Lumax Industries Ltd

LUMA
🏛️ 印度 →
4,955.10
最后更新: 2025-09-29
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 2,523.35 2,523.35 2,460.00 2,479.75 0.0M
2023-12-28 2,487.60 2,538.90 2,465.05 2,527.35 0.0M
2023-12-27 2,460.15 2,529.95 2,460.05 2,493.25 0.0M
2023-12-26 2,515.30 2,537.45 2,463.10 2,495.30 0.0M
2023-12-22 2,486.00 2,538.00 2,472.60 2,496.10 0.0M
2023-12-21 2,420.35 2,497.40 2,415.15 2,485.55 0.0M
2023-12-20 2,549.50 2,558.05 2,398.00 2,420.35 0.0M
2023-12-19 2,534.00 2,563.70 2,525.00 2,530.55 0.0M
2023-12-18 2,549.35 2,596.05 2,504.15 2,533.40 0.0M
2023-12-15 2,629.85 2,642.60 2,506.70 2,549.35 0.0M
2023-12-14 2,670.00 2,670.00 2,592.55 2,609.65 0.0M
2023-12-13 2,629.70 2,668.00 2,580.00 2,655.05 0.0M
2023-12-12 2,690.00 2,690.00 2,590.00 2,619.50 0.0M
2023-12-11 2,676.45 2,694.80 2,627.60 2,677.40 0.0M
2023-12-08 2,713.45 2,713.45 2,640.90 2,667.15 0.0M
2023-12-07 2,673.10 2,735.95 2,660.00 2,703.90 0.0M
2023-12-06 2,704.05 2,705.45 2,660.20 2,673.55 0.0M
2023-12-05 2,716.00 2,725.00 2,658.10 2,703.75 0.0M
2023-12-04 2,715.30 2,793.85 2,694.80 2,706.65 0.0M
2023-12-01 2,754.90 2,754.90 2,684.45 2,695.05 0.0M
2023-11-30 2,730.00 2,798.95 2,701.10 2,748.25 0.0M
2023-11-29 2,697.50 2,744.35 2,685.00 2,729.40 0.0M
2023-11-28 2,790.00 2,790.05 2,654.75 2,677.45 0.0M
2023-11-24 2,639.75 2,749.80 2,638.80 2,731.45 0.0M
2023-11-23 2,669.00 2,781.90 2,621.35 2,639.75 0.1M
2023-11-22 2,443.15 2,670.00 2,432.60 2,636.70 0.0M
2023-11-21 2,432.60 2,470.00 2,421.10 2,443.15 0.0M
2023-11-20 2,417.00 2,462.60 2,410.30 2,424.85 0.0M
2023-11-17 2,421.25 2,451.95 2,404.15 2,440.65 0.0M
2023-11-16 2,438.40 2,450.00 2,404.15 2,421.25 0.0M
2023-11-15 2,448.40 2,470.00 2,387.60 2,420.25 0.0M
2023-11-13 2,383.00 2,472.00 2,360.05 2,448.40 0.0M
2023-11-12 2,329.90 2,400.00 2,329.90 2,383.00 0.0M
2023-11-10 2,280.50 2,313.85 2,230.80 2,296.30 0.0M
2023-11-09 2,135.10 2,372.90 2,135.10 2,282.05 0.1M
2023-11-08 2,229.00 2,229.00 2,121.00 2,131.80 0.0M
2023-11-07 2,261.00 2,289.30 2,179.95 2,230.35 0.0M
2023-11-06 2,257.05 2,269.00 2,203.20 2,260.80 0.0M
2023-11-03 2,224.55 2,330.90 2,214.00 2,257.05 0.0M
2023-11-02 2,190.00 2,240.00 2,165.35 2,224.55 0.0M
2023-11-01 2,172.00 2,182.35 2,136.45 2,151.50 0.0M
2023-10-31 2,173.00 2,179.95 2,140.25 2,151.95 0.0M
2023-10-30 2,184.45 2,184.45 2,144.15 2,157.00 0.0M
2023-10-27 2,143.85 2,183.00 2,143.85 2,168.20 0.0M
2023-10-26 2,116.55 2,158.00 2,099.50 2,143.85 0.0M
2023-10-25 2,131.90 2,151.90 2,099.00 2,115.15 0.0M
2023-10-23 2,249.75 2,250.05 2,100.00 2,111.25 0.0M
2023-10-20 2,218.45 2,234.00 2,207.95 2,224.95 0.0M
2023-10-19 2,205.00 2,249.75 2,193.00 2,223.75 0.0M
2023-10-18 2,252.00 2,252.00 2,200.00 2,209.40 0.0M
2023-10-17 2,222.85 2,235.30 2,209.00 2,216.95 0.0M
2023-10-16 2,230.00 2,245.50 2,199.90 2,206.30 0.0M
2023-10-13 2,230.00 2,277.80 2,207.30 2,215.70 0.0M
2023-10-12 2,313.75 2,314.20 2,250.00 2,257.10 0.0M
2023-10-11 2,348.10 2,352.05 2,283.25 2,296.55 0.0M
2023-10-10 2,306.95 2,373.00 2,306.95 2,330.65 0.0M
2023-10-09 2,349.95 2,349.95 2,291.65 2,306.95 0.0M
2023-10-06 2,379.85 2,419.70 2,350.00 2,359.10 0.0M
2023-10-05 2,415.00 2,415.00 2,371.00 2,372.55 0.0M
2023-10-04 2,338.75 2,435.00 2,327.00 2,413.75 0.0M
2023-10-03 2,352.30 2,379.35 2,315.00 2,338.75 0.0M
2023-09-29 2,454.35 2,455.60 2,379.10 2,388.10 0.0M
2023-09-28 2,434.90 2,477.45 2,410.05 2,437.35 0.0M
2023-09-27 2,442.25 2,446.80 2,393.45 2,399.45 0.0M
2023-09-26 2,447.05 2,447.05 2,394.45 2,424.10 0.0M
2023-09-25 2,425.00 2,449.00 2,386.20 2,422.80 0.0M
2023-09-22 2,407.80 2,425.00 2,381.00 2,408.10 0.0M
2023-09-21 2,441.95 2,467.00 2,352.00 2,389.85 0.0M
2023-09-20 2,388.00 2,474.95 2,350.10 2,434.35 0.0M
2023-09-18 2,302.50 2,379.90 2,302.45 2,371.05 0.0M
2023-09-15 2,294.55 2,322.00 2,281.85 2,302.50 0.0M
2023-09-14 2,270.10 2,314.95 2,254.00 2,280.50 0.0M
2023-09-13 2,261.55 2,340.00 2,236.90 2,271.45 0.0M
2023-09-12 2,320.00 2,355.00 2,215.25 2,255.60 0.0M
2023-09-11 2,355.35 2,361.85 2,310.80 2,338.75 0.0M
2023-09-08 2,358.85 2,380.00 2,310.80 2,337.85 0.0M
2023-09-07 2,376.00 2,480.00 2,306.65 2,335.00 0.1M
2023-09-06 2,280.00 2,363.90 2,277.00 2,355.20 0.0M
2023-09-05 2,296.00 2,313.45 2,266.05 2,283.60 0.0M
2023-09-04 2,320.75 2,320.75 2,242.00 2,299.30 0.0M
2023-09-01 2,255.80 2,324.80 2,234.10 2,286.45 0.0M
2023-08-31 2,247.90 2,271.00 2,238.90 2,267.45 0.0M
2023-08-30 2,198.55 2,267.95 2,195.60 2,231.25 0.0M
2023-08-29 2,185.00 2,203.90 2,158.15 2,185.45 0.0M
2023-08-28 2,214.60 2,238.00 2,164.35 2,175.10 0.0M
2023-08-25 2,241.90 2,275.85 2,201.05 2,221.85 0.0M
2023-08-24 2,169.00 2,250.50 2,146.35 2,233.50 0.0M
2023-08-23 2,157.10 2,170.00 2,146.00 2,157.35 0.0M
2023-08-22 2,149.10 2,177.00 2,140.05 2,148.70 0.0M
2023-08-21 2,166.90 2,181.65 2,138.05 2,149.10 0.0M
2023-08-18 2,137.10 2,180.00 2,122.05 2,166.90 0.0M
2023-08-17 2,152.40 2,179.80 2,133.95 2,145.15 0.0M
2023-08-16 2,145.00 2,164.00 2,100.00 2,147.70 0.0M
2023-08-14 2,141.25 2,149.80 2,082.05 2,125.55 0.0M
2023-08-11 2,059.15 2,184.95 2,033.00 2,146.20 0.1M
2023-08-10 2,063.00 2,120.00 2,024.55 2,059.15 0.0M
2023-08-09 2,090.00 2,093.00 1,985.05 2,021.80 0.0M
2023-08-08 2,077.90 2,099.80 2,037.00 2,063.40 0.0M
2023-08-07 2,088.00 2,109.30 2,055.00 2,068.20 0.0M
2023-08-04 2,073.00 2,089.95 2,045.00 2,061.30 0.0M
2023-08-03 2,079.00 2,100.05 2,061.00 2,065.40 0.0M
2023-08-02 2,114.15 2,114.15 2,065.05 2,070.55 0.0M
2023-08-01 2,119.35 2,140.00 2,082.00 2,098.40 0.0M
2023-07-31 2,121.10 2,143.95 2,098.00 2,103.60 0.0M
2023-07-28 2,116.05 2,149.80 2,115.00 2,121.10 0.0M
2023-07-27 2,100.25 2,125.00 2,091.20 2,109.60 0.0M
2023-07-26 2,091.10 2,120.00 2,082.50 2,093.75 0.0M
2023-07-25 2,093.50 2,107.95 2,060.05 2,091.10 0.0M
2023-07-24 2,104.45 2,120.95 2,064.05 2,078.00 0.0M
2023-07-21 2,120.00 2,146.00 2,092.00 2,104.15 0.0M
2023-07-20 2,172.00 2,219.95 2,056.70 2,104.70 0.0M
2023-07-19 2,230.00 2,250.00 2,172.50 2,185.20 0.0M
2023-07-18 2,293.85 2,293.85 2,206.55 2,232.50 0.0M
2023-07-17 2,344.95 2,345.00 2,255.10 2,279.85 0.0M
2023-07-14 2,319.65 2,339.00 2,250.05 2,331.75 0.0M
2023-07-13 2,280.40 2,332.85 2,263.00 2,274.25 0.0M
2023-07-12 2,295.00 2,295.00 2,259.00 2,280.40 0.0M
2023-07-11 2,209.00 2,290.00 2,209.00 2,275.75 0.0M
2023-07-10 2,150.00 2,218.80 2,125.05 2,206.60 0.0M
2023-07-07 2,141.00 2,142.45 2,106.20 2,134.15 0.0M
2023-07-06 2,113.10 2,157.85 2,100.25 2,141.85 0.0M
2023-07-05 2,042.35 2,135.00 2,042.35 2,115.60 0.0M
2023-07-04 2,146.00 2,149.45 2,105.00 2,108.10 0.0M
2023-07-03 2,105.00 2,148.20 2,105.00 2,110.25 0.0M
2023-06-30 2,124.00 2,131.40 2,105.00 2,120.25 0.0M
2023-06-28 2,118.90 2,159.00 2,104.60 2,114.65 0.0M
2023-06-27 2,110.00 2,129.00 2,100.00 2,114.65 0.0M
2023-06-26 2,100.05 2,120.00 2,095.00 2,100.90 0.0M
2023-06-23 2,123.50 2,144.65 2,100.00 2,107.20 0.0M
2023-06-22 2,118.30 2,139.10 2,111.05 2,123.50 0.0M
2023-06-21 2,110.00 2,127.00 2,096.00 2,115.85 0.0M
2023-06-20 2,111.05 2,155.00 2,100.00 2,102.65 0.0M
2023-06-19 2,193.00 2,219.95 2,127.40 2,141.20 0.0M
2023-06-16 2,136.35 2,191.95 2,132.05 2,182.90 0.0M
2023-06-15 2,115.00 2,189.00 2,110.00 2,135.05 0.0M
2023-06-14 2,112.95 2,164.90 2,100.00 2,145.75 0.0M
2023-06-13 2,142.35 2,163.55 2,098.00 2,103.70 0.0M
2023-06-12 2,080.00 2,155.50 2,061.60 2,110.70 0.0M
2023-06-09 2,051.00 2,099.80 2,051.00 2,090.15 0.0M
2023-06-08 2,057.30 2,150.00 2,035.00 2,042.25 0.0M
2023-06-07 2,052.00 2,107.30 2,035.60 2,067.75 0.0M
2023-06-06 2,099.95 2,136.75 2,032.55 2,067.25 0.0M
2023-06-05 1,935.05 2,139.60 1,919.60 2,095.55 0.1M
2023-06-02 1,909.20 1,960.00 1,879.65 1,919.60 0.0M
2023-06-01 1,919.40 1,919.40 1,863.10 1,899.25 0.0M
2023-05-31 1,912.60 1,926.70 1,890.00 1,901.75 0.0M
2023-05-30 1,886.10 1,920.00 1,877.60 1,901.65 0.0M
2023-05-29 1,807.05 1,895.00 1,783.00 1,885.95 0.1M
2023-05-26 2,020.00 2,050.00 1,989.85 2,020.90 0.0M
2023-05-25 2,050.00 2,075.00 1,991.80 2,009.45 0.0M
2023-05-24 2,015.00 2,047.50 2,007.55 2,040.00 0.0M
2023-05-23 1,985.10 2,047.95 1,977.10 2,004.20 0.0M
2023-05-22 2,066.35 2,066.35 1,993.55 2,018.15 0.0M
2023-05-19 2,040.00 2,055.10 2,003.65 2,027.35 0.0M
2023-05-18 2,020.05 2,095.00 2,016.00 2,035.05 0.0M
2023-05-17 1,961.40 2,041.00 1,957.30 2,030.05 0.0M
2023-05-16 1,975.05 2,005.65 1,956.20 1,961.40 0.0M
2023-05-15 2,025.00 2,025.00 1,970.00 1,978.30 0.0M
2023-05-12 2,025.00 2,025.00 1,966.70 1,988.65 0.0M
2023-05-11 1,950.05 2,015.00 1,950.05 1,997.65 0.0M
2023-05-10 1,962.00 1,991.95 1,945.00 1,953.90 0.0M
2023-05-09 2,009.40 2,028.80 1,943.10 1,964.50 0.0M
2023-05-08 1,940.00 2,024.80 1,913.45 1,999.95 0.0M
2023-05-05 1,947.45 1,987.00 1,910.05 1,931.20 0.0M
2023-05-04 1,945.00 1,993.50 1,866.25 1,932.90 0.0M
2023-05-03 1,940.00 2,007.50 1,939.00 1,966.90 0.0M
2023-05-02 2,079.85 2,099.00 1,950.55 1,978.00 0.0M
2023-04-28 2,062.00 2,106.20 2,040.00 2,050.15 0.0M
2023-04-27 2,052.00 2,062.75 2,018.10 2,050.75 0.0M
2023-04-26 1,985.00 2,069.00 1,965.00 2,042.35 0.0M
2023-04-25 2,023.00 2,042.50 1,975.40 1,985.40 0.0M
2023-04-24 1,958.00 2,064.40 1,950.00 2,013.05 0.1M
2023-04-21 1,915.00 1,964.00 1,890.00 1,947.50 0.0M
2023-04-20 1,938.00 1,938.00 1,905.00 1,913.60 0.0M
2023-04-19 1,875.70 1,980.00 1,875.70 1,908.00 0.0M
2023-04-18 1,946.05 1,946.05 1,880.50 1,894.65 0.0M
2023-04-17 1,893.15 1,964.75 1,893.15 1,926.85 0.0M
2023-04-13 1,878.70 1,924.45 1,842.10 1,893.10 0.0M
2023-04-12 1,930.00 1,945.95 1,841.00 1,858.25 0.0M
2023-04-11 1,940.00 1,946.30 1,917.05 1,937.45 0.0M
2023-04-10 1,915.70 1,980.00 1,910.00 1,925.10 0.0M
2023-04-06 1,805.00 1,945.00 1,805.00 1,912.80 0.0M
2023-04-05 1,830.45 1,850.00 1,792.35 1,825.30 0.0M
2023-04-03 1,779.90 1,844.00 1,779.90 1,830.45 0.0M
2023-03-31 1,688.00 1,799.00 1,686.00 1,769.25 0.0M
2023-03-29 1,698.00 1,700.10 1,672.15 1,688.80 0.0M
2023-03-28 1,677.55 1,684.90 1,672.15 1,676.40 0.0M
2023-03-27 1,695.05 1,695.05 1,671.00 1,677.55 0.0M
2023-03-24 1,725.00 1,725.00 1,696.55 1,700.90 0.0M
2023-03-23 1,700.00 1,746.00 1,688.00 1,710.80 0.0M
2023-03-22 1,723.00 1,742.45 1,692.10 1,703.65 0.0M
2023-03-21 1,704.70 1,745.40 1,704.70 1,721.70 0.0M
2023-03-20 1,689.30 1,719.20 1,671.35 1,695.75 0.0M
2023-03-17 1,694.35 1,701.55 1,672.10 1,676.95 0.0M
2023-03-16 1,669.00 1,699.00 1,669.00 1,687.00 0.0M
2023-03-15 1,665.00 1,679.65 1,665.00 1,669.20 0.0M
2023-03-14 1,655.80 1,680.00 1,654.45 1,673.25 0.0M
2023-03-13 1,696.40 1,698.55 1,664.05 1,669.55 0.0M
2023-03-10 1,662.45 1,696.20 1,662.45 1,683.50 0.0M
2023-03-09 1,678.05 1,688.00 1,666.30 1,682.35 0.0M
2023-03-08 1,679.95 1,689.80 1,659.15 1,677.05 0.0M
2023-03-06 1,692.40 1,718.40 1,658.80 1,666.85 0.0M
2023-03-03 1,656.00 1,692.45 1,656.00 1,686.90 0.0M
2023-03-02 1,696.15 1,699.45 1,647.70 1,663.35 0.0M
2023-03-01 1,656.15 1,717.45 1,655.25 1,679.40 0.0M
2023-02-28 1,674.00 1,679.65 1,642.80 1,653.00 0.0M
2023-02-27 1,658.40 1,686.95 1,647.50 1,679.30 0.0M
2023-02-24 1,654.95 1,690.50 1,647.85 1,658.40 0.0M
2023-02-23 1,640.20 1,678.00 1,640.00 1,654.95 0.0M
2023-02-22 1,723.70 1,723.70 1,645.00 1,653.50 0.0M
2023-02-21 1,728.00 1,748.50 1,691.05 1,706.65 0.0M
2023-02-20 1,741.95 1,752.40 1,705.00 1,710.80 0.0M
2023-02-17 1,775.90 1,784.95 1,695.25 1,721.50 0.0M
2023-02-16 1,750.00 1,808.05 1,732.55 1,769.05 0.0M
2023-02-15 1,710.05 1,740.05 1,696.30 1,729.50 0.0M
2023-02-14 1,714.05 1,731.25 1,693.80 1,712.30 0.0M
2023-02-13 1,825.90 1,825.90 1,701.00 1,724.55 0.0M
2023-02-10 1,850.00 1,850.00 1,791.10 1,806.00 0.0M
2023-02-09 1,800.00 1,835.00 1,777.00 1,810.95 0.0M
2023-02-08 1,720.30 1,798.40 1,720.30 1,776.10 0.0M
2023-02-07 1,752.05 1,759.85 1,715.50 1,725.65 0.0M
2023-02-06 1,679.95 1,790.00 1,671.35 1,717.75 0.0M
2023-02-03 1,700.05 1,700.05 1,630.20 1,647.90 0.0M
2023-02-02 1,689.25 1,715.90 1,669.90 1,683.25 0.0M
2023-02-01 1,699.85 1,734.50 1,651.00 1,672.55 0.0M
2023-01-31 1,646.15 1,698.00 1,646.15 1,683.05 0.0M
2023-01-30 1,680.50 1,697.60 1,633.95 1,648.00 0.0M
2023-01-27 1,731.00 1,741.35 1,643.05 1,680.10 0.0M
2023-01-25 1,742.75 1,747.15 1,712.85 1,731.30 0.0M
2023-01-24 1,770.25 1,790.80 1,740.00 1,753.05 0.0M
2023-01-23 1,734.00 1,818.00 1,729.10 1,770.25 0.0M
2023-01-20 1,744.00 1,770.00 1,725.25 1,735.10 0.0M
2023-01-19 1,759.45 1,776.20 1,740.05 1,755.30 0.0M
2023-01-18 1,760.10 1,800.00 1,760.00 1,777.20 0.0M
2023-01-17 1,755.30 1,784.95 1,745.55 1,765.40 0.0M
2023-01-16 1,759.65 1,806.50 1,752.05 1,764.80 0.0M
2023-01-13 1,701.85 1,735.05 1,687.55 1,721.40 0.0M
2023-01-12 1,705.15 1,706.95 1,666.55 1,688.45 0.0M
2023-01-11 1,737.55 1,754.75 1,681.75 1,688.30 0.0M
2023-01-10 1,756.75 1,771.95 1,715.70 1,720.40 0.0M
2023-01-09 1,690.00 1,813.10 1,674.55 1,756.75 0.0M
2023-01-06 1,695.50 1,729.00 1,650.10 1,663.40 0.0M
2023-01-05 1,713.85 1,723.45 1,698.05 1,709.85 0.0M
2023-01-04 1,710.10 1,730.00 1,683.00 1,701.25 0.0M
2023-01-03 1,715.00 1,729.00 1,710.00 1,715.90 0.0M
2023-01-02 1,717.50 1,736.85 1,691.20 1,716.45 0.0M