Industrial Investment Trust Ltd

INDI
🏛️ 印度 →
189.81
最后更新: 2025-09-26
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
2022-12-30 84.25 87.25 82.50 84.75 0.0M
2022-12-29 84.25 84.25 80.05 83.25 0.0M
2022-12-28 81.80 91.70 80.00 83.95 0.1M
2022-12-27 81.50 82.50 77.30 79.10 0.0M
2022-12-26 74.05 81.95 74.00 80.65 0.0M
2022-12-23 79.50 79.50 76.00 76.05 0.0M
2022-12-22 81.00 82.00 80.60 81.10 0.0M
2022-12-21 83.50 84.15 82.00 83.20 0.0M
2022-12-20 86.40 86.40 81.70 83.50 0.0M
2022-12-19 87.50 87.85 86.30 86.80 0.0M
2022-12-16 88.10 89.05 86.40 87.50 0.0M
2022-12-15 90.90 90.90 87.55 88.40 0.0M
2022-12-14 91.00 91.00 88.00 88.75 0.0M
2022-12-13 89.85 89.85 87.05 88.30 0.0M
2022-12-12 91.50 91.50 86.30 88.05 0.0M
2022-12-09 89.80 89.80 86.05 89.45 0.0M
2022-12-08 87.90 90.50 85.00 89.20 0.0M
2022-12-07 86.30 87.00 81.70 86.20 0.0M
2022-12-06 87.90 87.90 86.05 86.30 0.0M
2022-12-05 86.30 89.55 85.60 87.10 0.0M
2022-12-02 88.55 90.00 83.55 85.60 0.0M
2022-12-01 89.45 89.45 87.05 88.10 0.0M
2022-11-30 89.85 89.90 86.95 87.95 0.0M
2022-11-29 89.50 89.60 87.30 88.60 0.0M
2022-11-28 90.80 93.55 88.05 89.60 0.1M
2022-11-25 87.50 92.00 84.25 89.40 0.0M
2022-11-24 82.35 88.45 77.40 85.80 0.1M
2022-11-23 81.10 83.50 80.00 81.10 0.1M
2022-11-22 80.15 82.95 80.00 81.00 0.0M
2022-11-21 89.95 89.95 80.55 80.85 0.0M
2022-11-18 80.50 84.50 80.50 81.70 0.0M
2022-11-17 81.20 84.70 78.00 81.70 0.0M
2022-11-16 84.00 84.60 80.60 81.10 0.0M
2022-11-15 86.50 87.95 82.20 83.25 0.0M
2022-11-14 83.95 87.50 83.00 86.60 0.0M
2022-11-11 85.30 86.50 82.70 83.90 0.0M
2022-11-10 90.00 90.00 84.80 85.30 0.0M
2022-11-09 84.50 94.95 80.05 86.25 0.1M
2022-11-07 84.95 85.00 80.20 82.35 0.0M
2022-11-04 81.65 86.00 81.65 82.50 0.0M
2022-11-03 77.25 92.45 75.20 83.55 0.1M
2022-11-02 76.50 79.90 76.50 78.60 0.0M
2022-11-01 77.30 81.00 75.05 78.60 0.0M
2022-10-31 75.25 82.00 73.60 79.00 0.0M
2022-10-28 74.00 78.90 74.00 76.15 0.0M
2022-10-27 79.15 79.70 76.40 77.60 0.0M
2022-10-25 77.35 79.85 77.10 79.15 0.0M
2022-10-24 80.00 80.00 77.05 79.45 0.0M
2022-10-21 75.15 83.00 75.00 77.00 0.0M
2022-10-20 80.00 80.00 72.25 75.10 0.0M
2022-10-19 80.00 80.00 75.00 75.10 0.0M
2022-10-18 76.75 78.30 75.40 76.75 0.0M
2022-10-17 80.00 80.00 76.05 76.75 0.0M
2022-10-14 77.90 79.90 75.55 76.85 0.0M
2022-10-13 82.70 82.70 75.40 76.25 0.0M
2022-10-12 83.00 84.90 77.70 79.60 0.0M
2022-10-11 79.00 87.85 74.45 81.15 0.1M
2022-10-10 72.90 86.10 68.50 79.80 0.1M
2022-10-07 74.50 74.50 69.65 71.75 0.0M
2022-10-06 69.20 72.80 69.20 71.75 0.0M
2022-10-04 70.00 72.40 69.55 70.35 0.0M
2022-10-03 70.90 70.95 67.15 70.95 0.0M
2022-09-30 70.25 70.25 67.55 68.30 0.0M
2022-09-29 68.70 70.00 68.40 68.60 0.0M
2022-09-28 69.95 69.95 68.25 68.30 0.0M
2022-09-27 70.00 70.00 68.40 68.60 0.0M
2022-09-26 71.00 71.95 68.05 68.50 0.0M
2022-09-23 73.80 73.80 70.65 70.65 0.0M
2022-09-22 72.00 73.25 70.30 72.50 0.0M
2022-09-21 71.95 72.90 69.85 71.50 0.0M
2022-09-20 72.30 72.70 70.05 71.25 0.0M
2022-09-19 71.75 72.40 70.25 70.65 0.0M
2022-09-16 72.05 72.65 69.75 71.25 0.0M
2022-09-15 73.75 74.45 70.95 72.95 0.0M
2022-09-14 72.70 74.80 70.70 72.05 0.0M
2022-09-13 79.00 83.00 69.85 72.60 0.0M
2022-09-12 81.00 83.80 73.95 77.60 0.0M
2022-09-09 82.80 82.85 80.00 82.15 0.0M
2022-09-08 69.95 75.35 69.60 75.35 0.0M
2022-09-07 69.20 69.85 67.65 68.50 0.0M
2022-09-06 72.50 72.50 66.55 69.20 0.0M
2022-09-05 74.00 74.00 69.20 70.00 0.0M
2022-09-02 71.95 71.95 70.15 70.35 0.0M
2022-09-01 74.00 74.00 69.35 70.45 0.0M
2022-08-30 67.65 71.90 67.25 68.05 0.0M
2022-08-29 74.00 74.00 68.05 68.70 0.0M
2022-08-26 69.95 70.10 69.00 69.55 0.0M
2022-08-25 70.00 73.95 69.50 70.05 0.0M
2022-08-24 70.20 71.95 68.00 70.00 0.0M
2022-08-23 70.15 70.30 69.00 69.90 0.0M
2022-08-22 73.05 73.05 70.50 71.10 0.0M
2022-08-19 77.00 77.00 72.50 72.50 0.0M
2022-08-18 72.10 75.00 71.45 72.35 0.0M
2022-08-17 75.95 75.95 71.70 73.95 0.0M
2022-08-16 73.35 76.60 70.25 74.80 0.0M
2022-08-12 75.00 75.00 71.40 73.35 0.0M
2022-08-11 69.95 77.90 68.60 74.90 0.0M
2022-08-10 74.95 74.95 71.30 71.35 0.0M
2022-08-08 79.75 79.80 68.30 75.00 0.0M
2022-08-05 75.50 75.60 72.40 74.65 0.0M
2022-08-04 75.85 75.85 74.00 75.50 0.0M
2022-08-03 76.40 76.40 73.25 73.70 0.0M
2022-08-02 82.00 82.00 75.35 75.50 0.0M
2022-08-01 78.80 79.75 76.25 79.30 0.0M
2022-07-29 76.00 79.00 76.00 78.60 0.0M
2022-07-28 76.40 77.60 74.45 77.60 0.0M
2022-07-27 75.75 77.40 73.55 73.95 0.0M
2022-07-26 75.85 79.90 75.20 77.25 0.0M
2022-07-25 75.80 78.95 75.80 78.95 0.0M
2022-07-22 75.75 79.70 75.75 78.95 0.0M
2022-07-21 76.05 77.00 76.00 76.70 0.0M
2022-07-20 77.40 80.55 75.35 77.15 0.0M
2022-07-19 80.60 80.85 77.05 77.70 0.0M
2022-07-18 82.30 85.80 79.90 80.50 0.0M
2022-07-15 87.95 88.20 83.60 84.10 0.0M
2022-07-14 82.20 85.55 78.30 85.00 0.0M
2022-07-13 84.00 84.00 79.80 82.40 0.0M
2022-07-12 84.20 86.45 80.55 84.00 0.0M
2022-07-11 84.55 84.55 82.00 84.20 0.0M
2022-07-08 85.95 85.95 80.00 81.30 0.0M
2022-07-07 87.05 87.80 81.75 82.15 0.0M
2022-07-06 90.85 90.85 83.55 84.50 0.0M
2022-07-05 91.30 91.30 87.30 87.40 0.0M
2022-07-04 95.00 95.20 90.70 90.75 0.0M
2022-07-01 88.25 94.90 88.15 94.90 0.0M
2022-06-30 91.45 96.30 91.30 92.20 0.0M
2022-06-29 94.75 94.75 94.40 94.40 0.0M
2022-06-28 96.45 101.80 95.85 98.75 0.0M
2022-06-27 92.55 101.50 92.55 100.85 0.0M
2022-06-24 98.70 98.80 95.30 96.70 0.0M
2022-06-23 95.00 96.95 94.00 94.10 0.0M
2022-06-22 94.95 98.30 90.50 92.50 0.0M
2022-06-21 91.00 99.60 91.00 93.70 0.0M
2022-06-20 95.10 95.10 95.10 95.10 0.0M
2022-06-17 95.15 95.15 95.15 95.15 0.0M
2022-06-16 100.05 107.00 99.70 100.15 0.0M
2022-06-15 115.00 115.00 104.90 104.90 0.0M
2022-06-14 106.45 110.95 102.45 110.40 0.0M
2022-06-13 111.85 113.00 106.45 107.80 0.0M
2022-06-10 117.00 121.00 111.70 111.80 0.0M
2022-06-09 120.00 120.00 117.10 117.10 0.0M
2022-06-08 114.80 122.00 114.75 120.95 0.0M
2022-06-07 120.30 121.50 118.10 119.00 0.0M
2022-06-06 119.00 120.20 113.55 120.20 0.0M
2022-06-03 114.50 119.00 114.50 119.00 0.0M
2022-06-02 123.00 123.00 114.30 114.40 0.0M
2022-06-01 112.25 117.85 112.25 117.50 0.0M
2022-05-31 121.40 121.40 112.00 112.25 0.0M
2022-05-30 113.50 118.95 108.00 117.85 0.0M
2022-05-27 112.65 117.45 112.65 113.50 0.0M
2022-05-26 114.00 119.00 110.10 114.95 0.0M
2022-05-25 117.45 117.45 113.95 113.95 0.0M
2022-05-24 115.00 126.30 115.00 119.90 0.0M
2022-05-23 127.30 127.30 121.00 121.00 0.0M
2022-05-20 117.20 128.15 117.20 127.35 0.0M
2022-05-19 112.00 122.75 111.15 122.10 0.0M
2022-05-18 117.00 117.00 117.00 117.00 0.0M
2022-05-17 108.05 119.15 108.05 112.05 0.0M
2022-05-16 108.00 113.70 108.00 113.50 0.0M
2022-05-13 114.00 114.00 108.30 108.30 0.0M
2022-05-12 120.00 123.90 114.00 114.00 0.0M
2022-05-11 122.15 129.90 118.40 120.00 0.0M
2022-05-10 124.60 125.00 124.60 124.60 0.0M
2022-05-09 136.95 136.95 131.15 131.15 0.0M
2022-05-06 136.05 149.00 135.85 138.05 0.0M
2022-05-05 144.55 145.35 133.00 143.00 0.0M
2022-05-04 139.00 141.80 137.25 138.45 0.0M
2022-05-02 130.50 136.80 124.10 135.05 0.0M
2022-04-29 131.00 137.75 126.55 130.35 0.0M
2022-04-28 137.00 137.00 130.00 131.20 0.0M
2022-04-27 139.00 139.00 127.40 136.80 0.0M
2022-04-26 129.85 133.65 123.00 133.65 0.0M
2022-04-25 126.95 127.75 126.85 127.30 0.0M
2022-04-22 128.00 128.00 121.70 121.70 0.0M
2022-04-21 127.75 133.00 127.75 128.10 0.0M
2022-04-20 130.20 138.00 125.05 134.45 0.0M
2022-04-19 131.60 131.60 121.00 131.60 0.0M
2022-04-18 113.45 125.35 113.45 125.35 0.0M
2022-04-13 126.95 128.00 116.10 119.40 0.0M
2022-04-12 117.00 122.50 113.20 122.20 0.0M
2022-04-11 116.95 117.00 105.90 117.00 0.0M
2022-04-08 111.45 111.45 100.85 111.45 0.0M
2022-04-07 106.45 106.50 101.60 106.15 0.0M
2022-04-06 101.45 101.45 99.55 101.45 0.0M
2022-04-05 96.65 96.65 96.65 96.65 0.0M
2022-04-04 92.05 92.05 92.05 92.05 0.0M
2022-04-01 86.95 87.70 84.20 87.70 0.0M
2022-03-31 83.55 83.55 80.00 83.55 0.0M
2022-03-30 79.60 79.60 79.60 79.60 0.0M
2022-03-29 74.60 75.85 73.05 75.85 0.0M
2022-03-28 65.55 72.35 65.55 72.25 0.0M
2022-03-25 69.10 72.95 68.00 68.95 0.0M
2022-03-24 65.80 71.00 65.40 70.90 0.0M
2022-03-23 72.75 72.80 67.50 67.65 0.0M
2022-03-22 72.40 72.50 68.35 69.75 0.0M
2022-03-21 72.40 72.45 67.75 69.05 0.0M
2022-03-17 73.10 73.20 68.50 69.00 0.0M
2022-03-16 70.05 74.90 70.05 70.70 0.0M
2022-03-15 77.55 77.55 71.05 71.70 0.0M
2022-03-14 70.55 74.00 70.55 74.00 0.0M
2022-03-11 70.15 72.35 69.00 70.55 0.0M
2022-03-10 67.50 70.50 67.50 68.95 0.0M
2022-03-09 64.05 67.20 62.15 67.20 0.0M
2022-03-08 62.10 64.70 60.15 64.00 0.0M
2022-03-07 66.85 66.85 61.65 61.65 0.0M
2022-03-04 63.95 64.75 60.80 64.65 0.0M
2022-03-03 65.65 65.65 61.15 61.80 0.0M
2022-03-02 65.20 65.20 63.10 63.20 0.0M
2022-02-28 64.80 65.25 59.60 65.20 0.0M
2022-02-25 60.50 64.75 60.50 62.15 0.0M
2022-02-24 63.00 66.80 61.55 61.70 0.0M
2022-02-23 69.55 69.55 64.20 64.65 0.0M
2022-02-22 66.00 70.55 64.60 67.15 0.0M
2022-02-21 72.00 72.00 67.40 68.00 0.0M
2022-02-18 68.50 71.00 68.40 70.55 0.0M
2022-02-17 72.40 72.45 69.05 69.05 0.0M
2022-02-16 66.60 69.50 66.60 69.00 0.0M
2022-02-15 68.15 68.30 66.05 66.20 0.0M
2022-02-14 68.80 70.30 68.05 68.15 0.0M
2022-02-11 69.00 69.50 66.40 68.80 0.0M
2022-02-10 67.40 72.30 67.40 69.05 0.0M
2022-02-09 74.50 74.50 70.25 70.40 0.0M
2022-02-08 74.80 74.80 70.95 73.90 0.0M
2022-02-07 77.95 77.95 74.00 74.65 0.0M
2022-02-04 77.35 78.50 74.00 75.45 0.0M
2022-02-03 74.00 76.00 74.00 74.90 0.0M
2022-02-02 73.00 74.90 72.40 74.75 0.0M
2022-02-01 73.45 75.95 72.55 73.95 0.0M
2022-01-31 75.80 76.95 74.50 74.95 0.0M
2022-01-28 74.40 75.80 72.00 75.80 0.0M
2022-01-27 73.30 73.85 70.55 72.20 0.0M
2022-01-25 73.25 76.85 72.75 73.30 0.0M
2022-01-24 79.45 79.75 76.50 76.55 0.0M
2022-01-21 79.75 81.65 79.00 79.45 0.0M
2022-01-20 82.85 82.85 78.60 78.85 0.0M
2022-01-19 81.10 82.75 81.10 82.50 0.0M
2022-01-18 85.40 85.40 80.15 83.20 0.0M
2022-01-17 83.85 83.85 80.00 82.60 0.0M
2022-01-14 81.15 82.50 81.10 81.65 0.0M
2022-01-13 84.95 84.95 80.05 82.90 0.0M
2022-01-12 85.00 88.00 82.30 82.55 0.0M
2022-01-11 87.10 88.25 83.55 85.25 0.0M
2022-01-10 91.20 91.20 85.35 87.10 0.0M
2022-01-07 90.50 90.50 87.15 89.45 0.0M
2022-01-06 93.40 93.40 86.30 88.50 0.0M
2022-01-05 83.55 91.60 83.55 90.80 0.0M
2022-01-04 84.60 89.50 84.60 87.30 0.0M
2022-01-03 85.00 85.25 82.05 85.25 0.0M