HLE Glascoat Ltd

HLEG
🏛️ 印度 →
473.05
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
2023-12-29 542.15 544.00 538.10 539.65 0.0M
2023-12-28 545.95 545.95 539.60 541.40 0.0M
2023-12-27 547.00 547.00 537.75 539.80 0.0M
2023-12-26 541.35 545.15 536.90 539.85 0.0M
2023-12-22 543.20 543.20 528.00 530.70 0.0M
2023-12-21 524.05 531.70 519.35 526.70 0.0M
2023-12-20 537.50 553.00 520.10 524.85 0.0M
2023-12-19 536.05 547.15 536.05 537.45 0.0M
2023-12-18 554.95 554.95 535.00 538.85 0.0M
2023-12-15 544.95 544.95 529.50 533.70 0.0M
2023-12-14 544.45 544.45 532.35 539.20 0.0M
2023-12-13 536.05 539.50 530.00 533.75 0.0M
2023-12-12 544.95 544.95 527.95 531.95 0.0M
2023-12-11 533.05 540.00 523.95 531.35 0.0M
2023-12-08 543.95 544.00 529.70 534.20 0.0M
2023-12-07 542.10 553.55 534.50 538.20 0.0M
2023-12-06 535.00 546.45 530.05 542.15 0.0M
2023-12-05 547.95 547.95 528.45 535.40 0.0M
2023-12-04 548.00 549.15 538.00 539.30 0.0M
2023-12-01 540.00 548.10 533.90 541.60 0.0M
2023-11-30 536.05 542.75 529.00 535.10 0.0M
2023-11-29 548.05 552.10 531.95 541.80 0.0M
2023-11-28 519.95 550.75 513.85 547.25 0.0M
2023-11-24 519.95 522.35 507.50 516.40 0.0M
2023-11-23 526.90 526.90 513.25 518.40 0.0M
2023-11-22 520.00 529.55 516.00 523.70 0.0M
2023-11-21 527.95 527.95 518.00 519.25 0.0M
2023-11-20 524.00 529.95 520.00 522.85 0.0M
2023-11-17 530.00 530.00 521.65 522.80 0.0M
2023-11-16 523.45 526.15 519.95 522.75 0.0M
2023-11-15 527.00 530.00 519.00 523.40 0.0M
2023-11-13 520.05 525.90 513.95 524.50 0.0M
2023-11-12 520.95 523.55 515.35 521.45 0.0M
2023-11-10 505.50 514.25 505.50 513.65 0.0M
2023-11-09 524.95 525.00 508.95 510.20 0.0M
2023-11-08 510.60 520.00 510.60 515.65 0.0M
2023-11-07 516.30 516.30 502.30 510.30 0.0M
2023-11-06 509.65 527.40 509.60 521.75 0.0M
2023-11-03 512.65 522.20 503.50 506.65 0.0M
2023-11-02 523.55 525.10 503.00 511.65 0.0M
2023-11-01 525.30 530.95 515.15 518.85 0.0M
2023-10-31 535.95 539.85 514.90 523.70 0.0M
2023-10-30 513.25 534.00 505.00 525.80 0.0M
2023-10-27 506.95 520.75 504.05 510.35 0.0M
2023-10-26 505.85 511.05 493.55 499.00 0.0M
2023-10-25 511.35 527.40 504.95 509.65 0.0M
2023-10-23 540.00 544.55 509.50 515.05 0.0M
2023-10-20 550.85 554.45 542.05 545.20 0.0M
2023-10-19 561.65 561.80 546.30 555.35 0.0M
2023-10-18 520.20 569.15 520.20 552.20 0.0M
2023-10-17 528.65 528.65 522.85 524.75 0.0M
2023-10-16 524.00 524.50 514.90 519.20 0.0M
2023-10-13 520.05 527.60 519.60 522.50 0.0M
2023-10-12 519.65 530.65 519.00 521.10 0.0M
2023-10-11 536.95 536.95 519.35 523.65 0.0M
2023-10-10 535.85 536.00 519.00 522.90 0.0M
2023-10-09 532.00 539.50 522.05 529.50 0.0M
2023-10-06 539.95 547.00 538.00 541.45 0.0M
2023-10-05 553.00 556.25 535.00 538.60 0.0M
2023-10-04 559.05 559.35 546.00 548.45 0.0M
2023-10-03 561.85 567.30 555.10 558.70 0.1M
2023-09-29 555.00 566.00 548.45 561.60 0.0M
2023-09-28 560.00 561.25 547.10 548.90 0.0M
2023-09-27 542.00 587.65 542.00 557.75 0.2M
2023-09-26 580.10 587.95 503.30 534.45 0.1M
2023-09-25 581.65 589.10 575.65 582.35 0.0M
2023-09-22 581.90 581.90 573.45 579.25 0.0M
2023-09-21 580.15 589.00 570.75 578.85 0.0M
2023-09-20 584.65 591.15 571.40 579.85 0.0M
2023-09-18 588.00 593.75 584.10 589.10 0.0M
2023-09-15 598.25 600.10 585.00 587.35 0.0M
2023-09-14 599.65 601.05 588.00 594.30 0.0M
2023-09-13 590.00 598.00 580.85 593.55 0.0M
2023-09-12 604.95 605.00 580.00 590.25 0.0M
2023-09-11 595.60 604.35 590.00 598.40 0.0M
2023-09-08 591.05 600.85 586.95 589.40 0.0M
2023-09-07 588.30 603.40 583.50 594.65 0.0M
2023-09-06 575.00 587.80 575.00 584.95 0.0M
2023-09-05 587.95 589.20 576.15 579.45 0.0M
2023-09-04 585.00 590.30 579.00 585.40 0.0M
2023-09-01 589.00 589.00 578.50 584.15 0.0M
2023-08-31 590.00 605.00 575.00 583.10 0.0M
2023-08-30 575.20 592.95 575.20 584.50 0.0M
2023-08-29 574.00 583.55 569.35 575.00 0.0M
2023-08-28 574.70 578.25 562.75 569.50 0.0M
2023-08-25 580.00 582.15 568.80 569.25 0.0M
2023-08-24 578.95 579.95 572.00 574.60 0.0M
2023-08-23 571.50 578.55 571.50 574.15 0.0M
2023-08-22 567.00 579.50 567.00 568.85 0.0M
2023-08-21 570.00 573.05 569.00 569.50 0.0M
2023-08-18 584.30 584.30 569.50 569.90 0.0M
2023-08-17 580.00 600.00 574.60 577.50 0.0M
2023-08-16 580.05 590.45 576.65 579.05 0.0M
2023-08-14 588.90 588.90 575.00 582.10 0.0M
2023-08-11 604.95 604.95 586.70 589.00 0.0M
2023-08-10 590.00 604.75 590.00 593.70 0.0M
2023-08-09 587.25 598.70 586.20 589.85 0.0M
2023-08-08 616.05 622.75 597.00 599.25 0.0M
2023-08-07 635.10 646.00 635.10 640.60 0.0M
2023-08-04 635.00 643.50 635.00 640.60 0.0M
2023-08-03 630.45 636.50 621.00 634.80 0.0M
2023-08-02 639.00 646.60 625.00 632.00 0.0M
2023-08-01 636.05 651.25 636.05 640.65 0.0M
2023-07-31 640.75 644.25 636.45 639.10 0.0M
2023-07-28 649.35 649.95 637.45 640.75 0.0M
2023-07-27 642.05 664.10 638.30 647.70 0.0M
2023-07-26 653.05 656.95 645.80 647.05 0.0M
2023-07-25 650.10 663.15 650.10 653.05 0.0M
2023-07-24 645.05 667.15 645.05 657.40 0.0M
2023-07-21 657.00 659.55 645.45 649.70 0.0M
2023-07-20 666.45 666.45 652.50 654.85 0.0M
2023-07-19 645.00 661.40 645.00 658.45 0.0M
2023-07-18 662.05 674.35 641.85 650.80 0.0M
2023-07-17 650.25 687.15 650.25 666.80 0.0M
2023-07-14 649.00 656.15 648.05 653.90 0.0M
2023-07-13 663.95 663.95 645.00 647.45 0.0M
2023-07-12 669.00 672.75 652.25 655.00 0.0M
2023-07-11 685.90 685.90 664.00 666.50 0.0M
2023-07-10 677.10 685.10 664.05 670.30 0.0M
2023-07-07 686.95 686.95 674.00 677.45 0.0M
2023-07-06 686.00 686.30 671.20 673.90 0.0M
2023-07-05 649.00 683.85 649.00 680.70 0.0M
2023-07-04 677.05 685.15 665.20 672.90 0.0M
2023-07-03 664.75 694.20 657.80 677.85 0.0M
2023-06-30 638.80 652.80 638.20 647.75 0.0M
2023-06-28 652.95 659.10 630.00 635.55 0.0M
2023-06-27 651.55 668.30 640.00 645.05 0.0M
2023-06-26 664.95 664.95 650.00 654.50 0.0M
2023-06-23 672.00 697.85 651.20 664.95 0.0M
2023-06-22 655.05 673.00 655.05 671.75 0.0M
2023-06-21 650.05 675.00 650.05 657.90 0.0M
2023-06-20 659.50 663.00 653.05 657.60 0.0M
2023-06-19 664.10 676.00 654.00 659.50 0.1M
2023-06-16 674.95 674.95 667.00 667.80 0.0M
2023-06-15 681.00 681.00 661.65 664.95 0.0M
2023-06-14 681.70 685.15 666.85 671.60 0.0M
2023-06-13 679.30 685.55 670.90 676.30 0.0M
2023-06-12 678.00 698.55 678.00 680.60 0.0M
2023-06-09 665.00 680.00 653.90 673.70 0.0M
2023-06-08 676.15 676.60 662.60 666.10 0.0M
2023-06-07 685.95 687.00 665.00 677.55 0.0M
2023-06-06 660.05 685.95 660.05 678.85 0.0M
2023-06-05 643.40 672.00 643.40 663.80 0.0M
2023-06-02 620.00 643.95 620.00 638.35 0.0M
2023-06-01 618.60 622.75 614.65 616.35 0.0M
2023-05-31 619.40 620.75 613.40 618.00 0.0M
2023-05-30 594.05 626.40 594.05 615.85 0.0M
2023-05-29 618.00 621.90 595.00 596.65 0.0M
2023-05-26 602.90 616.60 602.05 606.50 0.0M
2023-05-25 604.05 608.25 599.00 600.90 0.0M
2023-05-24 600.75 611.00 595.25 599.95 0.0M
2023-05-23 605.95 612.75 599.65 600.95 0.0M
2023-05-22 616.40 621.05 604.00 604.60 0.0M
2023-05-19 626.00 626.00 611.25 617.25 0.0M
2023-05-18 629.00 632.75 616.00 618.50 0.0M
2023-05-17 625.35 627.35 610.00 625.15 0.0M
2023-05-16 611.05 644.00 611.05 623.70 0.0M
2023-05-15 615.05 623.00 608.35 614.45 0.0M
2023-05-12 620.05 626.35 617.95 619.35 0.0M
2023-05-11 622.75 630.35 620.45 626.30 0.0M
2023-05-10 624.15 639.00 616.85 622.75 0.0M
2023-05-09 625.00 631.00 612.95 622.75 0.0M
2023-05-08 630.00 636.95 617.60 621.20 0.0M
2023-05-05 597.70 649.00 597.70 630.30 0.0M
2023-05-04 597.25 604.00 594.00 596.75 0.0M
2023-05-03 607.95 607.95 592.00 597.20 0.0M
2023-05-02 591.35 605.80 591.35 601.15 0.0M
2023-04-28 605.95 609.00 591.55 595.45 0.0M
2023-04-27 605.30 608.25 592.55 596.45 0.0M
2023-04-26 611.05 614.10 603.25 604.75 0.0M
2023-04-25 604.90 619.90 603.75 610.45 0.0M
2023-04-24 570.10 628.30 568.30 605.30 0.1M
2023-04-21 591.00 591.00 559.10 564.50 0.0M
2023-04-20 596.80 598.30 578.10 584.45 0.0M
2023-04-19 600.00 601.30 588.05 590.70 0.0M
2023-04-18 595.65 608.95 580.25 585.00 0.0M
2023-04-17 520.05 616.00 520.05 603.40 0.1M
2023-04-13 523.40 523.40 517.00 519.95 0.0M
2023-04-12 521.00 523.40 515.50 519.25 0.0M
2023-04-11 521.45 526.15 516.00 520.00 0.0M
2023-04-10 520.55 526.10 514.05 519.60 0.0M
2023-04-06 518.05 525.10 516.95 522.05 0.0M
2023-04-05 518.00 527.95 514.00 517.95 0.0M
2023-04-03 508.00 522.15 505.50 513.65 0.0M
2023-03-31 470.00 533.40 470.00 503.30 0.0M
2023-03-29 470.00 481.95 466.00 468.15 0.0M
2023-03-28 483.05 491.70 470.80 474.20 0.0M
2023-03-27 500.60 505.90 490.35 491.80 0.0M
2023-03-24 503.05 516.00 500.35 503.75 0.0M
2023-03-23 512.00 518.95 509.05 511.50 0.0M
2023-03-22 525.00 525.00 507.95 511.40 0.0M
2023-03-21 529.95 530.00 508.00 510.80 0.0M
2023-03-20 527.00 538.65 514.00 519.65 0.0M
2023-03-17 486.10 543.45 486.10 524.95 0.0M
2023-03-16 499.85 501.00 477.90 486.10 0.0M
2023-03-15 510.00 513.40 500.00 500.30 0.0M
2023-03-14 516.00 522.80 504.05 506.30 0.0M
2023-03-13 525.00 525.80 504.05 515.25 0.0M
2023-03-10 513.55 530.75 513.55 522.80 0.0M
2023-03-09 530.10 538.95 523.85 525.70 0.0M
2023-03-08 541.85 541.85 533.35 536.30 0.0M
2023-03-06 530.70 543.40 530.00 536.15 0.0M
2023-03-03 525.35 530.85 521.40 525.25 0.0M
2023-03-02 528.00 535.00 516.85 520.95 0.0M
2023-03-01 526.95 532.00 511.50 525.70 0.0M
2023-02-28 524.65 543.00 513.90 517.25 0.0M
2023-02-27 526.05 536.15 520.05 525.35 0.0M
2023-02-24 538.95 545.55 531.05 533.00 0.0M
2023-02-23 546.00 548.25 526.00 530.35 0.0M
2023-02-22 550.05 551.85 540.10 542.85 0.0M
2023-02-21 559.40 559.40 549.00 552.15 0.0M
2023-02-20 575.00 575.00 549.00 550.20 0.0M
2023-02-17 568.85 571.25 560.00 562.55 0.0M
2023-02-16 563.00 584.10 560.00 569.20 0.0M
2023-02-15 548.50 558.90 548.00 556.05 0.0M
2023-02-14 560.05 563.70 545.30 548.55 0.0M
2023-02-13 578.05 580.10 556.00 558.70 0.0M
2023-02-10 596.00 600.40 588.45 589.95 0.0M
2023-02-09 581.20 599.00 581.20 592.60 0.0M
2023-02-08 596.90 604.25 585.70 587.60 0.0M
2023-02-07 587.05 596.95 580.10 586.95 0.0M
2023-02-06 588.00 598.35 582.40 588.15 0.0M
2023-02-03 608.95 608.95 587.75 593.80 0.0M
2023-02-02 595.05 604.00 590.00 597.35 0.0M
2023-02-01 602.00 614.55 590.00 598.10 0.0M
2023-01-31 598.05 613.20 597.75 606.55 0.0M
2023-01-30 600.00 616.15 590.00 595.90 0.0M
2023-01-27 607.00 610.75 597.00 604.05 0.0M
2023-01-25 616.00 616.00 599.45 606.45 0.0M
2023-01-24 616.00 616.95 608.50 611.25 0.0M
2023-01-23 615.25 619.70 605.00 608.45 0.0M
2023-01-20 625.15 626.00 611.75 615.20 0.0M
2023-01-19 629.00 629.00 617.60 621.50 0.0M
2023-01-18 620.00 633.40 618.55 624.25 0.0M
2023-01-17 633.00 634.15 625.10 627.00 0.0M
2023-01-16 632.50 637.45 630.30 632.70 0.0M
2023-01-13 640.00 641.20 629.90 632.45 0.0M
2023-01-12 636.00 644.05 628.00 629.40 0.0M
2023-01-11 635.00 640.25 622.50 630.05 0.0M
2023-01-10 649.00 649.15 631.10 635.10 0.0M
2023-01-09 670.45 670.45 637.20 642.70 0.0M
2023-01-06 645.50 651.35 639.55 641.55 0.0M
2023-01-05 664.30 664.40 637.55 642.20 0.0M
2023-01-04 690.25 690.25 649.65 654.10 0.0M
2023-01-03 669.60 669.60 659.30 660.50 0.0M
2023-01-02 651.20 669.90 651.20 662.25 0.0M