TRF Ltd

TTRO
🏛️ 印度 →
344.60
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
2024-12-31 431.60 440.95 428.15 435.65 0.0M
2024-12-30 434.00 445.00 430.05 431.60 0.0M
2024-12-27 449.95 455.90 435.40 438.25 0.0M
2024-12-26 473.00 475.95 441.30 447.85 0.1M
2024-12-24 421.00 502.55 421.00 474.30 1.0M
2024-12-23 436.80 439.65 416.70 418.80 0.0M
2024-12-20 441.00 454.00 427.65 430.35 0.0M
2024-12-19 441.10 447.00 433.55 440.65 0.0M
2024-12-18 452.40 456.50 437.70 441.10 0.0M
2024-12-17 445.55 464.00 445.00 447.90 0.0M
2024-12-16 466.90 476.45 454.10 455.85 0.0M
2024-12-13 476.85 476.85 456.00 466.90 0.0M
2024-12-12 491.65 495.55 467.95 469.80 0.1M
2024-12-11 499.85 506.00 487.40 492.90 0.1M
2024-12-10 478.05 507.40 474.40 499.85 0.1M
2024-12-09 479.65 499.00 476.40 481.40 0.1M
2024-12-06 460.80 503.00 460.80 473.30 0.1M
2024-12-05 463.10 472.45 450.00 458.00 0.0M
2024-12-04 435.95 478.80 435.95 457.40 0.1M
2024-12-03 420.50 440.90 420.50 435.30 0.0M
2024-12-02 434.60 436.55 416.10 419.95 0.0M
2024-11-29 420.00 437.00 415.05 429.95 0.0M
2024-11-28 416.50 434.60 415.05 415.95 0.0M
2024-11-27 412.05 426.00 412.05 416.50 0.0M
2024-11-26 417.25 417.75 407.30 412.00 0.0M
2024-11-25 406.00 419.00 406.00 412.45 0.0M
2024-11-22 395.05 408.95 395.05 399.30 0.0M
2024-11-21 408.00 411.65 390.00 393.60 0.0M
2024-11-19 410.85 418.45 405.10 406.80 0.0M
2024-11-18 409.00 415.20 407.80 410.85 0.0M
2024-11-14 407.15 423.45 407.00 410.25 0.0M
2024-11-13 422.80 422.80 405.90 407.15 0.0M
2024-11-12 424.05 439.95 419.00 421.75 0.0M
2024-11-11 431.50 436.85 417.00 419.80 0.0M
2024-11-08 445.05 455.30 431.00 434.10 0.0M
2024-11-07 450.00 464.95 450.00 453.90 0.0M
2024-11-06 436.00 466.40 436.00 460.15 0.0M
2024-11-05 435.00 442.00 430.55 439.95 0.0M
2024-11-04 452.90 452.90 430.00 436.20 0.0M
2024-11-01 442.95 452.00 435.15 446.65 0.0M
2024-10-31 432.00 444.45 427.10 437.50 0.0M
2024-10-30 412.00 448.90 412.00 428.75 0.0M
2024-10-29 419.90 428.80 412.05 414.30 0.0M
2024-10-28 417.50 429.00 416.15 418.90 0.0M
2024-10-25 447.85 454.45 410.55 414.55 0.0M
2024-10-24 456.80 463.80 445.00 446.35 0.0M
2024-10-23 487.00 487.00 450.00 456.80 0.0M
2024-10-22 491.45 491.45 451.60 460.65 0.0M
2024-10-21 519.00 522.85 485.00 489.75 0.0M
2024-10-18 488.00 517.40 476.30 511.30 0.0M
2024-10-17 491.10 492.30 480.10 483.40 0.0M
2024-10-16 479.55 494.80 479.55 490.60 0.0M
2024-10-15 491.50 495.55 476.65 479.55 0.0M
2024-10-14 495.25 510.95 490.05 495.45 0.0M
2024-10-11 510.75 511.65 489.00 495.25 0.0M
2024-10-10 486.10 528.80 486.10 510.75 0.2M
2024-10-09 467.90 483.90 466.70 480.75 0.0M
2024-10-08 460.00 474.00 457.95 462.10 0.0M
2024-10-07 485.30 488.45 455.55 458.40 0.0M
2024-10-04 499.70 501.20 475.05 484.55 0.0M
2024-10-03 501.95 503.45 485.00 486.15 0.0M
2024-10-01 506.30 506.30 491.05 498.70 0.0M
2024-09-30 495.05 503.00 488.95 493.95 0.0M
2024-09-27 513.00 514.25 499.95 500.45 0.0M
2024-09-26 515.00 522.00 506.00 509.40 0.0M
2024-09-25 497.00 520.90 497.00 517.05 0.0M
2024-09-24 507.20 508.40 491.00 496.70 0.0M
2024-09-23 500.00 510.00 484.55 503.40 0.0M
2024-09-20 492.00 508.35 491.95 499.95 0.0M
2024-09-19 505.00 511.00 485.00 492.40 0.0M
2024-09-18 524.85 524.85 487.80 501.65 0.0M
2024-09-17 515.00 525.00 504.85 511.00 0.0M
2024-09-16 525.00 532.30 514.85 519.40 0.0M
2024-09-13 518.15 560.00 506.10 525.10 0.0M
2024-09-12 510.70 524.00 498.05 518.15 0.0M
2024-09-11 517.90 517.90 502.25 505.45 0.0M
2024-09-10 508.00 517.65 503.20 510.80 0.0M
2024-09-09 528.70 528.70 498.00 504.05 0.0M
2024-09-06 540.60 548.00 508.00 519.75 0.0M
2024-09-05 544.90 546.00 528.00 536.35 0.0M
2024-09-04 532.50 536.50 525.05 532.05 0.0M
2024-09-03 546.10 553.90 515.00 528.50 0.1M
2024-09-02 574.00 574.00 536.55 543.40 0.0M
2024-08-30 563.50 584.05 560.00 563.35 0.0M
2024-08-29 585.00 598.00 555.00 560.75 0.1M
2024-08-28 599.00 616.00 575.00 579.20 0.1M
2024-08-27 538.90 591.15 538.90 591.15 0.2M
2024-08-26 569.80 570.00 532.65 537.45 0.0M
2024-08-23 524.30 568.55 513.00 558.40 0.1M
2024-08-22 549.85 549.85 505.15 516.90 0.1M
2024-08-21 493.50 530.80 487.05 530.80 0.1M
2024-08-20 494.90 494.90 476.00 482.55 0.0M
2024-08-19 482.25 494.40 472.10 487.20 0.0M
2024-08-16 474.30 480.00 461.05 474.05 0.0M
2024-08-14 492.05 493.70 450.60 457.50 0.0M
2024-08-13 514.75 514.75 480.20 490.35 0.0M
2024-08-12 482.20 509.45 471.15 500.60 0.0M
2024-08-09 493.95 494.00 473.10 482.05 0.0M
2024-08-08 486.00 506.25 471.95 476.90 0.0M
2024-08-07 481.00 507.95 481.00 496.85 0.0M
2024-08-06 503.00 519.00 470.00 474.30 0.0M
2024-08-05 548.95 549.00 494.95 498.60 0.0M
2024-08-02 531.00 557.00 520.00 538.60 0.0M
2024-08-01 524.95 540.00 516.00 531.80 0.0M
2024-07-31 515.40 532.00 511.00 526.45 0.0M
2024-07-30 524.95 524.95 501.20 515.40 0.0M
2024-07-29 538.00 539.30 519.95 521.35 0.0M
2024-07-26 499.95 524.00 499.90 518.25 0.0M
2024-07-25 499.00 520.00 479.95 507.20 0.0M
2024-07-24 485.00 515.90 485.00 503.05 0.0M
2024-07-23 497.00 510.00 484.95 491.35 0.0M
2024-07-22 504.30 523.00 501.00 510.45 0.0M
2024-07-19 534.75 534.75 513.85 517.00 0.0M
2024-07-18 524.30 524.30 524.30 524.30 0.0M
2024-07-16 514.00 514.05 514.00 514.05 0.0M
2024-07-15 502.55 504.00 502.55 504.00 0.0M
2024-07-12 508.10 508.10 502.10 502.10 0.0M
2024-07-11 505.00 506.05 504.10 506.05 0.0M
2024-07-10 520.00 520.00 513.55 513.55 0.0M
2024-07-09 524.90 524.90 524.00 524.00 0.0M
2024-07-08 531.10 531.10 524.75 525.00 0.0M
2024-07-05 525.35 530.10 525.35 530.10 0.0M
2024-07-04 529.20 531.00 529.20 531.00 0.0M
2024-07-03 548.65 548.65 539.50 540.00 0.0M
2024-07-02 548.00 548.00 537.90 537.90 0.0M
2024-07-01 550.05 555.90 546.00 546.00 0.0M
2024-06-28 555.00 560.00 548.00 548.00 0.0M
2024-06-27 562.00 572.00 551.45 555.00 0.0M
2024-06-26 562.00 562.00 560.00 562.00 0.0M
2024-06-25 565.00 568.80 564.00 568.80 0.0M
2024-06-24 580.00 580.00 573.60 575.50 0.0M
2024-06-21 583.85 585.30 583.85 585.30 0.0M
2024-06-20 607.85 607.85 595.75 595.75 0.0M
2024-06-19 598.65 620.00 598.65 607.90 0.0M
2024-06-18 610.85 610.85 610.85 610.85 0.0M
2024-06-14 623.30 623.30 623.30 623.30 0.0M
2024-06-13 648.95 648.95 611.25 636.00 0.0M
2024-06-12 619.00 651.00 604.00 638.05 0.0M
2024-06-11 622.90 624.15 608.00 623.25 0.0M
2024-06-10 582.00 594.45 566.15 594.45 0.0M
2024-06-07 560.90 574.40 551.00 566.15 0.0M
2024-06-06 551.60 579.00 526.00 561.95 0.0M
2024-06-05 527.00 560.00 523.60 551.55 0.0M
2024-06-04 580.00 580.00 551.15 551.15 0.0M
2024-06-03 580.15 580.15 561.20 580.15 0.0M
2024-05-31 554.75 554.75 552.25 552.55 0.0M
2024-05-30 567.00 570.00 563.50 563.50 0.0M
2024-05-29 580.00 580.00 570.00 575.00 0.0M
2024-05-28 587.90 587.90 580.75 580.75 0.0M
2024-05-27 581.00 592.60 573.95 592.60 0.0M
2024-05-24 581.65 583.00 581.00 581.00 0.0M
2024-05-23 555.10 573.50 555.10 573.50 0.0M
2024-05-22 562.30 562.30 562.30 562.30 0.0M
2024-05-21 573.75 573.75 573.75 573.75 0.0M
2024-05-18 585.45 585.45 585.45 585.45 0.0M
2024-05-17 610.00 610.00 597.40 597.40 0.0M
2024-05-16 609.60 609.60 609.60 609.60 0.0M
2024-05-15 623.00 623.00 621.00 622.00 0.0M
2024-05-14 636.10 636.10 621.20 621.20 0.0M
2024-05-13 623.65 623.65 623.65 623.65 0.0M
2024-05-10 636.35 636.35 636.35 636.35 0.0M
2024-05-09 669.00 669.00 649.30 649.30 0.0M
2024-05-08 659.95 662.55 657.00 662.55 0.0M
2024-05-07 649.60 649.60 649.60 649.60 0.0M
2024-05-06 630.00 636.90 624.00 636.90 0.1M
2024-05-03 624.45 624.45 624.45 624.45 0.0M
2024-05-02 612.25 612.25 612.25 612.25 0.0M
2024-04-30 600.25 600.25 600.25 600.25 0.0M
2024-04-29 588.50 588.50 588.50 588.50 0.0M
2024-04-26 583.40 583.40 577.00 577.00 0.0M
2024-04-25 551.60 572.00 550.00 572.00 0.1M
2024-04-24 561.20 561.20 561.20 561.20 0.0M
2024-04-23 534.50 534.50 534.50 534.50 0.0M
2024-04-22 493.00 509.05 480.10 509.05 0.0M
2024-04-19 470.00 488.95 465.00 484.85 0.1M
2024-04-18 466.90 490.20 466.90 488.40 0.1M
2024-04-16 431.00 466.90 431.00 466.90 0.0M
2024-04-15 439.25 459.90 417.20 444.70 0.1M
2024-04-12 443.00 443.00 436.70 438.40 0.0M
2024-04-10 440.90 441.35 437.90 437.90 0.0M
2024-04-09 438.40 438.40 432.20 432.70 0.0M
2024-04-08 445.00 445.00 438.40 438.40 0.0M
2024-04-05 438.00 438.40 429.65 438.40 0.0M
2024-04-04 438.40 438.40 438.40 438.40 0.0M
2024-04-03 429.85 429.85 429.85 429.85 0.0M
2024-04-02 421.45 421.45 421.45 421.45 0.0M
2024-04-01 413.20 413.20 413.20 413.20 0.0M
2024-03-28 409.00 409.00 405.10 405.10 0.0M
2024-03-27 415.75 415.75 407.85 409.00 0.0M
2024-03-26 431.90 431.90 415.75 415.75 0.0M
2024-03-22 423.95 424.20 423.95 424.20 0.0M
2024-03-21 408.55 415.90 408.55 415.90 0.0M
2024-03-20 403.40 407.75 403.40 407.75 0.0M
2024-03-19 413.20 413.20 411.60 411.60 0.0M
2024-03-18 416.80 420.00 416.80 420.00 0.0M
2024-03-15 425.15 425.15 425.15 425.15 0.0M
2024-03-14 433.80 433.80 433.80 433.80 0.0M
2024-03-13 442.65 442.65 442.65 442.65 0.0M
2024-03-12 451.65 451.65 451.65 451.65 0.0M
2024-03-11 461.15 461.15 460.85 460.85 0.0M
2024-03-07 467.15 470.25 467.10 470.25 0.0M
2024-03-06 476.25 476.25 476.25 476.25 0.0M
2024-03-05 500.00 500.00 477.05 485.95 0.1M
2024-03-04 502.15 502.15 482.25 502.15 0.1M
2024-03-02 478.25 478.25 478.25 478.25 0.0M
2024-03-01 455.50 455.50 455.50 455.50 0.0M
2024-02-29 433.85 433.85 420.00 433.85 0.0M
2024-02-28 428.00 444.00 412.10 413.20 0.1M
2024-02-27 442.00 448.00 428.00 433.75 0.0M
2024-02-26 441.00 448.00 438.00 442.20 0.0M
2024-02-23 448.85 462.00 440.30 445.00 0.0M
2024-02-22 461.00 461.30 434.00 447.10 0.0M
2024-02-21 458.00 461.90 448.00 455.30 0.0M
2024-02-20 461.95 468.80 442.00 448.55 0.1M
2024-02-19 420.05 446.50 404.00 446.50 0.1M
2024-02-16 447.60 455.00 425.25 425.25 0.2M
2024-02-15 452.00 468.00 445.40 447.60 0.1M
2024-02-14 490.00 490.00 456.95 468.85 0.1M
2024-02-13 485.00 509.95 446.05 481.00 1.3M
2024-02-12 459.00 475.75 433.00 473.40 2.0M
2024-02-09 432.50 432.50 432.50 432.50 0.1M
2024-02-08 393.20 393.20 393.20 393.20 0.1M
2024-02-07 275.95 327.70 275.75 327.70 0.6M
2024-02-06 256.55 275.45 256.55 273.10 0.3M
2024-02-05 261.60 266.15 253.10 255.95 0.1M
2024-02-02 266.85 272.00 257.45 260.15 0.1M
2024-02-01 253.30 267.00 253.30 264.90 0.1M
2024-01-31 250.00 256.90 250.00 255.55 0.1M
2024-01-30 250.65 254.00 247.45 250.30 0.1M
2024-01-29 245.30 253.85 243.00 248.50 0.1M
2024-01-25 246.65 247.65 239.90 243.80 0.1M
2024-01-24 240.10 247.95 240.10 244.30 0.1M
2024-01-23 253.75 253.75 237.15 239.15 0.1M
2024-01-20 254.90 254.90 247.00 250.80 0.1M
2024-01-19 256.00 259.40 247.00 248.45 0.1M
2024-01-18 252.95 256.05 249.60 252.85 0.1M
2024-01-17 256.10 259.45 251.20 253.50 0.1M
2024-01-16 263.05 269.30 255.10 259.15 0.1M
2024-01-15 272.75 273.95 261.10 263.00 0.1M
2024-01-12 276.20 278.60 268.00 269.05 0.1M
2024-01-11 279.20 286.30 273.50 274.85 0.1M
2024-01-10 280.60 283.50 275.20 278.95 0.1M
2024-01-09 280.30 289.40 278.00 280.55 0.3M
2024-01-08 281.25 293.95 276.00 279.05 1.0M
2024-01-05 254.60 278.90 252.90 275.25 0.8M
2024-01-04 252.30 255.00 250.95 251.70 0.1M
2024-01-03 251.20 255.90 245.00 252.30 0.1M
2024-01-02 254.95 255.00 250.15 253.10 0.0M
2024-01-01 252.05 257.50 252.05 254.05 0.1M