STEL Holdings Ltd

STEL
🏛️ 印度 →
444.45
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
2023-12-29 317.85 326.40 317.85 321.75 0.0M
2023-12-28 333.95 338.60 307.05 317.15 0.0M
2023-12-27 337.00 347.00 329.20 332.15 0.1M
2023-12-26 302.95 329.50 299.05 327.45 0.1M
2023-12-22 304.00 304.95 292.00 301.75 0.0M
2023-12-21 279.05 296.15 279.00 295.10 0.0M
2023-12-20 295.90 299.70 268.05 288.75 0.0M
2023-12-19 298.95 298.95 291.85 294.00 0.0M
2023-12-18 296.05 296.15 281.00 293.95 0.0M
2023-12-15 285.05 304.80 282.55 294.80 0.0M
2023-12-14 274.00 283.70 272.35 280.60 0.0M
2023-12-13 278.00 280.20 267.05 271.40 0.0M
2023-12-12 286.80 286.90 276.00 277.55 0.0M
2023-12-11 289.70 289.70 279.00 281.50 0.0M
2023-12-08 275.80 285.00 274.15 276.80 0.0M
2023-12-07 290.00 294.75 280.00 284.15 0.0M
2023-12-06 298.00 298.00 287.05 288.85 0.0M
2023-12-05 301.00 301.75 293.85 294.85 0.0M
2023-12-04 300.00 301.00 294.55 298.55 0.0M
2023-12-01 299.00 299.95 292.15 295.00 0.0M
2023-11-30 298.80 300.00 287.05 294.05 0.0M
2023-11-29 305.00 305.00 290.50 294.85 0.0M
2023-11-28 294.20 305.00 286.75 294.90 0.0M
2023-11-24 285.15 300.50 283.55 289.85 0.0M
2023-11-23 285.95 285.95 273.55 283.55 0.0M
2023-11-22 283.15 288.00 274.40 275.85 0.0M
2023-11-21 274.85 285.00 273.00 280.35 0.0M
2023-11-20 269.80 277.45 269.05 271.60 0.0M
2023-11-17 272.40 277.65 264.05 268.50 0.0M
2023-11-16 247.95 273.25 246.05 266.05 0.1M
2023-11-15 256.95 256.95 244.05 248.45 0.0M
2023-11-13 259.50 259.50 238.50 245.95 0.0M
2023-11-12 259.15 259.60 253.00 256.30 0.0M
2023-11-10 257.80 257.95 251.00 253.20 0.0M
2023-11-09 256.90 256.90 247.05 251.80 0.0M
2023-11-08 245.00 253.85 245.00 246.65 0.0M
2023-11-07 257.95 257.95 243.10 246.95 0.0M
2023-11-06 236.80 242.75 235.15 242.75 0.0M
2023-11-03 227.25 232.80 225.25 231.20 0.0M
2023-11-02 227.45 232.00 223.00 227.25 0.0M
2023-11-01 234.05 238.60 223.55 227.45 0.0M
2023-10-31 234.85 238.40 227.00 231.00 0.0M
2023-10-30 220.60 227.05 213.45 227.05 0.0M
2023-10-27 219.85 219.85 211.00 216.25 0.0M
2023-10-26 214.80 219.75 204.40 212.70 0.0M
2023-10-25 216.10 218.00 205.35 213.65 0.0M
2023-10-23 218.00 219.80 213.90 216.10 0.0M
2023-10-20 209.80 216.00 203.00 213.25 0.0M
2023-10-19 209.90 209.90 201.55 206.40 0.0M
2023-10-18 210.00 211.95 201.25 204.20 0.0M
2023-10-17 214.00 214.00 207.00 207.55 0.0M
2023-10-16 209.00 211.00 206.65 208.25 0.0M
2023-10-13 211.00 213.95 207.00 210.00 0.0M
2023-10-12 214.40 214.90 210.00 211.00 0.0M
2023-10-11 210.00 214.40 208.00 211.95 0.0M
2023-10-10 210.00 217.20 207.05 208.90 0.0M
2023-10-09 210.00 218.90 210.00 210.05 0.0M
2023-10-06 217.00 217.00 210.55 212.45 0.0M
2023-10-05 215.55 220.00 215.55 217.55 0.0M
2023-10-04 221.00 221.00 215.00 215.55 0.0M
2023-10-03 222.05 222.05 213.20 218.45 0.0M
2023-09-29 222.05 225.95 221.00 221.80 0.0M
2023-09-28 222.00 229.00 221.15 222.50 0.0M
2023-09-27 224.00 229.95 220.10 222.45 0.0M
2023-09-26 223.95 225.00 220.30 223.20 0.0M
2023-09-25 220.00 227.00 217.00 225.80 0.0M
2023-09-22 222.50 225.00 217.00 223.45 0.0M
2023-09-21 214.05 224.00 214.05 222.25 0.0M
2023-09-20 214.00 228.95 214.00 219.25 0.0M
2023-09-18 221.00 229.00 218.00 222.25 0.0M
2023-09-15 219.65 220.00 213.50 218.35 0.0M
2023-09-14 205.90 213.00 205.00 212.10 0.0M
2023-09-13 201.80 206.60 199.00 203.35 0.0M
2023-09-12 209.65 209.65 199.20 200.20 0.0M
2023-09-11 210.00 215.85 206.05 209.65 0.0M
2023-09-08 204.05 210.00 204.05 207.60 0.0M
2023-09-07 208.30 211.80 207.00 208.15 0.0M
2023-09-06 198.00 211.70 198.00 208.15 0.0M
2023-09-05 213.90 213.90 205.65 207.40 0.0M
2023-09-04 216.00 217.75 211.00 211.00 0.0M
2023-09-01 218.45 218.45 212.00 214.40 0.0M
2023-08-31 220.85 220.85 212.00 216.35 0.0M
2023-08-30 221.70 225.00 211.00 220.75 0.0M
2023-08-29 223.75 230.00 220.10 221.70 0.0M
2023-08-28 224.95 228.00 214.60 223.00 0.0M
2023-08-25 212.90 222.75 209.00 221.30 0.0M
2023-08-24 217.00 217.00 209.00 212.90 0.0M
2023-08-23 207.00 211.65 205.00 210.85 0.0M
2023-08-22 209.50 209.50 202.00 206.35 0.0M
2023-08-21 202.50 216.15 201.65 209.60 0.0M
2023-08-18 217.00 217.00 207.00 210.15 0.0M
2023-08-17 210.00 215.00 207.25 213.55 0.0M
2023-08-16 214.00 215.00 201.70 210.50 0.0M
2023-08-14 208.00 217.00 208.00 211.80 0.0M
2023-08-11 192.15 207.05 192.00 207.05 0.0M
2023-08-10 208.50 208.95 197.20 197.20 0.0M
2023-08-09 218.00 218.00 206.55 207.55 0.0M
2023-08-08 225.15 225.15 214.80 217.40 0.0M
2023-08-07 212.70 235.05 212.70 226.10 0.1M
2023-08-04 225.65 235.00 223.90 223.90 0.0M
2023-08-03 232.00 239.60 224.00 235.65 0.1M
2023-08-02 225.00 239.00 217.60 232.70 0.3M
2023-08-01 202.00 239.00 197.35 233.20 1.4M
2023-07-31 188.70 208.25 180.00 200.40 1.4M
2023-07-28 168.00 178.80 168.00 173.55 0.2M
2023-07-27 167.00 170.00 163.90 167.20 0.1M
2023-07-26 151.60 168.25 151.15 165.70 0.1M
2023-07-25 152.00 153.00 148.00 148.75 0.0M
2023-07-24 157.70 157.70 152.00 152.55 0.0M
2023-07-21 159.00 159.00 153.85 155.35 0.0M
2023-07-20 155.10 159.30 154.05 156.75 0.0M
2023-07-19 163.70 163.70 151.15 152.80 0.0M
2023-07-18 165.00 165.75 160.75 161.30 0.0M
2023-07-17 167.80 167.80 162.00 162.55 0.0M
2023-07-14 157.65 167.00 157.50 165.35 0.0M
2023-07-13 159.00 168.35 157.05 157.65 0.0M
2023-07-12 169.00 170.00 156.00 159.00 0.1M
2023-07-11 165.70 172.55 163.10 167.40 0.2M
2023-07-10 150.85 166.80 150.85 161.20 0.3M
2023-07-07 152.05 157.00 147.65 148.60 0.1M
2023-07-06 138.55 155.00 138.50 152.05 0.1M
2023-07-05 140.00 140.45 135.10 138.50 0.0M
2023-07-04 141.05 142.90 138.25 140.65 0.0M
2023-07-03 143.45 143.45 138.55 141.05 0.0M
2023-06-30 141.20 141.40 140.25 140.70 0.0M
2023-06-28 141.40 141.40 139.00 139.65 0.0M
2023-06-27 140.05 141.35 139.15 140.45 0.0M
2023-06-26 140.50 141.55 139.50 140.00 0.0M
2023-06-23 141.85 141.85 140.05 140.50 0.0M
2023-06-22 144.80 144.80 141.50 141.85 0.0M
2023-06-21 144.90 144.90 141.55 142.25 0.0M
2023-06-20 142.80 143.85 141.60 142.20 0.0M
2023-06-19 142.10 146.50 142.10 143.60 0.0M
2023-06-16 146.20 147.35 144.00 144.50 0.0M
2023-06-15 149.00 153.00 145.05 146.20 0.0M
2023-06-14 143.50 154.50 142.25 146.40 0.2M
2023-06-13 142.00 142.00 140.60 141.60 0.0M
2023-06-12 138.85 147.70 138.10 141.85 0.0M
2023-06-09 139.70 139.90 138.50 138.85 0.0M
2023-06-08 142.05 142.05 139.20 139.70 0.0M
2023-06-07 141.45 142.55 139.00 140.80 0.0M
2023-06-06 141.70 142.45 140.05 141.50 0.0M
2023-06-05 141.00 143.05 140.40 141.60 0.0M
2023-06-02 143.75 143.75 140.00 140.50 0.0M
2023-06-01 141.80 143.80 140.00 141.20 0.0M
2023-05-31 140.10 142.00 139.70 139.90 0.0M
2023-05-30 142.00 142.90 140.10 140.55 0.0M
2023-05-29 143.90 143.90 140.10 140.50 0.0M
2023-05-26 144.00 144.00 140.05 140.30 0.0M
2023-05-25 142.00 143.80 139.80 141.10 0.0M
2023-05-24 142.75 143.00 138.20 140.70 0.0M
2023-05-23 141.00 144.00 139.50 140.30 0.0M
2023-05-22 145.80 146.05 140.60 141.55 0.0M
2023-05-19 146.90 146.95 145.00 145.85 0.0M
2023-05-18 147.95 147.95 144.55 146.50 0.0M
2023-05-17 148.05 148.50 143.80 145.95 0.0M
2023-05-16 147.35 149.80 146.30 147.75 0.0M
2023-05-15 148.30 150.90 147.00 148.15 0.0M
2023-05-12 150.00 151.70 146.00 147.05 0.0M
2023-05-11 147.20 153.00 146.60 149.85 0.0M
2023-05-10 145.95 148.00 144.00 147.30 0.0M
2023-05-09 149.10 149.10 144.00 144.30 0.0M
2023-05-08 145.20 148.80 145.15 147.60 0.0M
2023-05-05 149.00 149.00 144.00 144.85 0.0M
2023-05-04 147.95 149.90 145.10 146.70 0.0M
2023-05-03 146.00 148.45 144.10 147.80 0.0M
2023-05-02 146.00 148.95 142.05 144.60 0.0M
2023-04-28 151.55 153.00 145.00 146.30 0.0M
2023-04-27 141.95 154.80 141.95 151.45 0.1M
2023-04-26 141.60 142.90 140.80 141.35 0.0M
2023-04-25 144.00 145.90 140.60 142.05 0.0M
2023-04-24 140.25 143.95 140.25 143.25 0.0M
2023-04-21 142.05 143.95 141.10 141.50 0.0M
2023-04-20 141.50 143.45 141.50 141.95 0.0M
2023-04-19 142.05 144.70 140.80 141.50 0.0M
2023-04-18 143.45 145.95 142.05 144.75 0.0M
2023-04-17 142.00 147.00 140.55 142.05 0.0M
2023-04-13 144.95 145.70 142.55 143.05 0.0M
2023-04-12 144.00 145.90 142.45 143.50 0.0M
2023-04-11 146.95 146.95 141.05 142.30 0.0M
2023-04-10 146.95 148.20 145.00 145.80 0.0M
2023-04-06 145.40 147.50 145.40 147.15 0.0M
2023-04-05 143.00 147.90 142.10 145.40 0.0M
2023-04-03 148.00 149.90 144.00 145.55 0.0M
2023-03-31 142.00 147.90 141.00 143.70 0.0M
2023-03-29 143.45 143.45 137.15 138.00 0.0M
2023-03-28 142.55 143.40 136.00 138.85 0.0M
2023-03-27 150.00 152.40 140.15 142.55 0.0M
2023-03-24 156.80 158.90 148.60 149.80 0.0M
2023-03-23 160.70 163.70 155.10 156.80 0.0M
2023-03-22 158.00 163.90 154.30 160.00 0.0M
2023-03-21 155.00 155.65 150.00 154.20 0.0M
2023-03-20 150.90 154.00 147.45 150.45 0.0M
2023-03-17 153.55 153.55 148.05 152.40 0.0M
2023-03-16 156.00 156.00 144.05 149.95 0.0M
2023-03-15 148.35 152.85 148.15 150.00 0.0M
2023-03-14 150.00 154.00 148.25 148.35 0.0M
2023-03-13 150.35 152.90 145.85 149.90 0.0M
2023-03-10 150.65 155.00 150.35 150.85 0.0M
2023-03-09 159.90 160.75 152.60 153.10 0.0M
2023-03-08 161.00 165.00 156.25 157.95 0.0M
2023-03-06 169.40 169.40 156.55 156.95 0.0M
2023-03-03 162.00 167.00 158.25 162.55 0.0M
2023-03-02 146.10 160.00 142.10 158.40 0.1M
2023-03-01 132.10 148.40 132.10 146.10 0.0M
2023-02-28 136.00 137.00 135.10 136.60 0.0M
2023-02-27 133.15 136.00 133.05 134.30 0.0M
2023-02-24 137.00 138.50 134.15 135.75 0.0M
2023-02-23 131.80 139.90 130.10 136.00 0.0M
2023-02-22 135.05 135.10 130.30 131.80 0.0M
2023-02-21 137.20 137.90 133.00 135.25 0.0M
2023-02-20 136.50 137.90 135.00 137.20 0.0M
2023-02-17 135.95 137.20 134.80 135.50 0.0M
2023-02-16 136.95 138.80 133.55 137.35 0.0M
2023-02-15 137.70 137.70 133.10 135.20 0.0M
2023-02-14 134.45 136.00 132.85 134.25 0.0M
2023-02-13 139.95 140.90 133.15 133.75 0.0M
2023-02-10 136.00 140.35 135.00 137.05 0.0M
2023-02-09 136.15 137.95 134.00 134.75 0.0M
2023-02-08 138.10 141.00 135.10 135.70 0.0M
2023-02-07 138.85 144.90 135.00 136.10 0.0M
2023-02-06 130.10 140.00 130.10 138.65 0.0M
2023-02-03 134.45 138.00 130.00 133.15 0.0M
2023-02-02 136.20 141.00 132.00 134.50 0.0M
2023-02-01 141.00 144.90 135.05 136.70 0.0M
2023-01-31 141.20 143.00 137.05 140.85 0.0M
2023-01-30 140.90 146.95 139.95 141.20 0.0M
2023-01-27 147.30 147.45 138.35 141.05 0.0M
2023-01-25 153.55 155.00 146.90 147.20 0.0M
2023-01-24 151.40 155.00 150.00 153.55 0.0M
2023-01-23 147.45 150.00 147.05 149.30 0.0M
2023-01-20 148.30 150.70 145.00 145.70 0.0M
2023-01-19 148.35 150.90 146.00 148.25 0.0M
2023-01-18 151.90 152.70 149.00 149.30 0.0M
2023-01-17 155.00 155.50 148.80 150.20 0.0M
2023-01-16 161.40 161.40 150.10 150.40 0.0M
2023-01-13 152.20 153.90 152.20 153.40 0.0M
2023-01-12 153.55 154.05 151.75 152.20 0.0M
2023-01-11 161.00 161.00 152.00 152.95 0.0M
2023-01-10 153.05 155.10 152.15 152.65 0.0M
2023-01-09 159.20 159.20 151.35 152.35 0.0M
2023-01-06 156.95 159.00 152.50 153.90 0.0M
2023-01-05 161.90 164.90 155.25 156.90 0.0M
2023-01-04 163.00 164.30 156.50 157.85 0.0M
2023-01-03 168.35 170.95 164.10 164.65 0.0M
2023-01-02 164.75 166.00 162.05 165.05 0.0M