India Tourism Development Corp Ltd

ITDC
🏛️ 印度 →
588.10
最后更新: 2025-10-01
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:15 621.00 621.10 616.05 616.05 0.5K
09:20 616.00 618.25 615.05 618.00 0.5K
09:25 617.10 617.10 617.10 617.10 0.0K
09:30 615.80 617.50 615.15 617.50 0.1K
09:35 618.35 618.35 617.15 617.30 0.1K
09:40 617.00 617.00 614.50 614.50 0.1K
09:45 615.75 616.10 615.75 616.10 0.0K
09:50 617.90 617.90 616.00 616.00 0.1K
09:55 615.80 615.80 615.75 615.75 0.2K
10:05 616.85 618.30 616.85 617.85 0.1K
10:20 617.55 617.55 617.55 617.55 0.1K
10:25 615.25 615.25 615.25 615.25 0.0K
10:30 616.00 616.00 616.00 616.00 0.0K
10:35 616.00 617.15 615.10 617.15 0.1K
10:40 615.70 615.70 615.70 615.70 0.0K
10:45 614.55 616.00 614.20 614.20 0.1K
10:50 614.50 614.50 614.50 614.50 0.0K
10:55 614.70 614.70 614.50 614.50 0.0K
11:00 613.20 614.80 612.50 614.80 0.5K
11:05 612.90 612.90 612.30 612.30 0.0K
11:10 612.30 612.30 612.30 612.30 0.0K
11:25 611.50 611.50 608.20 608.20 0.1K
11:30 609.80 609.80 608.85 608.85 0.1K
11:35 609.70 609.70 609.70 609.70 0.0K
11:40 608.50 608.50 607.10 607.10 0.0K
11:45 607.60 608.00 607.60 608.00 0.0K
11:55 609.90 609.90 608.00 608.00 0.0K
12:00 608.00 608.00 608.00 608.00 0.0K
12:05 608.00 608.00 608.00 608.00 0.0K
12:15 608.75 608.75 608.75 608.75 0.0K
12:20 608.00 608.65 608.00 608.65 0.0K
12:25 608.65 608.65 606.50 607.55 0.0K
12:30 606.20 607.55 606.20 607.55 0.0K
12:35 608.65 608.65 608.65 608.65 0.1K
12:40 608.65 608.65 607.00 607.00 0.0K
12:50 608.30 608.30 608.30 608.30 0.0K
13:00 608.05 608.05 608.05 608.05 0.0K
13:05 608.30 608.30 608.30 608.30 0.0K
13:10 606.70 608.45 606.70 606.70 0.0K
13:20 608.70 609.35 606.80 609.20 0.0K
13:30 608.70 609.10 608.70 609.10 0.0K
13:55 607.20 607.20 607.20 607.20 0.0K
14:00 607.20 607.20 607.20 607.20 0.1K
14:05 607.20 607.20 606.50 606.50 0.0K
14:10 605.10 607.10 605.10 605.10 0.1K
14:15 608.15 608.15 606.85 606.85 0.0K
14:20 609.10 609.10 605.20 605.20 0.0K
14:25 607.10 607.10 607.10 607.10 0.0K
14:35 607.10 608.00 607.10 608.00 0.0K
14:40 607.30 607.30 607.30 607.30 0.0K
14:45 607.10 607.10 607.10 607.10 0.2K
14:50 607.10 607.10 605.15 605.15 0.6K
14:55 605.80 605.80 605.60 605.60 0.0K
15:00 606.00 606.00 606.00 606.00 0.1K
15:05 607.55 607.55 605.15 605.15 0.1K
15:10 605.45 606.75 605.45 606.75 0.0K
15:15 605.85 606.25 605.70 605.70 0.1K
15:20 606.65 606.75 605.15 605.95 0.1K
15:25 605.95 607.70 605.95 606.25 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-10-01 571.60 592.95 571.60 588.10 0.0M
2025-09-30 576.85 583.15 571.00 574.90 0.0M
2025-09-29 585.00 589.10 576.05 576.85 0.0M
2025-09-26 600.00 600.00 579.50 583.25 0.0M
2025-09-25 613.05 613.05 599.00 600.55 0.0M
2025-09-24 615.05 621.10 605.00 606.25 0.0M
2025-09-23 619.00 627.35 613.10 621.20 0.0M
2025-09-22 629.40 639.30 611.85 615.60 0.0M
2025-09-19 631.50 639.50 625.75 629.40 0.0M
2025-09-18 637.95 642.00 626.30 632.95 0.0M
2025-09-17 638.20 639.55 626.30 628.45 0.0M
2025-09-16 625.05 666.95 625.05 638.20 0.1M
2025-09-15 643.05 659.70 624.60 628.80 0.0M
2025-09-12 670.20 675.30 645.80 649.20 0.0M
2025-09-11 649.35 673.90 635.30 669.95 0.0M
2025-09-10 675.00 710.85 646.00 651.75 0.6M
2025-09-09 542.10 653.55 542.10 653.55 0.2M
2025-09-08 552.90 556.00 542.15 544.65 0.0M
2025-09-05 556.00 560.00 547.45 548.60 0.0M
2025-09-04 559.40 566.00 550.85 552.60 0.0M
2025-09-03 543.45 562.65 543.00 558.60 0.0M
2025-09-02 551.00 559.00 537.30 539.90 0.0M
2025-09-01 523.95 546.00 523.95 534.15 0.0M
2025-08-29 529.45 538.00 522.00 525.65 0.0M
2025-08-28 525.00 539.75 525.00 529.45 0.0M
2025-08-26 542.20 542.20 528.95 533.70 0.0M
2025-08-25 550.00 553.20 541.90 544.50 0.0M
2025-08-22 547.05 559.75 547.05 551.40 0.0M
2025-08-21 569.00 570.10 556.00 556.85 0.0M
2025-08-20 540.05 569.05 540.05 562.30 0.0M
2025-08-19 544.70 549.20 539.90 546.95 0.0M
2025-08-18 533.00 546.40 533.00 542.00 0.0M
2025-08-14 532.20 543.00 532.20 537.35 0.0M
2025-08-13 547.10 549.75 534.45 541.35 0.0M
2025-08-12 544.20 563.85 544.20 557.70 0.0M
2025-08-11 565.00 565.00 540.50 544.20 0.0M
2025-08-08 575.00 575.00 554.00 554.55 0.0M
2025-08-07 558.10 566.05 549.50 554.05 0.0M
2025-08-06 570.00 570.00 555.65 562.50 0.0M
2025-08-05 576.05 576.05 570.00 570.00 0.0M
2025-08-04 584.00 584.00 569.75 576.40 0.0M
2025-08-01 582.00 593.60 567.00 572.55 0.0M
2025-07-31 575.00 593.80 575.00 580.00 0.0M
2025-07-30 583.05 597.60 577.35 596.45 0.0M
2025-07-29 573.15 585.40 567.80 582.70 0.0M
2025-07-28 589.80 589.80 575.80 577.40 0.0M
2025-07-25 599.00 599.00 575.00 579.40 0.0M
2025-07-24 605.75 606.10 599.45 600.55 0.0M
2025-07-23 605.20 605.45 596.40 602.40 0.0M
2025-07-22 600.00 607.55 600.00 601.20 0.0M
2025-07-21 604.55 608.45 600.55 604.40 0.0M
2025-07-18 609.60 609.60 601.40 606.25 0.0M
2025-07-17 602.00 608.05 601.50 606.60 0.0M
2025-07-16 601.75 604.85 600.10 600.65 0.0M
2025-07-15 599.90 608.20 597.75 603.75 0.0M
2025-07-14 612.80 612.80 592.45 597.30 0.0M
2025-07-11 605.00 609.05 596.10 601.60 0.0M
2025-07-10 610.45 613.55 606.00 609.20 0.0M
2025-07-09 617.00 617.00 605.95 607.80 0.0M
2025-07-08 610.75 627.45 610.75 616.35 0.0M
2025-07-07 624.60 635.00 612.00 620.90 0.0M
2025-07-04 600.65 628.95 592.60 617.05 0.0M
2025-07-03 602.90 608.55 595.95 598.80 0.0M
2025-07-02 599.00 605.00 599.00 602.90 0.0M
2025-07-01 610.10 610.10 600.05 605.55 0.0M
2025-06-30 606.60 612.05 606.05 609.45 0.0M
2025-06-27 595.00 622.70 594.15 600.80 0.0M
2025-06-26 595.50 600.10 590.00 599.65 0.0M
2025-06-25 585.30 595.95 585.30 592.55 0.0M
2025-06-24 598.90 598.90 584.00 584.90 0.0M
2025-06-23 583.90 583.90 576.25 578.85 0.0M
2025-06-20 599.95 600.00 584.60 587.90 0.0M
2025-06-19 618.85 618.85 572.80 585.25 0.0M
2025-06-18 592.15 597.30 586.30 588.80 0.0M
2025-06-17 593.25 609.90 593.25 597.55 0.0M
2025-06-16 617.85 617.85 584.55 602.60 0.0M
2025-06-13 593.55 605.00 592.20 595.70 0.0M
2025-06-12 625.35 625.35 606.05 608.30 0.0M
2025-06-11 632.00 632.95 618.80 621.25 0.0M
2025-06-10 630.95 642.00 628.55 632.40 0.0M
2025-06-09 629.65 631.00 622.60 624.70 0.0M
2025-06-06 633.00 633.00 620.40 621.85 0.0M
2025-06-05 620.00 640.00 620.00 626.40 0.0M
2025-06-04 619.65 638.00 611.30 630.25 0.0M
2025-06-03 611.00 629.00 605.70 608.15 0.0M
2025-06-02 633.50 646.95 617.55 622.70 0.0M
2025-05-30 623.35 627.30 613.25 623.50 0.0M
2025-05-29 616.00 636.95 616.00 623.35 0.0M
2025-05-28 616.60 632.00 612.20 626.00 0.0M
2025-05-27 601.00 620.00 601.00 616.40 0.0M
2025-05-26 629.70 629.70 611.65 615.65 0.0M
2025-05-23 609.00 616.00 602.45 606.45 0.0M
2025-05-22 625.05 634.50 608.60 615.10 0.0M
2025-05-21 593.05 601.55 591.55 594.70 0.0M
2025-05-20 617.80 620.00 598.85 603.50 0.0M
2025-05-19 590.00 622.40 590.00 610.75 0.0M
2025-05-16 585.00 612.85 583.25 597.65 0.0M
2025-05-15 596.00 596.00 581.10 584.95 0.0M
2025-05-14 580.00 602.05 575.00 584.35 0.0M
2025-05-13 550.85 575.00 550.85 571.10 0.0M
2025-05-12 559.95 566.00 547.65 560.55 0.0M
2025-05-09 526.75 534.20 519.55 528.40 0.0M
2025-05-08 552.75 565.90 537.05 541.70 0.0M
2025-05-07 535.95 546.85 530.00 545.20 0.0M
2025-05-06 564.00 564.00 539.45 543.00 0.0M
2025-05-05 545.00 570.00 545.00 563.95 0.0M
2025-05-02 558.00 564.70 553.00 553.95 0.0M
2025-04-30 569.05 569.70 556.00 560.00 0.0M
2025-04-29 581.55 582.10 569.00 570.15 0.0M
2025-04-28 588.00 588.00 559.95 570.65 0.0M
2025-04-25 598.05 600.55 565.00 568.35 0.0M
2025-04-24 602.00 610.70 595.95 598.85 0.0M
2025-04-23 607.00 607.85 586.55 597.70 0.0M
2025-04-22 602.45 606.60 595.05 598.10 0.0M
2025-04-21 588.00 600.50 588.00 599.75 0.0M
2025-04-17 594.10 602.05 588.65 589.65 0.0M
2025-04-16 586.80 600.00 581.60 594.50 0.0M
2025-04-15 573.40 583.60 570.00 575.25 0.0M
2025-04-11 564.95 569.15 557.10 561.15 0.0M
2025-04-09 564.00 565.30 550.00 551.20 0.0M
2025-04-08 578.00 578.00 554.00 564.20 0.0M
2025-04-07 558.55 558.55 536.00 544.60 0.0M
2025-04-04 602.85 602.85 575.90 581.70 0.0M
2025-04-03 599.85 611.65 599.00 603.70 0.0M
2025-04-02 593.40 601.55 586.10 598.95 0.0M
2025-04-01 586.75 603.35 586.75 595.50 0.0M
2025-03-28 609.00 611.10 582.95 586.75 0.0M
2025-03-27 590.85 603.45 584.90 595.60 0.0M
2025-03-26 600.95 631.15 591.70 601.20 0.0M
2025-03-25 622.95 627.70 592.25 600.30 0.0M
2025-03-24 608.05 632.00 605.30 614.40 0.0M
2025-03-21 605.00 633.20 599.45 602.70 0.0M
2025-03-20 589.45 605.25 588.45 590.40 0.0M
2025-03-19 586.05 599.00 584.85 589.45 0.0M
2025-03-18 571.00 624.90 571.00 592.85 0.0M
2025-03-17 577.30 588.05 556.30 565.35 0.0M
2025-03-13 600.30 609.30 575.50 580.60 0.0M
2025-03-12 540.90 627.00 538.95 615.55 0.1M
2025-03-11 540.00 544.70 529.95 536.90 0.0M
2025-03-10 565.05 575.35 543.85 544.65 0.0M
2025-03-07 583.90 583.90 570.25 573.45 0.0M
2025-03-06 582.20 587.30 568.25 581.10 0.0M
2025-03-05 514.05 592.00 514.05 576.35 0.0M
2025-03-04 495.05 524.95 495.05 508.50 0.0M
2025-03-03 490.00 535.50 470.55 523.70 0.0M
2025-02-28 509.10 509.10 488.00 492.10 0.0M
2025-02-27 539.75 539.75 507.15 508.95 0.0M
2025-02-25 540.85 548.00 523.90 528.65 0.0M
2025-02-24 526.00 545.85 515.00 540.85 0.0M
2025-02-21 548.00 560.05 530.50 533.25 0.0M
2025-02-20 540.90 552.90 533.60 549.45 0.0M
2025-02-19 481.00 567.25 474.80 556.55 0.0M
2025-02-18 502.00 506.75 470.30 475.40 0.0M
2025-02-17 482.60 516.05 482.60 496.30 0.0M
2025-02-14 548.10 551.90 496.45 507.60 0.0M
2025-02-13 558.00 569.40 545.85 549.25 0.0M
2025-02-12 551.05 563.80 525.00 560.40 0.0M
2025-02-11 585.10 585.10 552.00 555.00 0.0M
2025-02-10 605.10 606.85 585.15 586.25 0.0M
2025-02-07 621.00 621.00 606.05 607.45 0.0M
2025-02-06 629.65 637.55 618.20 618.80 0.0M
2025-02-05 630.50 638.90 622.40 623.50 0.0M
2025-02-04 623.40 635.00 614.95 627.75 0.0M
2025-02-03 645.25 658.75 621.10 623.35 0.0M
2025-02-01 633.00 682.00 616.00 672.15 0.0M
2025-01-31 568.00 638.90 554.00 621.00 0.0M
2025-01-30 555.70 570.00 552.00 554.90 0.0M
2025-01-29 532.00 567.15 532.00 556.00 0.0M
2025-01-28 551.10 561.55 526.05 541.60 0.0M
2025-01-27 581.00 581.00 542.50 546.60 0.0M
2025-01-24 604.70 605.35 576.00 581.00 0.0M
2025-01-23 590.10 611.00 590.10 599.30 0.0M
2025-01-22 609.50 609.50 585.00 599.25 0.0M
2025-01-21 623.05 627.55 607.95 609.50 0.0M
2025-01-20 638.15 638.15 618.05 620.20 0.0M
2025-01-17 625.45 644.00 617.15 630.10 0.0M
2025-01-16 603.05 635.00 603.05 620.60 0.0M
2025-01-15 615.00 623.00 602.60 605.20 0.0M
2025-01-14 593.65 619.90 593.65 608.70 0.0M
2025-01-13 624.75 645.30 591.35 596.55 0.0M
2025-01-10 660.15 669.25 620.30 626.10 0.0M
2025-01-09 667.70 696.20 651.00 667.40 0.0M
2025-01-08 650.35 687.60 642.65 660.25 0.0M
2025-01-07 650.25 666.80 648.80 650.35 0.0M
2025-01-06 706.95 714.05 657.00 659.65 0.0M
2025-01-03 639.30 739.90 634.00 716.05 0.1M
2025-01-02 631.30 655.05 625.25 627.65 0.0M
2025-01-01 612.05 634.30 608.25 627.10 0.0M