Thomas Scott India Ltd

TSIL
🏛️ 印度 →
348.25
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
09:08 358.05 358.05 358.05 358.05 0.4K
09:15 360.10 360.10 359.95 359.95 0.1K
09:16 359.90 361.70 359.90 361.70 0.1K
09:17 360.00 360.00 360.00 360.00 0.2K
09:18 359.80 359.80 359.80 359.80 0.0K
09:19 359.25 360.00 359.25 359.75 0.6K
09:20 361.50 361.50 361.50 361.50 0.1K
09:21 360.00 361.05 359.55 361.05 0.1K
09:22 361.00 361.35 361.00 361.05 0.3K
09:23 363.25 364.40 363.25 364.40 1.0K
09:26 364.00 364.00 364.00 364.00 0.0K
09:27 365.00 365.00 365.00 365.00 0.0K
09:28 366.25 366.25 366.25 366.25 0.1K
09:29 368.30 368.30 365.00 365.00 0.9K
09:30 365.95 366.00 364.40 364.40 0.3K
09:31 364.40 365.95 364.40 365.95 0.3K
09:33 367.05 369.00 367.05 369.00 0.2K
09:35 371.70 371.70 371.70 371.70 0.9K
09:36 370.00 370.00 370.00 370.00 0.0K
09:39 369.70 369.70 369.70 369.70 0.0K
09:40 369.85 369.85 369.85 369.85 0.0K
09:42 370.00 371.90 370.00 370.95 0.8K
09:43 373.40 373.40 372.00 372.00 0.6K
09:44 372.65 372.65 371.50 371.50 0.2K
09:45 371.00 371.00 371.00 371.00 0.0K
09:46 373.00 373.00 373.00 373.00 0.0K
09:47 371.90 371.90 369.00 369.00 0.2K
09:50 365.45 365.45 365.00 365.00 0.5K
09:51 366.15 366.15 364.00 364.00 0.1K
10:02 365.85 365.85 365.55 365.55 0.0K
10:03 365.70 365.70 365.70 365.70 0.0K
10:09 366.60 366.60 366.60 366.60 0.0K
10:11 366.60 366.60 366.60 366.60 0.0K
10:13 366.60 366.60 366.60 366.60 0.0K
10:14 366.60 366.60 366.60 366.60 0.0K
10:20 366.60 366.60 366.60 366.60 0.0K
10:22 364.00 365.95 363.45 365.95 0.7K
10:27 365.90 365.90 365.90 365.90 0.0K
10:36 367.20 367.25 367.20 367.25 0.0K
10:40 367.10 367.10 367.10 367.10 0.0K
10:42 367.00 367.00 367.00 367.00 0.0K
10:50 367.50 367.50 367.50 367.50 0.0K
10:51 367.95 367.95 367.95 367.95 0.1K
10:52 367.05 367.05 367.05 367.05 0.0K
10:59 365.05 365.05 365.05 365.05 0.3K
11:00 366.70 366.70 366.70 366.70 0.0K
11:04 367.00 367.50 365.85 365.85 0.2K
11:05 365.70 365.85 365.70 365.85 0.3K
11:08 365.05 365.05 365.05 365.05 0.0K
11:20 365.80 365.80 365.80 365.80 0.0K
11:22 365.85 365.85 365.85 365.85 0.1K
11:30 364.05 364.05 364.05 364.05 0.1K
11:34 365.05 365.05 365.05 365.05 0.0K
11:41 364.60 364.60 364.60 364.60 0.0K
11:43 365.25 365.25 365.25 365.25 0.1K
11:51 365.85 365.85 365.85 365.85 0.3K
12:01 362.25 362.25 362.25 362.25 0.4K
12:02 363.05 363.05 363.05 363.05 0.0K
12:04 364.80 364.80 364.80 364.80 0.4K
12:05 365.75 365.75 365.75 365.75 0.1K
12:12 365.75 365.75 365.75 365.75 0.0K
12:15 365.85 365.85 365.75 365.75 0.0K
12:18 365.85 365.85 365.85 365.85 0.3K
12:22 365.85 365.85 365.85 365.85 0.0K
12:27 366.15 366.15 366.15 366.15 0.5K
12:38 366.95 366.95 366.95 366.95 0.0K
13:06 365.05 365.05 365.05 365.05 0.2K
13:11 366.25 366.25 366.25 366.25 0.0K
13:12 366.20 366.20 366.20 366.20 0.0K
13:25 367.15 367.15 367.15 367.15 0.1K
13:33 366.15 366.15 365.10 365.10 0.2K
13:56 366.15 366.15 366.15 366.15 0.1K
14:05 365.55 365.55 365.55 365.55 0.0K
14:19 365.50 365.50 365.50 365.50 0.0K
14:31 365.05 365.05 365.05 365.05 0.0K
14:32 364.00 364.00 362.30 362.30 0.0K
14:40 363.45 363.45 363.45 363.45 0.1K
14:43 363.00 363.00 363.00 363.00 0.0K
14:46 362.30 363.00 362.30 363.00 0.1K
14:47 362.00 362.00 361.25 361.25 0.1K
14:48 361.00 361.00 360.05 360.05 0.2K
14:49 360.00 360.00 360.00 360.00 0.0K
14:50 359.00 359.00 359.00 359.00 0.1K
14:51 359.00 360.00 359.00 360.00 0.3K
14:54 358.70 358.70 358.70 358.70 0.0K
14:58 355.50 355.50 354.00 354.00 1.3K
14:59 355.00 357.00 355.00 355.50 0.1K
15:00 355.50 356.45 352.10 355.90 1.9K
15:01 354.95 356.95 354.95 356.95 0.0K
15:02 356.80 356.80 356.80 356.80 0.3K
15:03 356.80 356.80 356.80 356.80 0.1K
15:04 356.70 356.70 356.70 356.70 0.0K
15:05 354.30 354.30 354.30 354.30 0.0K
15:06 356.10 356.95 355.85 356.95 0.2K
15:07 357.00 357.00 356.50 356.50 0.0K
15:08 355.00 357.35 355.00 357.25 0.3K
15:10 357.45 357.45 357.45 357.45 0.0K
15:11 354.45 357.80 354.45 357.80 0.1K
15:12 357.50 357.50 357.45 357.45 0.0K
15:13 357.35 357.35 357.35 357.35 0.0K
15:16 357.40 357.40 357.40 357.40 0.0K
15:17 356.20 359.85 356.20 359.85 0.1K
15:20 356.60 357.30 356.60 357.30 0.1K
15:21 358.35 358.35 358.35 358.35 0.0K
15:22 357.95 359.00 357.25 359.00 0.3K
15:23 358.85 359.60 357.60 357.60 0.4K
15:25 358.55 358.55 357.30 357.30 0.0K
15:26 357.00 357.00 357.00 357.00 0.1K
15:27 359.55 359.55 358.50 358.50 0.3K
15:29 356.20 356.20 355.60 355.60 0.1K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 364.95 364.95 345.00 348.25 0.0M
2025-09-25 358.05 373.40 352.10 355.60 0.0M
2025-09-24 379.65 384.00 361.20 363.25 0.0M
2025-09-23 384.05 399.85 366.35 379.60 0.1M
2025-09-22 369.95 387.95 359.95 383.80 0.1M
2025-09-19 367.80 379.60 351.75 369.50 0.1M
2025-09-18 358.90 367.95 349.95 361.55 0.1M
2025-09-17 339.80 350.45 335.05 350.45 0.0M
2025-09-16 343.80 344.80 330.10 333.80 0.0M
2025-09-15 330.45 345.00 325.00 332.90 0.0M
2025-09-12 327.55 347.80 327.00 330.40 0.0M
2025-09-11 350.80 350.80 336.15 339.25 0.0M
2025-09-10 340.00 344.90 336.00 340.15 0.0M
2025-09-09 340.05 346.80 333.00 336.40 0.0M
2025-09-08 365.00 365.00 340.00 344.15 0.0M
2025-09-05 352.80 354.40 325.00 353.35 0.0M
2025-09-04 326.95 342.75 315.35 337.55 0.0M
2025-09-03 343.60 354.00 326.45 326.45 0.0M
2025-09-02 351.95 357.00 340.00 343.60 0.0M
2025-09-01 344.60 352.90 338.15 345.20 0.0M
2025-08-29 330.00 351.80 330.00 344.60 0.0M
2025-08-28 339.00 347.95 332.00 337.95 0.0M
2025-08-26 352.05 360.00 346.50 346.50 0.0M
2025-08-25 372.00 383.95 361.65 364.70 0.0M
2025-08-22 385.50 394.90 370.00 373.65 0.0M
2025-08-21 384.80 407.90 378.50 385.50 0.1M
2025-08-20 389.60 389.60 356.20 389.30 0.2M
2025-08-19 371.05 371.05 371.05 371.05 0.0M
2025-08-18 353.40 353.40 353.40 353.40 0.0M
2025-08-14 319.85 336.60 313.00 336.60 0.0M
2025-08-13 304.00 320.60 296.70 320.60 0.0M
2025-08-12 294.00 305.35 290.50 305.35 0.0M
2025-08-11 303.95 303.95 285.20 290.85 0.0M
2025-08-08 302.50 302.50 292.20 299.65 0.0M
2025-08-07 303.00 304.85 298.50 301.05 0.0M
2025-08-06 314.00 314.00 301.05 307.15 0.0M
2025-08-05 319.00 323.95 307.05 316.30 0.0M
2025-08-04 321.00 324.90 315.45 320.40 0.0M
2025-08-01 328.00 337.95 321.20 322.00 0.0M
2025-07-31 321.05 342.35 315.00 338.10 0.0M
2025-07-30 305.15 329.95 305.15 329.35 0.0M
2025-07-29 315.30 320.00 310.65 314.25 0.0M
2025-07-28 327.25 336.40 325.10 327.00 0.0M
2025-07-25 348.70 355.00 334.65 338.40 0.0M
2025-07-24 345.05 368.00 345.05 352.25 0.0M
2025-07-23 370.00 370.00 352.00 353.75 0.0M
2025-07-22 344.90 366.05 340.20 364.00 0.0M
2025-07-21 342.10 352.90 331.20 348.65 0.0M
2025-07-18 353.30 358.00 338.20 342.25 0.0M
2025-07-17 355.00 369.45 351.10 355.40 0.0M
2025-07-16 379.00 380.00 354.20 360.95 0.0M
2025-07-15 361.00 377.00 361.00 372.85 0.0M
2025-07-14 373.00 373.00 360.00 366.30 0.0M
2025-07-11 373.95 373.95 364.10 366.65 0.0M
2025-07-10 372.00 379.85 354.00 376.45 0.0M
2025-07-09 373.20 388.05 369.25 371.95 0.0M
2025-07-08 373.00 385.00 360.65 377.30 0.1M
2025-07-07 395.00 395.10 375.90 375.90 0.0M
2025-07-04 404.00 408.00 382.00 395.65 0.2M
2025-07-03 395.00 401.30 392.00 401.30 0.1M
2025-07-02 357.00 382.20 357.00 382.20 0.1M
2025-07-01 364.00 364.00 364.00 364.00 0.0M
2025-06-30 409.75 409.75 383.15 383.15 0.1M
2025-06-27 400.70 403.30 387.00 403.30 0.4M
2025-06-26 352.80 366.65 342.10 366.65 0.3M
2025-06-25 308.75 333.35 301.80 333.35 0.1M
2025-06-24 301.50 308.50 295.80 303.05 0.0M
2025-06-23 296.65 302.65 292.40 294.30 0.0M
2025-06-20 291.50 302.50 288.55 298.15 0.0M
2025-06-19 303.45 306.75 287.50 291.30 0.0M
2025-06-18 300.05 304.80 297.40 299.20 0.0M
2025-06-17 305.00 310.00 297.10 304.65 0.0M
2025-06-16 309.90 314.85 297.00 302.90 0.0M
2025-06-13 310.20 314.95 304.10 305.85 0.1M
2025-06-12 329.45 329.45 315.05 316.85 0.0M
2025-06-11 323.35 334.50 320.00 320.80 0.0M
2025-06-10 324.45 331.40 320.00 322.60 0.0M
2025-06-09 328.60 340.00 306.00 324.45 0.0M
2025-06-06 344.90 344.90 325.40 328.60 0.0M
2025-06-05 332.00 343.45 331.00 337.75 0.0M
2025-06-04 317.95 327.10 313.05 327.10 0.0M
2025-06-03 329.80 329.80 311.25 311.55 0.0M
2025-06-02 297.40 328.70 297.40 327.60 0.2M
2025-05-30 313.05 313.05 313.05 313.05 0.0M
2025-05-29 329.50 329.50 329.50 329.50 0.0M
2025-05-28 350.00 350.00 342.05 346.80 0.0M
2025-05-27 355.00 358.00 341.65 350.05 0.0M
2025-05-26 354.90 355.00 340.00 352.70 0.0M
2025-05-23 341.90 342.00 326.25 338.65 0.0M
2025-05-22 341.00 350.95 338.00 341.90 0.0M
2025-05-21 354.00 354.00 341.00 350.15 0.0M
2025-05-20 345.10 353.50 340.05 345.80 0.0M
2025-05-19 365.00 365.00 345.00 350.25 0.0M
2025-05-16 363.90 372.00 351.60 356.65 0.0M
2025-05-15 347.80 359.80 335.00 359.70 0.0M
2025-05-14 341.10 354.65 338.00 342.70 0.0M
2025-05-13 327.90 341.85 327.90 339.45 0.1M
2025-05-12 325.60 325.60 311.65 325.60 0.0M
2025-05-09 310.10 310.10 310.10 310.10 0.0M
2025-05-08 328.85 328.85 316.40 316.40 0.0M
2025-05-07 310.50 322.85 310.25 322.85 0.0M
2025-05-06 323.00 323.00 316.55 316.55 0.0M
2025-05-05 323.40 323.40 320.20 323.00 0.0M
2025-05-02 326.05 329.00 323.00 323.40 0.0M
2025-04-30 331.00 331.00 323.40 323.40 0.0M
2025-04-29 338.20 338.20 325.00 325.00 0.0M
2025-04-28 332.95 339.60 331.60 331.60 0.0M
2025-04-25 320.00 332.95 320.00 332.95 0.0M
2025-04-24 326.45 326.45 326.45 326.45 0.0M
2025-04-23 320.05 320.05 320.05 320.05 0.0M
2025-04-22 313.70 313.80 313.70 313.80 0.0M
2025-04-21 303.90 307.65 295.65 307.65 0.0M
2025-04-17 305.00 313.95 301.65 301.65 0.0M
2025-04-16 308.95 308.95 307.00 307.80 0.0M
2025-04-15 303.70 303.70 303.70 303.70 0.0M
2025-04-11 300.00 300.00 297.75 297.75 0.0M
2025-04-09 303.80 303.80 303.80 303.80 0.0M
2025-04-08 300.30 312.50 300.30 310.00 0.0M
2025-04-07 306.40 306.40 306.40 306.40 0.0M
2025-04-04 318.00 318.00 312.65 312.65 0.0M
2025-04-03 319.20 319.35 319.00 319.00 0.0M
2025-04-02 300.90 313.10 300.90 313.10 0.0M
2025-04-01 306.65 307.00 306.65 307.00 0.0M
2025-03-28 326.00 335.90 311.00 312.90 0.0M
2025-03-27 332.00 346.00 320.25 327.35 0.0M
2025-03-26 342.00 350.15 335.00 337.05 0.0M
2025-03-25 327.00 333.50 320.00 333.50 0.0M
2025-03-24 307.90 317.65 303.05 317.65 0.0M
2025-03-21 288.15 307.00 283.05 302.55 0.0M
2025-03-20 311.95 313.00 296.35 296.95 0.0M
2025-03-19 297.95 315.00 290.35 311.95 0.0M
2025-03-18 274.75 303.65 274.75 303.65 0.1M
2025-03-17 289.20 289.20 289.20 289.20 0.0M
2025-03-13 304.40 306.10 304.40 304.40 0.0M
2025-03-12 310.65 310.65 310.60 310.60 0.0M
2025-03-11 316.90 316.90 316.90 316.90 0.0M
2025-03-10 330.05 330.05 323.35 323.35 0.0M
2025-03-07 336.00 343.35 329.95 329.95 0.0M
2025-03-06 336.65 336.65 336.65 336.65 0.0M
2025-03-05 343.50 343.50 343.50 343.50 0.0M
2025-03-04 350.50 350.50 350.50 350.50 0.0M
2025-03-03 357.65 357.65 357.65 357.65 0.0M
2025-02-28 364.95 364.95 364.95 364.95 0.0M
2025-02-27 380.00 380.00 372.40 372.40 0.0M
2025-02-25 380.00 380.00 380.00 380.00 0.0M
2025-02-24 370.85 380.00 370.85 380.00 0.0M
2025-02-21 379.40 379.40 378.40 378.40 0.0M
2025-02-20 379.40 379.40 379.40 379.40 0.0M
2025-02-19 387.15 387.15 387.15 387.15 0.0M
2025-02-18 395.05 395.10 395.05 395.05 0.0M
2025-02-17 403.10 403.10 403.10 403.10 0.0M
2025-02-14 411.30 411.30 411.30 411.30 0.0M
2025-02-13 426.10 426.10 419.70 419.70 0.0M
2025-02-12 428.25 428.25 428.25 428.25 0.0M
2025-02-11 436.95 436.95 436.95 436.95 0.0M
2025-02-10 445.85 445.85 445.85 445.85 0.0M
2025-02-07 489.00 489.00 469.30 469.30 0.0M
2025-02-06 492.95 494.00 470.50 494.00 0.1M
2025-02-05 470.50 470.50 460.00 470.50 0.0M
2025-02-04 447.95 448.10 440.00 448.10 0.0M
2025-02-03 419.95 426.80 390.00 426.80 0.0M
2025-02-01 393.85 406.50 385.05 406.50 0.0M
2025-01-31 372.00 387.15 372.00 387.15 0.0M
2025-01-30 379.60 383.00 379.60 379.60 0.0M
2025-01-29 395.25 395.25 387.35 387.35 0.0M
2025-01-28 395.25 395.25 395.25 395.25 0.0M
2025-01-27 403.30 403.30 403.30 403.30 0.0M
2025-01-24 411.50 411.50 411.50 411.50 0.0M
2025-01-23 426.00 426.00 419.90 419.90 0.0M
2025-01-22 419.65 419.65 415.00 419.00 0.0M
2025-01-21 395.35 411.45 395.35 411.45 0.0M
2025-01-20 411.60 411.60 403.40 403.40 0.0M
2025-01-17 428.00 428.00 411.60 411.60 0.0M
2025-01-16 435.75 435.75 418.70 420.00 0.0M
2025-01-15 442.30 442.30 427.10 427.25 0.0M
2025-01-14 433.65 433.65 433.65 433.65 0.0M
2025-01-13 442.50 442.50 442.50 442.50 0.0M
2025-01-10 451.50 451.50 451.50 451.50 0.0M
2025-01-09 460.70 469.90 460.70 460.70 0.0M
2025-01-08 460.70 460.70 460.70 460.70 0.0M
2025-01-07 470.10 470.10 470.10 470.10 0.0M
2025-01-06 499.20 499.20 479.70 479.70 0.0M
2025-01-03 489.45 489.45 489.45 489.45 0.0M
2025-01-02 479.85 479.90 479.85 479.90 0.0M
2025-01-01 453.05 470.50 453.05 470.50 0.1M