 2,000.00 2,050.80 0.0M
2021-10-25 2,051.10 2,051.10 1,989.95 2,011.80 0.0M
2021-10-22 2,085.00 2,099.00 2,041.05 2,051.10 0.0M
2021-10-21 2,081.15 2,097.85 2,065.00 2,088.00 0.0M
2021-10-20 2,085.00 2,118.90 2,051.15 2,075.75 0.0M
2021-10-19 2,106.25 2,134.00 2,098.00 2,103.85 0.0M
2021-10-18 2,195.90 2,195.90 2,100.05 2,106.85 0.0M
2021-10-14 2,178.30 2,178.30 2,130.00 2,135.90 0.0M
2021-10-13 2,100.00 2,194.00 2,097.85 2,148.85 0.0M
2021-10-12 2,086.00 2,134.40 2,085.10 2,117.10 0.0M
2021-10-11 2,091.00 2,124.95 2,083.25 2,100.20 0.0M
2021-10-08 2,090.05 2,125.00 2,090.00 2,095.60 0.0M
2021-10-07 2,050.60 2,178.40 2,044.60 2,088.00 0.0M
2021-10-06 2,080.00 2,090.00 2,049.05 2,050.60 0.0M
2021-10-05 2,080.15 2,104.00 2,065.00 2,078.80 0.0M
2021-10-04 2,071.00 2,110.00 2,040.00 2,104.15 0.0M
2021-10-01 2,071.00 2,100.00 2,068.90 2,080.05 0.0M
2021-09-30 2,073.10 2,158.00 2,069.75 2,112.00 0.0M
2021-09-29 2,087.40 2,119.90 2,054.00 2,103.50 0.0M
2021-09-28 2,103.00 2,115.95 2,055.10 2,076.60 0.0M
2021-09-27 2,100.00 2,198.95 2,016.00 2,133.05 0.0M
2021-09-24 2,147.95 2,147.95 2,110.00 2,112.00 0.0M
2021-09-23 2,188.90 2,188.90 2,106.35 2,131.80 0.0M
2021-09-22 2,215.50 2,215.50 2,101.00 2,133.60 0.0M
2021-09-21 2,099.80 2,150.00 2,080.00 2,117.30 0.0M
2021-09-20 2,162.15 2,198.90 2,100.00 2,117.90 0.0M
2021-09-17 2,177.30 2,244.00 2,171.00 2,178.05 0.0M
2021-09-16 2,186.00 2,237.60 2,178.80 2,222.30 0.0M
2021-09-15 2,112.15 2,215.90 2,111.10 2,194.20 0.0M
2021-09-14 2,110.00 2,146.00 2,096.00 2,126.85 0.0M
2021-09-13 2,031.00 2,129.35 2,031.00 2,100.60 0.0M
2021-09-09 2,120.00 2,130.00 2,070.00 2,096.10 0.0M
2021-09-08 2,105.00 2,141.10 2,104.00 2,114.55 0.0M
2021-09-07 2,100.05 2,131.05 2,081.00 2,094.80 0.0M
2021-09-06 2,112.00 2,150.00 2,112.00 2,132.85 0.0M
2021-09-03 2,153.95 2,190.00 2,077.00 2,145.10 0.0M
2021-09-02 2,061.90 2,174.80 2,061.90 2,083.60 0.0M
2021-09-01 2,017.00 2,075.00 2,017.00 2,061.90 0.0M
2021-08-31 2,033.25 2,078.95 2,010.00 2,054.70 0.0M
2021-08-30 1,992.30 2,080.00 1,991.30 2,033.25 0.0M
2021-08-27 2,000.40 2,029.90 1,990.05 2,002.95 0.0M
2021-08-26 2,070.15 2,070.15 1,988.60 2,000.40 0.0M
2021-08-25 2,145.00 2,145.00 2,042.20 2,051.75 0.0M
2021-08-24 1,964.25 2,045.95 1,964.20 2,040.85 0.0M
2021-08-23 2,031.10 2,071.00 1,984.10 1,996.55 0.0M
2021-08-20 2,188.50 2,221.95 2,024.50 2,060.05 0.0M
2021-08-18 2,213.35 2,272.45 2,200.00 2,218.05 0.0M
2021-08-17 2,190.85 2,270.00 2,190.85 2,251.65 0.0M
2021-08-16 2,157.20 2,282.70 2,150.00 2,221.05 0.0M
2021-08-13 2,395.90 2,395.95 2,157.00 2,208.40 0.0M
2021-08-12 2,286.10 2,384.00 2,261.25 2,324.05 0.0M
2021-08-11 2,278.90 2,278.90 2,148.00 2,225.75 0.0M
2021-08-10 2,400.00 2,400.00 2,225.00 2,246.70 0.0M
2021-08-09 2,250.00 2,430.00 2,210.00 2,398.35 0.0M
2021-08-06 2,179.85 2,208.00 2,115.00 2,200.75 0.0M
2021-08-05 2,167.30 2,175.00 2,097.95 2,163.60 0.0M
2021-08-04 2,213.50 2,231.05 2,145.40 2,167.35 0.0M
2021-08-03 2,050.30 2,190.00 2,046.05 2,162.75 0.0M
2021-08-02 2,075.00 2,075.00 2,035.20 2,043.85 0.0M
2021-07-30 2,053.45 2,053.45 2,026.00 2,044.00 0.0M
2021-07-29 2,037.35 2,057.70 1,999.25 2,048.90 0.0M
2021-07-28 2,047.95 2,048.95 1,930.55 2,009.30 0.0M
2021-07-27 2,049.95 2,050.00 2,015.60 2,025.15 0.0M
2021-07-26 2,040.05 2,055.00 2,022.00 2,030.25 0.0M
2021-07-23 2,041.30 2,060.00 2,025.05 2,049.70 0.0M
2021-07-22 2,050.05 2,074.95 2,022.80 2,039.05 0.0M
2021-07-20 2,070.00 2,075.00 2,035.95 2,064.25 0.0M
2021-07-19 2,090.00 2,090.00 2,054.55 2,076.65 0.0M
2021-07-16 2,062.00 2,078.00 2,059.25 2,073.95 0.0M
2021-07-15 2,084.95 2,084.95 2,062.00 2,073.00 0.0M
2021-07-14 2,068.60 2,084.80 2,060.30 2,075.00 0.0M
2021-07-13 2,100.00 2,136.00 2,067.60 2,087.60 0.0M
2021-07-12 2,089.95 2,100.00 2,058.00 2,062.35 0.0M
2021-07-09 2,079.20 2,099.95 2,060.00 2,076.40 0.0M
2021-07-08 2,135.50 2,149.00 2,072.55 2,083.95 0.0M
2021-07-07 2,113.70 2,121.10 2,055.95 2,088.30 0.0M
2021-07-06 2,098.95 2,132.00 2,060.00 2,070.90 0.0M
2021-07-05 2,070.05 2,100.00 2,055.00 2,082.60 0.0M
2021-07-02 2,057.55 2,068.95 2,029.00 2,047.75 0.0M
2021-07-01 2,044.15 2,078.00 2,042.80 2,054.60 0.0M
2021-06-30 2,053.30 2,064.25 2,042.00 2,049.05 0.0M
2021-06-29 2,081.05 2,081.05 2,036.60 2,055.00 0.0M
2021-06-28 2,030.20 2,090.00 2,030.10 2,056.50 0.0M
2021-06-25 2,050.05 2,066.60 2,025.10 2,041.75 0.0M
2021-06-24 2,099.70 2,099.70 2,035.00 2,048.50 0.0M
2021-06-23 2,083.00 2,095.00 2,025.00 2,033.45 0.0M
2021-06-22 2,066.70 2,090.95 2,048.00 2,082.95 0.0M
2021-06-21 1,992.00 2,063.00 1,992.00 2,058.25 0.0M
2021-06-18 2,035.00 2,098.80 1,980.00 2,063.80 0.0M
2021-06-17 2,062.70 2,108.00 2,044.70 2,048.75 0.0M
2021-06-16 2,077.45 2,114.50 2,053.55 2,073.90 0.0M
2021-06-15 2,120.85 2,138.80 2,060.25 2,077.45 0.0M
2021-06-14 2,135.00 2,150.00 1,995.35 2,068.25 0.0M
2021-06-11 2,052.70 2,157.45 2,052.70 2,103.65 0.0M
2021-06-10 2,014.50 2,123.50 1,951.00 2,028.35 0.0M
2021-06-09 2,023.00 2,149.00 1,926.25 1,948.20 0.0M
2021-06-08 1,930.00 1,981.00 1,900.30 1,973.80 0.0M
2021-06-07 1,928.00 2,025.00 1,852.00 1,914.55 0.0M
2021-06-04 1,728.15 1,864.00 1,703.20 1,842.65 0.0M
2021-06-03 1,719.05 1,726.15 1,697.05 1,701.95 0.0M
2021-06-02 1,675.75 1,734.85 1,675.00 1,713.60 0.0M
2021-06-01 1,705.50 1,714.95 1,691.00 1,698.50 0.0M
2021-05-31 1,744.00 1,744.00 1,690.05 1,699.70 0.0M
2021-05-28 1,719.95 1,750.00 1,710.10 1,711.30 0.0M
2021-05-27 1,694.30 1,720.00 1,694.25 1,703.95 0.0M
2021-05-26 1,674.70 1,715.05 1,674.70 1,701.20 0.0M
2021-05-25 1,696.00 1,712.25 1,690.00 1,691.05 0.0M
2021-05-24 1,690.05 1,707.95 1,662.30 1,696.60 0.0M
2021-05-21 1,703.50 1,710.00 1,659.00 1,663.00 0.0M
2021-05-20 1,717.40 1,717.40 1,668.60 1,696.15 0.0M
2021-05-19 1,704.95 1,705.90 1,667.75 1,686.95 0.0M
2021-05-18 1,706.95 1,720.00 1,682.05 1,705.75 0.0M
2021-05-17 1,665.15 1,699.95 1,665.10 1,687.00 0.0M
2021-05-14 1,661.85 1,699.00 1,652.45 1,669.90 0.0M
2021-05-12 1,754.10 1,754.10 1,660.00 1,674.40 0.0M
2021-05-11 1,657.45 1,700.00 1,650.00 1,694.10 0.0M
2021-05-10 1,627.90 1,680.00 1,627.90 1,654.60 0.0M
2021-05-07 1,614.95 1,669.95 1,614.95 1,622.90 0.0M
2021-05-06 1,609.95 1,635.00 1,603.00 1,627.65 0.0M
2021-05-05 1,607.05 1,625.00 1,595.00 1,618.30 0.0M
2021-05-04 1,568.05 1,608.00 1,564.05 1,579.35 0.0M
2021-05-03 1,575.05 1,584.05 1,543.90 1,565.20 0.0M
2021-04-30 1,600.00 1,605.00 1,545.00 1,583.65 0.0M
2021-04-29 1,577.55 1,598.20 1,535.00 1,591.80 0.0M
2021-04-28 1,481.05 1,594.45 1,463.00 1,577.55 0.0M
2021-04-27 1,450.05 1,480.00 1,428.25 1,462.90 0.0M
2021-04-26 1,422.00 1,481.00 1,421.95 1,439.90 0.0M
2021-04-23 1,431.10 1,447.00 1,421.95 1,427.90 0.0M
2021-04-22 1,426.60 1,451.00 1,411.45 1,430.15 0.0M
2021-04-20 1,415.30 1,420.05 1,410.00 1,417.60 0.0M
2021-04-19 1,427.45 1,435.00 1,385.00 1,402.75 0.0M
2021-04-16 1,447.00 1,454.05 1,441.95 1,450.00 0.0M
2021-04-15 1,491.95 1,506.05 1,450.00 1,451.75 0.0M
2021-04-13 1,495.70 1,498.95 1,478.75 1,489.75 0.0M
2021-04-12 1,521.75 1,527.85 1,470.35 1,489.55 0.0M
2021-04-09 1,536.40 1,538.05 1,504.60 1,521.20 0.0M
2021-04-08 1,501.40 1,566.55 1,491.00 1,530.55 0.0M
2021-04-07 1,525.00 1,560.05 1,497.75 1,501.40 0.0M
2021-04-06 1,515.00 1,536.95 1,515.00 1,520.65 0.0M
2021-04-05 1,630.15 1,630.15 1,518.00 1,524.90 0.0M
2021-04-01 1,584.30 1,797.90 1,572.20 1,579.20 0.0M
2021-03-31 1,556.70 1,584.60 1,525.00 1,573.40 0.0M
2021-03-30 1,520.05 1,557.25 1,500.00 1,550.35 0.0M
2021-03-26 1,516.10 1,540.00 1,510.55 1,527.75 0.0M
2021-03-25 1,555.70 1,555.70 1,488.60 1,502.65 0.0M
2021-03-24 1,575.00 1,575.00 1,495.55 1,514.60 0.0M
2021-03-23 1,550.05 1,550.05 1,526.45 1,546.10 0.0M
2021-03-22 1,555.05 1,555.75 1,535.00 1,548.70 0.0M
2021-03-19 1,523.15 1,536.00 1,495.40 1,531.55 0.0M
2021-03-18 1,557.70 1,567.00 1,486.45 1,523.15 0.0M
2021-03-17 1,539.20 1,590.75 1,537.00 1,555.50 0.0M
2021-03-16 1,587.55 1,587.55 1,540.00 1,555.00 0.0M
2021-03-15 1,568.05 1,569.95 1,519.95 1,547.10 0.0M
2021-03-12 1,576.05 1,580.15 1,515.15 1,553.40 0.0M
2021-03-10 1,576.45 1,578.15 1,513.95 1,566.90 0.0M
2021-03-09 1,585.65 1,588.00 1,555.55 1,560.30 0.0M
2021-03-08 1,576.30 1,582.00 1,560.00 1,569.10 0.0M
2021-03-05 1,565.00 1,590.05 1,561.00 1,564.35 0.0M
2021-03-04 1,637.95 1,799.00 1,540.00 1,567.05 0.0M
2021-03-03 1,618.00 1,635.00 1,600.15 1,619.40 0.0M
2021-03-02 1,611.10 1,611.10 1,586.00 1,598.95 0.0M
2021-03-01 1,637.00 1,637.00 1,550.00 1,590.35 0.0M
2021-02-26 1,580.45 1,596.00 1,556.00 1,589.50 0.0M
2021-02-25 1,598.40 1,620.25 1,552.00 1,582.80 0.0M
2021-02-24 1,570.05 1,609.00 1,501.85 1,589.50 0.0M
2021-02-23 1,548.10 1,554.00 1,535.05 1,549.90 0.0M
2021-02-22 1,570.00 1,575.00 1,526.00 1,541.05 0.0M
2021-02-19 1,594.10 1,598.30 1,533.65 1,565.45 0.0M
2021-02-18 1,561.00 1,615.05 1,561.00 1,581.45 0.0M
2021-02-17 1,580.05 1,600.00 1,570.00 1,588.05 0.0M
2021-02-16 1,586.25 1,598.05 1,553.60 1,577.20 0.0M
2021-02-15 1,650.00 1,650.00 1,507.10 1,576.25 0.0M
2021-02-12 1,614.00 1,624.75 1,604.60 1,608.45 0.0M
2021-02-11 1,622.25 1,622.25 1,607.70 1,614.00 0.0M
2021-02-10 1,599.20 1,619.30 1,571.00 1,605.30 0.0M
2021-02-09 1,592.20 1,654.00 1,592.20 1,624.45 0.0M
2021-02-08 1,564.30 1,650.80 1,556.70 1,621.80 0.0M
2021-02-05 1,553.00 1,576.80 1,536.35 1,554.30 0.0M
2021-02-04 1,551.00 1,568.00 1,535.00 1,545.25 0.0M
2021-02-03 1,575.05 1,587.00 1,550.00 1,559.20 0.0M
2021-02-02 1,539.75 1,572.85 1,526.60 1,552.00 0.0M
2021-02-01 1,531.30 1,546.95 1,502.00 1,537.75 0.0M
2021-01-29 1,518.90 1,599.00 1,515.90 1,529.70 0.0M
2021-01-28 1,524.15 1,537.05 1,500.40 1,516.40 0.0M
2021-01-27 1,570.05 1,570.05 1,508.00 1,519.85 0.0M
2021-01-25 1,568.90 1,619.95 1,521.05 1,566.85 0.0M
2021-01-22 1,562.25 1,595.00 1,545.75 1,567.05 0.0M
2021-01-21 1,552.15 1,598.00 1,552.05 1,557.50 0.0M
2021-01-20 1,554.35 1,585.00 1,551.00 1,557.05 0.0M
2021-01-19 1,552.60 1,604.05 1,551.00 1,558.80 0.0M
2021-01-18 1,590.05 1,590.10 1,518.80 1,564.35 0.0M
2021-01-15 1,595.70 1,629.05 1,571.05 1,591.70 0.0M
2021-01-14 1,610.15 1,650.00 1,581.75 1,608.20 0.0M
2021-01-13 1,630.05 1,671.95 1,602.10 1,616.35 0.0M
2021-01-12 1,630.65 1,639.40 1,565.05 1,593.90 0.0M
2021-01-11 1,600.00 1,624.00 1,582.30 1,614.50 0.0M
2021-01-08 1,585.90 1,605.00 1,573.25 1,597.20 0.0M
2021-01-07 1,475.00 1,639.45 1,465.00 1,570.15 0.0M
2021-01-06 1,469.45 1,508.95 1,458.85 1,464.70 0.0M
2021-01-05 1,487.65 1,489.00 1,426.30 1,469.45 0.0M
2021-01-04 1,452.05 1,498.90 1,430.10 1,450.35 0.0M
2021-01-01 1,419.95 1,460.00 1,419.95 1,447.25 0.0M