VRL Logistics Ltd

VRLL
🏛️ 印度 →
273.75
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
09:15 280.10 280.10 275.55 276.35 0.6K
09:20 276.70 278.25 276.25 278.05 1.2K
09:25 277.85 278.60 277.30 277.75 0.5K
09:30 277.80 277.80 276.75 276.85 0.4K
09:35 276.15 277.00 276.15 277.00 0.5K
09:40 276.85 277.45 276.85 277.00 0.2K
09:45 277.00 277.55 277.00 277.55 0.3K
09:50 277.70 277.90 277.20 277.90 0.1K
09:55 277.55 278.65 277.55 278.65 0.1K
10:00 278.35 278.35 278.00 278.05 0.1K
10:05 278.00 278.00 277.40 277.40 0.1K
10:10 278.05 278.05 277.40 277.40 0.0K
10:15 278.00 278.00 278.00 278.00 0.0K
10:20 278.55 278.85 278.20 278.85 0.2K
10:25 278.85 278.85 278.00 278.00 0.0K
10:30 278.15 278.15 277.90 277.90 0.2K
10:35 277.75 277.75 277.40 277.40 0.0K
10:40 277.40 277.40 277.40 277.40 0.0K
10:45 277.40 277.40 276.65 276.70 0.2K
10:50 277.35 277.35 276.35 276.35 1.8K
10:55 277.05 277.05 276.15 276.15 0.3K
11:00 276.25 276.25 276.25 276.25 0.0K
11:05 276.70 276.70 276.70 276.70 0.0K
11:10 276.85 277.05 276.75 276.75 0.1K
11:20 276.35 277.10 276.35 277.10 0.6K
11:25 276.45 276.50 276.45 276.50 0.1K
11:30 277.00 277.00 276.95 276.95 0.0K
11:35 277.00 277.00 276.25 276.25 0.0K
11:40 276.75 276.75 276.05 276.05 0.0K
11:45 276.70 276.70 275.95 276.00 1.1K
11:50 275.90 275.90 275.20 275.50 0.1K
11:55 276.40 276.40 275.30 275.30 0.1K
12:00 276.15 276.15 275.35 275.35 0.0K
12:05 275.80 276.00 275.50 275.50 0.0K
12:10 276.00 276.00 276.00 276.00 0.2K
12:15 275.45 275.75 275.25 275.75 0.3K
12:20 275.10 275.75 275.10 275.15 0.0K
12:25 275.85 275.85 275.65 275.65 0.1K
12:30 275.65 275.65 275.65 275.65 0.2K
12:35 276.00 276.00 276.00 276.00 0.0K
12:40 275.55 276.00 275.20 275.20 0.1K
12:45 275.85 275.85 275.85 275.85 0.0K
12:50 275.95 275.95 275.55 275.55 0.0K
12:55 275.00 275.00 275.00 275.00 1.3K
13:00 275.85 275.85 275.85 275.85 0.0K
13:05 275.70 275.70 275.60 275.60 0.0K
13:10 275.60 275.85 275.60 275.85 0.1K
13:15 275.60 275.60 275.60 275.60 0.1K
13:20 275.60 275.60 275.05 275.50 0.0K
13:25 275.15 275.90 275.15 275.15 0.1K
13:30 275.80 276.15 275.80 276.15 0.2K
13:40 276.50 276.50 276.50 276.50 0.0K
13:45 276.50 276.50 276.50 276.50 0.0K
13:50 276.40 276.80 275.95 276.40 0.2K
14:00 276.40 276.40 275.90 275.90 0.0K
14:05 276.55 276.55 275.85 275.85 0.2K
14:10 275.15 276.00 275.15 276.00 0.0K
14:15 275.95 275.95 275.95 275.95 0.0K
14:20 275.10 275.95 275.10 275.65 0.2K
14:25 275.95 275.95 275.95 275.95 0.1K
14:35 275.20 275.25 275.20 275.25 0.1K
14:40 275.65 277.50 275.65 277.50 0.3K
14:45 277.40 277.40 276.65 276.65 0.6K
14:50 277.35 277.35 277.35 277.35 0.0K
14:55 276.05 276.45 276.05 276.45 0.0K
15:00 276.45 276.45 275.95 275.95 0.2K
15:05 275.75 275.75 275.30 275.30 0.1K
15:10 275.05 275.05 275.00 275.00 0.1K
15:15 275.15 275.15 275.05 275.05 0.1K
15:20 275.55 275.85 275.10 275.85 0.1K
15:25 275.85 277.00 275.20 275.85 0.4K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-10-01 273.30 275.25 270.50 273.75 0.0M
2025-09-30 278.25 278.25 271.30 273.30 0.0M
2025-09-29 277.35 277.35 270.40 273.55 0.0M
2025-09-26 272.45 277.80 270.00 271.20 0.0M
2025-09-25 286.70 286.70 275.00 275.85 0.0M
2025-09-24 288.35 288.35 280.35 281.65 0.0M
2025-09-23 290.90 290.90 285.05 286.85 0.0M
2025-09-22 292.15 292.15 284.70 287.15 0.0M
2025-09-19 291.65 291.65 283.40 287.00 0.0M
2025-09-18 289.70 289.70 285.40 286.40 0.0M
2025-09-17 287.95 289.25 281.70 284.65 0.0M
2025-09-16 287.40 289.45 282.05 283.90 0.0M
2025-09-15 284.40 284.40 280.75 281.75 0.0M
2025-09-12 277.00 281.10 273.00 279.15 0.0M
2025-09-11 271.95 274.15 269.10 271.65 0.0M
2025-09-10 265.50 271.90 264.45 269.20 0.0M
2025-09-09 266.95 266.95 260.00 263.60 0.0M
2025-09-08 266.25 267.50 260.00 263.05 0.0M
2025-09-05 273.95 273.95 261.00 264.00 0.0M
2025-09-04 282.15 282.15 267.00 267.40 0.0M
2025-09-03 276.80 277.85 273.45 275.25 0.0M
2025-09-02 274.20 274.90 267.65 272.65 0.0M
2025-09-01 268.40 269.80 265.30 268.75 0.0M
2025-08-29 275.40 276.95 262.75 263.70 0.0M
2025-08-28 280.00 280.00 267.00 268.95 0.0M
2025-08-26 286.15 293.95 273.00 277.45 0.0M
2025-08-25 281.95 283.40 276.65 279.85 0.0M
2025-08-22 283.45 283.70 277.90 278.70 0.0M
2025-08-21 288.70 288.70 278.65 279.85 0.0M
2025-08-20 282.85 282.85 277.25 281.85 0.0M
2025-08-19 280.25 281.60 274.50 280.85 0.0M
2025-08-18 287.55 289.30 275.75 280.05 0.0M
2025-08-14 280.05 284.80 278.00 280.70 0.0M
2025-08-13 282.83 286.40 278.13 278.88 0.0M
2025-08-12 286.28 289.60 277.75 280.55 0.0M
2025-08-11 283.10 288.30 279.13 285.93 0.0M
2025-08-08 286.98 286.98 277.50 278.58 0.0M
2025-08-07 284.95 286.70 273.10 282.28 0.0M
2025-08-06 304.68 304.68 277.78 281.45 0.1M
2025-08-05 293.40 299.38 293.40 297.50 0.0M
2025-08-04 306.98 307.00 293.70 295.60 0.0M
2025-08-01 310.13 310.35 298.73 299.93 0.0M
2025-07-31 297.85 318.00 297.50 310.93 0.0M
2025-07-30 310.43 310.43 301.93 305.73 0.0M
2025-07-29 314.98 314.98 305.60 310.65 0.0M
2025-07-28 310.35 314.85 305.15 307.73 0.0M
2025-07-25 317.50 317.50 310.50 311.28 0.0M
2025-07-24 312.48 317.78 312.48 317.00 0.0M
2025-07-23 312.53 314.98 310.50 312.43 0.0M
2025-07-22 317.00 317.48 313.98 314.68 0.0M
2025-07-21 315.63 319.50 313.35 316.35 0.0M
2025-07-18 325.48 325.48 315.33 317.78 0.0M
2025-07-17 315.43 324.78 313.55 322.28 0.0M
2025-07-16 310.80 315.58 309.00 314.63 0.0M
2025-07-15 311.25 312.93 305.88 312.15 0.0M
2025-07-14 308.48 311.18 305.00 308.88 0.0M
2025-07-11 305.00 306.50 299.43 305.08 0.0M
2025-07-10 303.25 305.50 302.28 303.30 0.0M
2025-07-09 303.50 303.55 300.48 301.65 0.0M
2025-07-08 302.50 303.25 297.85 302.40 0.0M
2025-07-07 302.00 303.48 298.95 300.73 0.0M
2025-07-04 297.50 302.50 295.55 300.43 0.0M
2025-07-03 299.95 302.48 296.33 297.70 0.0M
2025-07-02 297.18 299.73 292.93 299.10 0.0M
2025-07-01 289.30 293.98 289.30 293.08 0.0M
2025-06-30 298.50 298.50 287.75 288.38 0.1M
2025-06-27 289.00 289.38 285.85 286.55 0.0M
2025-06-26 284.00 288.53 282.78 286.98 0.0M
2025-06-25 281.65 284.33 280.83 283.28 0.0M
2025-06-24 277.50 282.60 277.50 281.13 0.0M
2025-06-23 273.53 278.88 273.53 277.80 0.0M
2025-06-20 284.95 284.95 275.18 277.93 0.0M
2025-06-19 287.40 287.40 275.00 276.25 0.0M
2025-06-18 285.00 288.00 283.78 284.98 0.0M
2025-06-17 289.10 289.10 281.28 283.03 0.0M
2025-06-16 287.48 287.48 276.85 284.10 0.0M
2025-06-13 283.00 286.25 275.00 281.85 0.0M
2025-06-12 288.78 290.88 282.35 283.40 0.0M
2025-06-11 284.08 296.18 283.75 288.73 0.0M
2025-06-10 285.98 288.78 283.75 285.78 0.0M
2025-06-09 287.50 287.50 280.50 282.73 0.0M
2025-06-06 282.15 284.25 280.93 281.58 0.0M
2025-06-05 289.48 289.48 281.03 282.28 0.0M
2025-06-04 282.48 285.60 281.15 284.80 0.0M
2025-06-03 284.00 286.60 281.55 282.20 0.0M
2025-06-02 283.30 286.55 283.00 283.95 0.0M
2025-05-30 281.53 288.70 281.53 284.78 0.0M
2025-05-29 288.05 290.20 283.50 285.70 0.0M
2025-05-28 285.03 289.63 285.03 288.05 0.0M
2025-05-27 287.50 289.75 285.00 286.28 0.0M
2025-05-26 296.95 296.95 287.50 290.33 0.0M
2025-05-23 294.03 297.00 286.63 288.93 0.0M
2025-05-22 300.53 315.13 291.03 293.70 0.4M
2025-05-21 268.28 280.25 268.28 279.85 0.0M
2025-05-20 272.75 282.43 271.45 273.15 0.0M
2025-05-19 264.50 276.98 264.50 275.23 0.0M
2025-05-16 255.00 263.00 255.00 262.20 0.0M
2025-05-15 261.00 261.00 256.13 259.20 0.0M
2025-05-14 255.50 260.18 252.73 257.25 0.0M
2025-05-13 248.50 257.40 245.65 255.03 0.0M
2025-05-12 240.03 253.85 240.00 245.40 0.0M
2025-05-09 230.55 237.80 230.55 235.78 0.0M
2025-05-08 241.00 244.50 236.00 238.30 0.0M
2025-05-07 235.48 242.50 231.00 241.18 0.0M
2025-05-06 238.48 241.63 235.00 237.43 0.0M
2025-05-05 227.30 238.35 225.83 237.43 0.0M
2025-05-02 228.00 231.58 226.13 227.33 0.0M
2025-04-30 235.80 239.63 227.50 229.18 0.0M
2025-04-29 234.50 242.00 234.50 236.95 0.0M
2025-04-28 239.38 241.78 237.03 239.35 0.0M
2025-04-25 243.00 243.00 235.00 236.13 0.0M
2025-04-24 484.25 489.45 477.85 485.40 0.0M
2025-04-23 490.00 490.45 479.45 481.50 0.0M
2025-04-22 490.00 494.95 484.80 489.50 0.0M
2025-04-21 488.95 489.95 480.45 488.00 0.0M
2025-04-17 483.00 489.00 475.00 483.00 0.0M
2025-04-16 479.45 483.55 475.45 480.65 0.0M
2025-04-15 476.95 479.95 473.85 479.60 0.0M
2025-04-11 470.00 476.95 466.05 475.00 0.0M
2025-04-09 477.65 477.65 463.30 464.75 0.0M
2025-04-08 491.00 491.00 470.00 473.50 0.0M
2025-04-07 469.90 478.50 452.85 475.65 0.0M
2025-04-04 490.80 495.75 470.05 491.30 0.0M
2025-04-03 484.00 496.30 480.85 490.85 0.0M
2025-04-02 477.10 489.70 471.90 484.05 0.0M
2025-04-01 473.00 479.95 470.00 477.10 0.0M
2025-03-28 475.90 477.85 471.00 472.80 0.0M
2025-03-27 472.05 478.95 460.95 473.30 0.0M
2025-03-26 489.90 489.90 470.55 475.20 0.0M
2025-03-25 489.50 493.00 483.10 485.40 0.0M
2025-03-24 491.95 497.55 484.70 485.70 0.0M
2025-03-21 492.15 493.25 484.80 487.60 0.0M
2025-03-20 484.00 495.40 481.25 487.45 0.0M
2025-03-19 488.00 494.00 479.00 488.90 0.0M
2025-03-18 460.00 481.15 460.00 478.90 0.0M
2025-03-17 469.35 473.45 457.20 460.50 0.0M
2025-03-13 473.00 479.10 463.30 469.35 0.0M
2025-03-12 509.95 509.95 470.05 475.90 0.0M
2025-03-11 469.85 476.70 462.45 469.30 0.0M
2025-03-10 489.60 498.40 466.00 470.10 0.0M
2025-03-07 480.10 498.35 480.10 486.70 0.0M
2025-03-06 478.80 497.80 473.05 493.80 0.0M
2025-03-05 442.55 477.00 442.55 468.85 0.0M
2025-03-04 448.80 458.00 442.50 448.80 0.0M
2025-03-03 446.70 454.55 432.90 448.80 0.0M
2025-02-28 451.05 463.85 445.70 451.45 0.0M
2025-02-27 464.70 474.05 463.65 468.15 0.0M
2025-02-25 474.00 475.75 461.80 463.30 0.0M
2025-02-24 472.00 473.40 461.00 466.70 0.0M
2025-02-21 484.70 486.00 470.50 472.15 0.0M
2025-02-20 476.00 484.30 473.45 481.60 0.0M
2025-02-19 465.25 481.55 451.25 477.45 0.0M
2025-02-18 464.35 470.60 452.85 465.25 0.0M
2025-02-17 468.05 470.35 456.80 466.65 0.0M
2025-02-14 483.10 486.00 462.50 471.55 0.0M
2025-02-13 500.05 505.30 481.60 483.20 0.0M
2025-02-12 504.95 512.35 488.45 501.20 0.0M
2025-02-11 507.90 507.90 492.30 502.70 0.0M
2025-02-10 525.95 526.15 505.40 510.95 0.0M
2025-02-07 514.45 535.50 507.65 528.40 0.0M
2025-02-06 538.50 559.50 510.00 519.90 0.1M
2025-02-05 456.95 477.00 456.95 466.25 0.0M
2025-02-04 460.80 463.35 452.05 456.20 0.0M
2025-02-03 468.30 468.55 456.10 461.60 0.0M
2025-02-01 473.95 474.00 457.00 468.55 0.0M
2025-01-31 463.00 477.15 456.35 474.70 0.0M
2025-01-30 480.00 480.00 454.00 465.50 0.0M
2025-01-29 440.05 461.10 440.05 459.40 0.0M
2025-01-28 462.20 462.20 432.45 441.50 0.0M
2025-01-27 465.00 465.00 447.00 450.20 0.0M
2025-01-24 473.00 475.00 455.50 463.55 0.0M
2025-01-23 469.05 469.05 453.10 461.75 0.0M
2025-01-22 465.30 467.45 448.95 458.55 0.0M
2025-01-21 472.95 473.90 458.55 465.25 0.0M
2025-01-20 475.95 475.95 469.50 472.35 0.0M
2025-01-17 474.80 477.15 468.40 473.90 0.0M
2025-01-16 475.05 479.00 470.30 472.10 0.0M
2025-01-15 486.35 486.35 470.00 472.65 0.0M
2025-01-14 474.90 486.35 465.75 479.95 0.0M
2025-01-13 490.05 492.75 467.00 482.55 0.0M
2025-01-10 527.95 527.95 485.00 493.35 0.0M
2025-01-09 503.80 505.55 499.15 501.30 0.0M
2025-01-08 509.90 509.90 500.05 503.95 0.0M
2025-01-07 502.45 507.95 502.40 504.75 0.0M
2025-01-06 509.80 513.65 498.00 503.30 0.0M
2025-01-03 527.00 527.00 509.55 515.85 0.0M
2025-01-02 510.05 518.25 505.80 516.60 0.0M
2025-01-01 506.00 512.80 500.85 509.80 0.0M