Twentyfirst Century Management Services Ltd

TWMS
🏛️ 印度 →
52.75
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
2022-12-30 21.85 22.50 21.80 22.40 0.0M
2022-12-29 22.80 22.80 22.10 22.15 0.0M
2022-12-28 22.45 22.75 22.30 22.45 0.0M
2022-12-27 22.30 22.70 22.20 22.70 0.0M
2022-12-26 22.30 22.75 22.30 22.30 0.0M
2022-12-23 22.75 22.75 22.75 22.75 0.0M
2022-12-22 23.10 23.10 23.10 23.10 0.0M
2022-12-21 23.50 23.90 23.20 23.55 0.0M
2022-12-20 23.95 23.95 23.05 23.65 0.0M
2022-12-19 23.50 23.50 23.40 23.50 0.0M
2022-12-16 23.05 23.05 23.05 23.05 0.0M
2022-12-15 22.50 22.65 22.15 22.60 0.0M
2022-12-14 22.15 22.85 22.15 22.50 0.0M
2022-12-13 22.15 23.05 22.15 22.60 0.0M
2022-12-12 23.05 23.05 22.60 22.60 0.0M
2022-12-09 23.05 23.05 23.05 23.05 0.0M
2022-12-08 22.40 23.20 22.40 23.10 0.0M
2022-12-07 22.70 23.05 22.30 22.75 0.0M
2022-12-06 22.55 22.90 22.10 22.60 0.0M
2022-12-05 22.25 22.65 22.25 22.50 0.0M
2022-12-02 22.45 22.45 22.25 22.25 0.0M
2022-12-01 22.10 22.95 22.05 22.30 0.0M
2022-11-30 22.55 22.70 22.15 22.50 0.0M
2022-11-29 22.60 22.80 22.55 22.60 0.0M
2022-11-28 22.90 23.35 22.50 22.90 0.0M
2022-11-25 22.45 23.00 22.45 22.90 0.0M
2022-11-24 22.50 22.75 22.15 22.75 0.0M
2022-11-23 21.95 22.45 21.95 22.45 0.0M
2022-11-22 22.40 22.45 22.05 22.05 0.0M
2022-11-21 22.05 22.45 21.80 22.05 0.0M
2022-11-18 22.30 22.30 22.05 22.05 0.0M
2022-11-17 21.90 22.45 21.90 21.90 0.0M
2022-11-16 22.75 22.85 22.30 22.30 0.0M
2022-11-15 23.15 23.15 22.75 22.75 0.0M
2022-11-14 23.60 23.60 22.85 23.20 0.0M
2022-11-11 23.95 23.95 23.05 23.30 0.0M
2022-11-10 23.50 23.50 23.50 23.50 0.0M
2022-11-09 23.55 23.55 22.65 23.05 0.0M
2022-11-07 23.30 23.30 22.40 23.10 0.0M
2022-11-04 23.20 23.20 22.85 22.85 0.0M
2022-11-03 23.45 23.45 23.00 23.30 0.0M
2022-11-02 23.25 23.45 22.75 23.45 0.0M
2022-11-01 22.80 23.25 22.35 23.20 0.0M
2022-10-31 22.80 22.80 22.25 22.80 0.0M
2022-10-28 21.60 22.40 21.60 22.40 0.0M
2022-10-27 21.75 22.10 21.75 22.00 0.0M
2022-10-25 22.55 22.55 22.15 22.15 0.0M
2022-10-24 22.10 22.15 22.10 22.15 0.0M
2022-10-21 22.50 22.85 22.10 22.45 0.0M
2022-10-20 22.55 23.00 22.50 22.50 0.0M
2022-10-19 23.05 23.25 22.65 22.85 0.0M
2022-10-18 22.60 23.30 22.55 23.10 0.0M
2022-10-17 23.90 23.90 23.00 23.00 0.0M
2022-10-14 22.80 23.55 22.80 23.45 0.0M
2022-10-13 23.55 23.55 23.25 23.25 0.0M
2022-10-12 23.45 23.70 23.05 23.10 0.0M
2022-10-11 23.65 23.65 23.35 23.35 0.0M
2022-10-10 23.50 23.70 23.30 23.50 0.0M
2022-10-07 23.25 23.70 23.25 23.70 0.0M
2022-10-06 23.35 23.35 22.50 23.25 0.0M
2022-10-04 22.25 23.10 22.25 22.90 0.0M
2022-10-03 22.70 22.85 22.70 22.70 0.0M
2022-09-30 23.60 23.60 23.15 23.15 0.0M
2022-09-29 23.60 23.60 23.60 23.60 0.0M
2022-09-28 24.35 24.60 23.90 24.05 0.0M
2022-09-27 24.80 24.80 24.35 24.35 0.0M
2022-09-26 24.80 25.60 24.80 24.80 0.0M
2022-09-23 25.45 25.60 25.25 25.30 0.0M
2022-09-22 25.00 25.10 25.00 25.10 0.0M
2022-09-21 23.80 24.65 23.80 24.65 0.0M
2022-09-20 24.60 24.85 24.20 24.20 0.0M
2022-09-19 24.70 24.70 24.50 24.65 0.0M
2022-09-16 25.00 25.70 25.00 25.00 0.0M
2022-09-15 25.65 26.45 25.50 25.50 0.0M
2022-09-14 26.45 26.85 26.00 26.00 0.0M
2022-09-13 26.45 26.90 26.40 26.45 0.0M
2022-09-12 26.90 26.90 26.90 26.90 0.0M
2022-09-09 27.40 27.40 27.40 27.40 0.0M
2022-09-08 27.80 28.20 27.25 27.95 0.0M
2022-09-07 27.80 28.90 27.80 27.80 0.0M
2022-09-02 28.35 29.30 28.35 28.35 0.0M
2022-09-01 28.65 29.30 28.65 28.90 0.0M
2022-08-30 29.20 30.25 29.20 29.20 0.0M
2022-08-29 29.50 30.35 29.50 29.75 0.0M
2022-08-26 29.85 29.85 29.85 29.85 0.0M
2022-08-25 29.70 29.70 29.05 29.30 0.0M
2022-08-24 29.35 29.40 29.10 29.15 0.0M
2022-08-23 28.85 28.85 28.55 28.85 0.0M
2022-08-22 28.35 28.35 27.30 28.30 0.0M
2022-08-19 27.80 27.80 27.80 27.80 0.0M
2022-08-18 27.30 27.30 26.60 27.30 0.0M
2022-08-17 26.80 26.80 26.80 26.80 0.0M
2022-08-16 25.85 26.30 25.45 26.30 0.0M
2022-08-12 25.60 25.90 25.60 25.85 0.0M
2022-08-11 26.10 26.10 26.10 26.10 0.0M
2022-08-10 25.60 25.65 25.25 25.60 0.0M
2022-08-08 24.25 25.15 24.25 25.15 0.0M
2022-08-05 24.25 24.70 23.80 24.70 0.0M
2022-08-04 23.80 24.25 23.65 24.25 0.0M
2022-08-03 23.80 24.05 23.80 23.80 0.0M
2022-08-02 24.00 24.00 23.55 23.80 0.0M
2022-08-01 24.00 24.00 24.00 24.00 0.0M
2022-07-29 25.20 25.20 24.45 24.45 0.0M
2022-07-28 25.00 25.00 24.90 24.90 0.0M
2022-07-27 25.90 25.90 25.00 25.15 0.0M
2022-07-26 25.50 25.50 25.40 25.40 0.0M
2022-07-25 25.45 25.50 25.05 25.20 0.0M
2022-07-21 25.55 25.55 25.20 25.20 0.0M
2022-07-20 25.05 25.05 25.05 25.05 0.0M
2022-07-19 25.35 25.35 24.55 24.60 0.0M
2022-07-18 24.75 24.95 24.50 24.95 0.0M
2022-07-15 25.65 25.65 24.75 24.75 0.0M
2022-07-14 25.05 26.05 25.05 25.25 0.0M
2022-07-13 25.70 25.70 24.75 25.55 0.0M
2022-07-12 25.10 25.20 25.00 25.20 0.0M
2022-07-11 24.95 24.95 24.15 24.75 0.0M
2022-07-08 24.70 24.70 24.50 24.50 0.0M
2022-07-07 24.85 24.85 24.35 24.35 0.0M
2022-07-06 24.85 24.85 24.00 24.80 0.0M
2022-07-05 25.00 25.20 24.40 24.45 0.0M
2022-07-04 24.85 25.30 24.55 24.75 0.0M
2022-07-01 25.50 25.50 24.50 24.85 0.0M
2022-06-30 25.90 25.90 24.95 25.00 0.0M
2022-06-29 25.60 25.70 25.40 25.45 0.0M
2022-06-28 25.20 25.20 25.20 25.20 0.0M
2022-06-27 24.75 24.75 24.75 24.75 0.0M
2022-06-24 24.30 24.30 24.30 24.30 0.0M
2022-06-23 23.85 23.85 23.85 23.85 0.0M
2022-06-22 23.40 23.40 23.40 23.40 0.0M
2022-06-21 22.95 22.95 22.95 22.95 0.0M
2022-06-20 22.50 22.50 22.50 22.50 0.0M
2022-06-17 22.00 22.10 22.00 22.10 0.0M
2022-06-16 21.85 21.85 21.20 21.70 0.0M
2022-06-15 21.50 21.50 20.80 21.45 0.0M
2022-06-14 21.40 21.40 21.10 21.10 0.0M
2022-06-13 21.30 21.40 21.00 21.00 0.0M
2022-06-10 21.75 21.75 21.00 21.00 0.0M
2022-06-09 21.35 21.90 21.35 21.40 0.0M
2022-06-08 22.50 22.50 21.70 21.75 0.0M
2022-06-07 22.50 22.50 21.85 22.10 0.0M
2022-06-06 22.25 22.25 22.25 22.25 0.0M
2022-06-03 22.70 22.70 22.70 22.70 0.0M
2022-06-02 22.90 23.30 22.90 23.15 0.0M
2022-06-01 23.35 23.35 23.35 23.35 0.0M
2022-05-31 23.95 23.95 23.80 23.80 0.0M
2022-05-30 24.25 24.25 24.25 24.25 0.0M
2022-05-27 24.70 24.70 24.70 24.70 0.0M
2022-05-26 25.70 26.00 25.20 25.20 0.0M
2022-05-25 25.90 25.90 24.90 25.70 0.0M
2022-05-24 26.35 26.35 25.40 25.40 0.0M
2022-05-23 25.85 25.85 25.85 25.85 0.0M
2022-05-20 25.50 25.90 25.30 25.40 0.0M
2022-05-19 26.35 26.35 25.45 25.45 0.0M
2022-05-18 25.50 26.45 25.50 25.95 0.0M
2022-05-17 26.80 26.80 25.85 26.00 0.0M
2022-05-16 27.30 27.30 26.35 26.35 0.0M
2022-05-13 26.85 26.85 26.85 26.85 0.0M
2022-05-12 27.35 27.35 27.35 27.35 0.0M
2022-05-11 27.90 27.90 27.90 27.90 0.0M
2022-05-10 28.50 28.80 28.45 28.45 0.0M
2022-05-09 29.60 29.60 28.55 29.00 0.0M
2022-05-06 30.15 30.15 29.10 29.10 0.0M
2022-05-05 29.60 29.60 29.60 29.60 0.0M
2022-05-04 29.05 29.05 28.50 29.05 0.0M
2022-05-02 28.40 29.25 28.40 28.50 0.0M
2022-04-29 28.90 28.95 28.05 28.90 0.0M
2022-04-28 28.75 28.75 28.10 28.45 0.0M
2022-04-27 29.10 29.10 28.65 28.65 0.0M
2022-04-26 29.90 30.05 29.20 29.20 0.0M
2022-04-25 29.75 30.15 29.75 29.75 0.0M
2022-04-22 30.90 30.90 29.70 30.35 0.0M
2022-04-21 29.45 30.55 29.45 30.30 0.0M
2022-04-20 30.95 30.95 29.95 30.05 0.0M
2022-04-19 30.70 30.70 29.80 30.40 0.0M
2022-04-18 30.50 30.50 29.95 30.10 0.0M
2022-04-13 30.00 30.90 30.00 30.50 0.0M
2022-04-12 29.80 30.90 29.75 30.50 0.0M
2022-04-11 29.70 30.45 29.70 30.35 0.0M
2022-04-08 29.30 30.20 29.30 29.90 0.0M
2022-04-07 30.20 30.80 29.75 29.80 0.0M
2022-04-06 30.20 30.20 29.20 30.20 0.0M
2022-04-05 29.80 29.80 28.80 29.70 0.0M
2022-04-04 29.25 30.20 29.25 29.25 0.0M
2022-04-01 29.80 29.80 29.80 29.80 0.0M
2022-03-31 30.40 30.40 30.40 30.40 0.0M
2022-03-30 32.00 32.00 31.00 31.00 0.0M
2022-03-29 31.60 31.60 31.60 31.60 0.0M
2022-03-28 31.00 31.00 31.00 31.00 0.0M
2022-03-25 30.40 30.40 30.40 30.40 0.0M
2022-03-24 29.85 29.85 29.85 29.85 0.0M
2022-03-23 29.30 29.30 29.30 29.30 0.0M
2022-03-22 28.75 28.75 27.65 28.75 0.1M
2022-03-21 28.20 28.20 28.20 28.20 0.0M
2022-03-17 27.65 27.65 27.65 27.65 0.0M
2022-03-16 27.15 27.15 27.15 27.15 0.0M
2022-03-15 26.30 26.70 26.10 26.65 0.0M
2022-03-14 25.50 26.50 25.50 26.20 0.0M
2022-03-11 26.00 26.00 26.00 26.00 0.0M
2022-03-10 26.60 27.50 26.50 26.50 0.0M
2022-03-09 27.00 28.05 27.00 27.00 0.0M
2022-03-08 27.55 27.55 27.55 27.55 0.0M
2022-03-07 28.10 28.10 28.10 28.10 0.0M
2022-03-04 28.65 28.65 28.65 28.65 0.0M
2022-03-03 29.20 30.30 29.20 29.20 0.0M
2022-03-02 29.75 29.75 29.75 29.75 0.0M
2022-02-28 30.35 30.35 30.35 30.35 0.0M
2022-02-25 30.95 30.95 30.95 30.95 0.0M
2022-02-24 31.55 31.55 31.55 31.55 0.0M
2022-02-23 32.15 32.15 32.15 32.15 0.0M
2022-02-22 32.80 32.80 32.80 32.80 0.0M
2022-02-21 33.45 33.45 33.45 33.45 0.0M
2022-02-18 34.10 34.10 34.10 34.10 0.0M
2022-02-17 34.75 34.75 34.75 34.75 0.0M
2022-02-16 35.45 36.00 35.45 35.45 0.0M
2022-02-15 36.15 36.15 36.15 36.15 0.0M
2022-02-14 36.85 36.85 36.85 36.85 0.0M
2022-02-11 37.60 37.60 37.60 37.60 0.0M
2022-02-10 38.35 38.35 38.35 38.35 0.0M
2022-02-09 39.10 39.10 39.10 39.10 0.0M
2022-02-08 39.85 39.85 39.85 39.85 0.0M
2022-02-07 40.65 40.65 40.65 40.65 0.0M
2022-02-04 41.45 41.45 41.45 41.45 0.0M
2022-02-03 42.25 42.25 42.25 42.25 0.0M
2022-02-02 43.10 43.10 43.10 43.10 0.0M
2022-02-01 43.95 43.95 43.95 43.95 0.0M
2022-01-31 44.80 44.80 44.80 44.80 0.0M
2022-01-28 45.70 45.70 45.70 45.70 0.0M
2022-01-27 47.45 47.45 46.05 46.60 0.0M
2022-01-25 47.80 47.80 46.70 46.95 0.0M
2022-01-24 47.90 47.90 46.95 47.65 0.0M
2022-01-21 47.00 47.00 47.00 47.00 0.0M
2022-01-20 46.05 46.10 44.50 46.10 0.0M
2022-01-19 43.80 45.25 43.55 45.20 0.0M
2022-01-18 45.20 45.70 44.40 44.40 0.0M
2022-01-17 46.00 46.15 45.25 45.30 0.0M
2022-01-14 47.85 47.85 46.15 46.15 0.0M
2022-01-13 47.10 47.80 46.75 47.05 0.0M
2022-01-12 48.55 48.80 47.70 47.70 0.0M
2022-01-11 48.95 49.10 48.15 48.65 0.0M
2022-01-10 47.25 48.15 46.55 48.15 0.0M
2022-01-07 47.00 47.25 46.55 47.25 0.0M
2022-01-06 46.50 47.40 45.60 46.35 0.0M
2022-01-05 46.55 48.25 46.45 46.50 0.0M
2022-01-04 47.40 47.40 46.10 47.35 0.0M
2022-01-03 46.50 46.50 46.50 46.50 0.0M