Chembond Chemicals Ltd

CHEM
🏛️ 印度 →
180.05
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
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
2023-12-29 529.30 531.95 516.10 525.65 0.0M
2023-12-28 540.60 546.75 529.05 530.35 0.0M
2023-12-27 551.50 552.50 528.95 536.95 0.0M
2023-12-26 567.55 567.55 543.95 546.75 0.0M
2023-12-22 561.40 563.90 547.70 550.70 0.0M
2023-12-21 537.00 565.45 531.05 558.70 0.0M
2023-12-20 577.70 577.70 531.00 545.60 0.0M
2023-12-19 570.10 588.00 565.00 573.85 0.0M
2023-12-18 553.55 578.45 553.50 569.55 0.0M
2023-12-15 576.00 576.00 542.20 554.55 0.0M
2023-12-14 576.55 576.55 544.20 551.45 0.0M
2023-12-13 506.95 581.00 487.00 566.80 0.0M
2023-12-12 503.95 512.00 491.90 493.75 0.0M
2023-12-11 491.15 512.95 491.15 507.05 0.0M
2023-12-08 507.00 507.00 488.40 490.00 0.0M
2023-12-07 493.85 504.60 489.00 497.15 0.0M
2023-12-06 487.75 508.40 487.75 492.75 0.0M
2023-12-05 511.20 518.00 487.95 491.50 0.0M
2023-12-04 529.95 529.95 509.15 512.75 0.0M
2023-12-01 515.05 523.45 499.10 509.10 0.0M
2023-11-30 512.00 513.30 496.00 511.95 0.0M
2023-11-29 542.55 542.55 500.05 502.25 0.0M
2023-11-28 510.15 535.00 509.35 531.90 0.0M
2023-11-24 516.05 526.40 507.80 509.55 0.0M
2023-11-23 504.15 522.20 500.95 516.00 0.0M
2023-11-22 501.95 510.95 497.60 504.15 0.0M
2023-11-21 498.85 511.00 494.95 502.65 0.0M
2023-11-20 485.95 505.00 467.70 492.95 0.0M
2023-11-17 478.90 487.15 470.00 483.90 0.0M
2023-11-16 440.05 487.95 440.00 477.40 0.0M
2023-11-15 433.20 451.00 433.20 438.80 0.0M
2023-11-13 449.70 453.40 437.30 441.90 0.0M
2023-11-12 455.30 456.00 440.95 444.65 0.0M
2023-11-10 420.10 454.55 420.10 446.35 0.0M
2023-11-09 433.20 446.45 428.00 430.70 0.0M
2023-11-08 441.65 452.10 439.85 441.10 0.0M
2023-11-07 448.95 474.30 425.90 439.25 0.0M
2023-11-06 433.95 446.80 408.60 444.85 0.1M
2023-11-03 366.05 377.00 366.05 372.35 0.0M
2023-11-02 367.50 368.65 356.40 366.80 0.0M
2023-11-01 381.45 381.45 349.00 351.65 0.0M
2023-10-31 366.50 372.35 355.35 358.60 0.0M
2023-10-30 359.45 368.90 353.75 368.00 0.0M
2023-10-27 362.00 370.00 359.00 365.50 0.0M
2023-10-26 342.40 359.00 330.00 355.05 0.0M
2023-10-25 358.30 359.30 341.75 351.60 0.0M
2023-10-23 361.60 361.60 352.00 355.80 0.0M
2023-10-20 370.05 373.75 369.20 370.50 0.0M
2023-10-19 369.50 375.00 369.05 374.70 0.0M
2023-10-18 374.25 384.00 364.80 368.40 0.0M
2023-10-17 373.90 374.05 363.85 364.85 0.0M
2023-10-16 371.00 377.15 367.30 369.85 0.0M
2023-10-13 370.00 373.40 369.65 370.95 0.0M
2023-10-12 376.95 376.95 368.10 368.50 0.0M
2023-10-11 376.05 383.40 373.05 377.40 0.0M
2023-10-10 373.25 381.50 364.40 379.40 0.0M
2023-10-09 371.95 377.50 366.00 367.75 0.0M
2023-10-06 374.95 376.00 370.65 375.15 0.0M
2023-10-05 385.40 385.90 373.60 375.60 0.0M
2023-10-04 372.10 393.50 372.00 377.80 0.0M
2023-10-03 374.40 380.10 365.95 377.75 0.0M
2023-09-29 380.95 387.45 372.20 378.25 0.0M
2023-09-28 399.95 399.95 377.70 381.80 0.0M
2023-09-27 365.00 400.65 355.70 387.10 0.0M
2023-09-26 364.00 373.15 364.00 364.65 0.0M
2023-09-25 378.00 378.00 368.70 369.75 0.0M
2023-09-22 374.65 376.95 365.60 375.85 0.0M
2023-09-21 380.05 380.05 368.00 372.25 0.0M
2023-09-20 380.90 380.90 363.25 372.55 0.0M
2023-09-18 380.35 382.95 373.95 376.10 0.0M
2023-09-15 393.00 393.00 376.95 382.50 0.0M
2023-09-14 378.65 391.65 376.75 386.00 0.0M
2023-09-13 382.15 382.15 367.55 373.50 0.0M
2023-09-12 394.05 394.05 373.90 377.45 0.0M
2023-09-11 399.95 403.45 387.15 392.95 0.0M
2023-09-08 402.55 405.00 394.00 397.95 0.0M
2023-09-07 402.85 406.75 395.30 399.35 0.0M
2023-09-06 405.00 412.75 393.50 395.15 0.0M
2023-09-05 419.15 420.85 402.20 406.15 0.0M
2023-09-04 403.80 419.00 403.80 414.35 0.0M
2023-09-01 419.25 420.30 408.65 412.00 0.0M
2023-08-31 417.05 417.05 405.50 410.50 0.0M
2023-08-30 404.95 415.00 404.95 413.25 0.0M
2023-08-29 391.05 407.55 389.05 407.35 0.0M
2023-08-28 393.25 393.75 381.65 382.75 0.0M
2023-08-25 391.45 393.45 385.55 388.70 0.0M
2023-08-24 388.80 393.80 386.50 387.15 0.0M
2023-08-23 388.80 391.25 387.25 387.75 0.0M
2023-08-22 395.25 395.25 384.45 385.40 0.0M
2023-08-21 397.20 397.45 389.00 392.00 0.0M
2023-08-18 402.20 405.00 395.00 399.05 0.0M
2023-08-17 404.85 405.20 396.95 400.55 0.0M
2023-08-16 397.90 405.65 388.30 402.80 0.0M
2023-08-14 435.00 436.05 385.65 388.95 0.0M
2023-08-11 431.95 436.00 412.80 431.70 0.0M
2023-08-10 418.10 433.55 414.50 424.05 0.0M
2023-08-09 418.95 423.00 405.10 419.65 0.0M
2023-08-08 413.70 415.05 402.00 414.65 0.0M
2023-08-07 398.35 411.00 394.60 405.45 0.0M
2023-08-04 392.45 405.00 390.85 395.40 0.0M
2023-08-03 404.35 405.00 388.00 391.40 0.0M
2023-08-02 406.05 409.20 389.90 400.40 0.0M
2023-08-01 398.00 413.40 396.25 409.15 0.0M
2023-07-31 386.30 407.60 383.70 399.20 0.0M
2023-07-28 413.50 413.90 396.00 398.75 0.0M
2023-07-27 402.90 414.00 400.95 409.90 0.0M
2023-07-26 407.15 411.25 401.60 402.20 0.0M
2023-07-25 409.20 414.75 403.90 405.30 0.0M
2023-07-24 411.10 425.50 407.30 411.10 0.0M
2023-07-21 418.55 422.05 415.55 419.40 0.0M
2023-07-20 423.95 428.05 416.10 418.00 0.0M
2023-07-19 423.05 428.95 417.75 426.40 0.0M
2023-07-18 422.00 428.40 415.10 422.35 0.0M
2023-07-17 414.50 428.50 414.50 423.70 0.0M
2023-07-14 418.55 424.15 412.05 420.80 0.0M
2023-07-13 426.60 433.35 412.75 414.20 0.0M
2023-07-12 415.80 422.75 411.60 420.50 0.0M
2023-07-11 416.00 419.35 410.85 412.85 0.0M
2023-07-10 435.95 435.95 417.05 418.75 0.0M
2023-07-07 429.15 440.00 422.30 428.45 0.0M
2023-07-06 427.20 431.75 413.95 424.55 0.0M
2023-07-05 429.95 442.00 420.00 423.95 0.0M
2023-07-04 409.00 423.90 409.00 421.60 0.0M
2023-07-03 421.70 423.80 413.95 417.65 0.0M
2023-06-30 411.25 433.20 411.25 415.20 0.0M
2023-06-28 419.95 419.95 402.15 405.55 0.0M
2023-06-27 409.00 418.55 409.00 416.15 0.0M
2023-06-26 400.00 417.55 400.00 409.10 0.0M
2023-06-23 417.55 427.40 410.15 413.30 0.0M
2023-06-22 422.95 428.35 416.00 417.65 0.0M
2023-06-21 400.00 429.80 400.00 422.90 0.0M
2023-06-20 415.00 420.00 401.10 402.75 0.0M
2023-06-19 423.55 424.15 412.80 415.05 0.0M
2023-06-16 417.00 429.85 413.95 423.85 0.0M
2023-06-15 384.80 444.70 384.80 418.70 0.1M
2023-06-14 380.35 390.40 380.35 384.60 0.0M
2023-06-13 388.45 392.80 380.10 381.35 0.0M
2023-06-12 388.45 392.75 379.90 385.80 0.0M
2023-06-09 377.85 391.50 371.70 385.00 0.0M
2023-06-08 394.65 399.25 375.80 380.60 0.0M
2023-06-07 390.05 403.80 390.05 391.50 0.0M
2023-06-06 384.15 399.00 381.05 394.20 0.0M
2023-06-05 378.95 402.35 378.95 387.25 0.0M
2023-06-02 368.25 379.95 366.40 378.55 0.0M
2023-06-01 363.50 380.00 363.50 365.75 0.0M
2023-05-31 367.10 368.95 360.10 363.75 0.0M
2023-05-30 355.50 373.95 355.15 361.70 0.0M
2023-05-29 365.80 367.45 352.55 355.35 0.0M
2023-05-26 357.95 368.95 357.95 365.85 0.0M
2023-05-25 337.70 382.10 337.70 364.30 0.0M
2023-05-24 341.70 350.00 337.55 338.50 0.0M
2023-05-23 345.50 347.00 334.15 344.80 0.0M
2023-05-22 334.85 354.35 333.15 342.05 0.0M
2023-05-19 330.95 330.95 308.00 311.80 0.0M
2023-05-18 324.55 330.75 306.00 314.85 0.0M
2023-05-17 332.00 332.00 310.95 320.80 0.0M
2023-05-16 323.60 328.30 314.20 326.40 0.0M
2023-05-15 327.00 332.80 313.60 320.15 0.0M
2023-05-12 308.80 324.40 304.60 319.45 0.0M
2023-05-11 291.55 307.75 289.65 302.55 0.0M
2023-05-10 290.65 294.55 288.65 291.55 0.0M
2023-05-09 298.95 307.00 286.35 289.35 0.0M
2023-05-08 276.35 299.95 274.35 294.65 0.0M
2023-05-05 284.20 286.00 271.95 272.30 0.0M
2023-05-04 277.80 288.10 277.80 280.10 0.0M
2023-05-03 272.00 279.60 271.55 272.60 0.0M
2023-05-02 284.20 290.00 271.65 280.85 0.0M
2023-04-28 276.60 288.00 274.80 284.20 0.0M
2023-04-27 263.00 273.85 263.00 273.05 0.0M
2023-04-26 268.00 268.00 262.45 263.85 0.0M
2023-04-25 264.55 273.40 261.75 266.60 0.0M
2023-04-24 261.00 269.00 261.00 266.40 0.0M
2023-04-21 273.00 273.00 264.80 265.85 0.0M
2023-04-20 273.25 279.60 271.85 277.45 0.0M
2023-04-19 272.05 278.35 264.00 272.05 0.0M
2023-04-18 258.00 286.70 255.80 277.80 0.0M
2023-04-17 286.35 286.35 278.35 282.30 0.0M
2023-04-13 272.95 291.90 272.15 285.85 0.0M
2023-04-12 271.95 279.65 270.45 272.20 0.0M
2023-04-11 276.00 282.70 266.60 268.70 0.0M
2023-04-10 280.00 285.30 272.00 273.85 0.0M
2023-04-06 267.75 281.55 262.00 279.45 0.0M
2023-04-05 255.05 266.00 255.00 263.00 0.0M
2023-04-03 255.15 258.00 251.50 253.75 0.0M
2023-03-31 241.70 253.90 241.70 253.30 0.0M
2023-03-29 234.55 243.70 234.45 241.70 0.0M
2023-03-28 240.20 241.10 232.65 236.75 0.0M
2023-03-27 240.60 242.55 237.05 238.95 0.0M
2023-03-24 244.60 250.80 241.30 243.80 0.0M
2023-03-23 250.15 254.90 245.85 248.65 0.0M
2023-03-22 243.95 252.30 243.95 252.30 0.0M
2023-03-21 243.50 249.30 240.35 246.80 0.0M
2023-03-20 232.25 244.35 232.25 243.40 0.0M
2023-03-17 242.95 243.00 238.25 241.65 0.0M
2023-03-16 242.45 243.15 240.00 241.65 0.0M
2023-03-15 244.70 246.55 243.40 244.60 0.0M
2023-03-14 242.85 243.70 240.05 241.10 0.0M
2023-03-13 254.30 254.75 243.10 243.90 0.0M
2023-03-10 256.80 258.05 251.70 252.75 0.0M
2023-03-09 253.50 265.00 250.70 259.55 0.0M
2023-03-08 251.65 255.15 246.00 252.45 0.0M
2023-03-06 255.80 257.35 252.10 252.75 0.0M
2023-03-03 252.30 255.30 246.50 249.00 0.0M
2023-03-02 252.60 252.60 245.55 250.10 0.0M
2023-03-01 250.75 254.95 250.65 252.80 0.0M
2023-02-28 253.65 253.65 248.20 249.80 0.0M
2023-02-27 264.00 264.00 249.60 251.30 0.0M
2023-02-24 258.00 260.75 253.85 254.60 0.0M
2023-02-23 258.00 267.80 254.75 258.20 0.0M
2023-02-22 256.30 259.45 255.65 256.50 0.0M
2023-02-21 266.00 271.10 258.15 259.05 0.0M
2023-02-20 276.00 278.00 267.65 270.35 0.0M
2023-02-17 271.00 272.90 267.35 267.55 0.0M
2023-02-16 270.55 274.00 270.00 271.95 0.0M
2023-02-15 264.50 273.15 262.00 270.50 0.0M
2023-02-14 271.20 272.75 267.30 272.00 0.0M
2023-02-13 277.30 277.80 270.25 271.45 0.0M
2023-02-10 264.50 281.25 264.50 277.30 0.0M
2023-02-09 273.75 276.30 268.15 269.60 0.0M
2023-02-08 274.55 277.55 271.60 275.10 0.0M
2023-02-07 272.30 286.95 271.15 272.45 0.0M
2023-02-06 274.50 276.00 269.80 272.40 0.0M
2023-02-03 275.50 278.35 268.20 274.55 0.0M
2023-02-02 271.60 281.80 269.30 272.40 0.0M
2023-02-01 275.25 288.90 266.00 270.75 0.0M
2023-01-31 272.55 274.80 266.95 268.70 0.0M
2023-01-30 274.55 284.60 270.35 271.75 0.0M
2023-01-27 295.90 295.90 263.85 278.25 0.0M
2023-01-25 297.35 305.35 284.75 291.20 0.0M
2023-01-24 297.95 297.95 278.30 294.85 0.0M
2023-01-23 285.00 309.20 278.00 293.30 0.1M
2023-01-20 276.00 288.00 270.10 272.25 0.0M
2023-01-19 255.65 283.25 255.65 276.15 0.0M
2023-01-18 251.90 255.70 249.75 253.50 0.0M
2023-01-17 254.95 256.00 248.40 253.95 0.0M
2023-01-16 250.00 258.85 250.00 251.10 0.0M
2023-01-13 245.15 258.00 242.85 254.35 0.0M
2023-01-12 252.80 255.40 243.00 244.10 0.0M
2023-01-11 255.55 260.50 250.85 251.70 0.0M
2023-01-10 250.05 262.00 249.70 259.55 0.0M
2023-01-09 243.50 252.45 241.85 248.60 0.0M
2023-01-06 246.50 248.70 242.40 242.95 0.0M
2023-01-05 245.45 248.65 242.15 245.40 0.0M
2023-01-04 253.10 255.85 244.50 246.30 0.0M
2023-01-03 246.05 255.00 246.05 251.45 0.0M
2023-01-02 243.70 254.00 238.10 250.35 0.0M