TCI Express Ltd

TCIE
🏛️ 印度 →
722.40
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
2021-12-31 2,175.00 2,224.55 2,175.00 2,213.75 0.0M
2021-12-30 2,098.00 2,175.00 2,095.00 2,159.85 0.0M
2021-12-29 2,152.85 2,180.00 2,043.65 2,083.60 0.0M
2021-12-28 2,130.00 2,195.65 2,130.00 2,150.10 0.0M
2021-12-27 2,238.45 2,270.00 2,125.00 2,148.35 0.0M
2021-12-24 2,346.90 2,346.90 2,220.00 2,238.45 0.0M
2021-12-23 2,553.80 2,570.00 2,285.85 2,347.90 0.0M
2021-12-22 2,321.05 2,559.90 2,278.20 2,523.40 0.0M
2021-12-21 2,108.00 2,387.20 2,092.80 2,362.55 0.0M
2021-12-20 2,203.05 2,212.45 2,078.20 2,112.35 0.0M
2021-12-17 2,240.65 2,257.10 2,203.25 2,224.00 0.0M
2021-12-16 2,210.00 2,275.95 2,200.00 2,246.70 0.0M
2021-12-15 2,290.85 2,374.00 2,173.60 2,204.05 0.0M
2021-12-14 2,284.90 2,324.40 2,259.30 2,277.25 0.0M
2021-12-13 2,284.15 2,340.00 2,270.85 2,290.90 0.0M
2021-12-10 2,256.95 2,305.50 2,221.20 2,283.90 0.0M
2021-12-09 2,262.00 2,344.45 2,216.30 2,243.80 0.1M
2021-12-08 2,174.00 2,310.00 2,164.35 2,254.95 0.0M
2021-12-07 2,200.00 2,215.85 2,149.45 2,166.05 0.0M
2021-12-06 2,270.00 2,276.50 2,148.75 2,193.00 0.0M
2021-12-03 2,284.25 2,320.00 2,265.35 2,277.10 0.0M
2021-12-02 2,309.90 2,379.00 2,234.00 2,317.60 0.2M
2021-12-01 2,198.00 2,347.00 2,139.00 2,321.50 0.0M
2021-11-30 2,090.00 2,193.00 2,014.65 2,144.75 0.0M
2021-11-29 2,220.00 2,220.05 2,033.90 2,097.40 0.0M
2021-11-26 2,200.10 2,292.40 2,200.10 2,248.45 0.0M
2021-11-25 2,153.70 2,318.40 2,105.60 2,274.20 0.0M
2021-11-24 2,230.00 2,268.00 2,122.50 2,154.75 0.0M
2021-11-23 2,020.00 2,250.00 2,020.00 2,191.30 0.0M
2021-11-22 2,049.65 2,080.00 1,924.00 2,062.65 0.0M
2021-11-18 2,097.00 2,097.00 1,958.90 2,010.90 0.0M
2021-11-17 2,000.00 2,069.95 1,918.60 1,937.95 0.0M
2021-11-16 1,957.90 2,035.00 1,957.90 2,000.40 0.0M
2021-11-15 1,974.00 2,018.15 1,974.00 1,999.50 0.0M
2021-11-12 1,943.50 1,978.15 1,939.75 1,971.45 0.0M
2021-11-11 1,961.20 1,961.20 1,913.00 1,933.30 0.0M
2021-11-10 1,959.55 1,996.70 1,940.00 1,945.10 0.0M
2021-11-09 1,999.95 2,006.70 1,925.00 1,950.55 0.0M
2021-11-08 2,001.00 2,016.35 1,934.10 1,990.35 0.0M
2021-11-04 1,978.15 2,018.20 1,943.60 1,994.80 0.0M
2021-11-03 2,005.90 2,075.00 1,904.10 1,933.00 0.0M
2021-11-02 1,875.00 2,144.00 1,875.00 2,005.90 0.0M
2021-11-01 1,849.50 1,942.00 1,802.70 1,877.85 0.0M
2021-10-29 1,780.00 1,863.00 1,761.10 1,828.30 0.0M
2021-10-28 1,823.10 1,854.00 1,737.20 1,771.80 0.0M
2021-10-27 1,800.00 1,960.00 1,787.65 1,859.75 0.0M
2021-10-26 1,654.15 1,910.00 1,654.15 1,828.85 0.0M
2021-10-25 1,636.55 1,677.00 1,578.95 1,640.65 0.0M
2021-10-22 1,709.95 1,709.95 1,561.45 1,600.30 0.0M
2021-10-21 1,600.00 1,710.05 1,599.95 1,646.50 0.0M
2021-10-20 1,620.00 1,670.00 1,471.25 1,605.35 0.0M
2021-10-19 1,626.10 1,649.15 1,580.00 1,621.05 0.0M
2021-10-18 1,616.70 1,624.35 1,579.25 1,619.45 0.0M
2021-10-14 1,589.55 1,647.95 1,571.70 1,597.90 0.0M
2021-10-13 1,560.00 1,607.00 1,560.00 1,586.95 0.0M
2021-10-12 1,608.10 1,615.25 1,548.00 1,556.75 0.0M
2021-10-11 1,571.10 1,612.45 1,571.10 1,600.05 0.0M
2021-10-08 1,545.25 1,584.00 1,541.45 1,568.95 0.0M
2021-10-07 1,523.55 1,558.75 1,523.15 1,530.30 0.0M
2021-10-06 1,540.55 1,568.35 1,509.70 1,515.70 0.0M
2021-10-05 1,524.10 1,545.10 1,515.00 1,516.45 0.0M
2021-10-04 1,491.00 1,547.70 1,491.00 1,520.85 0.0M
2021-10-01 1,538.30 1,549.65 1,514.10 1,521.15 0.0M
2021-09-30 1,488.75 1,555.80 1,480.00 1,544.25 0.0M
2021-09-29 1,471.20 1,487.85 1,458.85 1,474.25 0.0M
2021-09-28 1,495.00 1,506.25 1,476.70 1,479.65 0.0M
2021-09-27 1,494.90 1,499.75 1,460.00 1,482.25 0.0M
2021-09-24 1,550.00 1,550.00 1,482.20 1,491.70 0.0M
2021-09-23 1,580.15 1,590.95 1,520.10 1,530.40 0.0M
2021-09-22 1,496.25 1,588.70 1,482.90 1,567.25 0.0M
2021-09-21 1,466.00 1,549.00 1,440.40 1,510.50 0.0M
2021-09-20 1,500.00 1,516.00 1,485.30 1,499.05 0.0M
2021-09-17 1,531.20 1,555.65 1,512.65 1,526.30 0.0M
2021-09-16 1,519.60 1,540.00 1,513.40 1,529.25 0.0M
2021-09-15 1,528.35 1,555.00 1,514.10 1,518.95 0.0M
2021-09-14 1,545.00 1,545.00 1,511.45 1,518.65 0.0M
2021-09-13 1,500.00 1,560.00 1,481.65 1,506.50 0.0M
2021-09-09 1,441.00 1,519.75 1,441.00 1,499.30 0.0M
2021-09-08 1,449.10 1,460.20 1,441.50 1,448.40 0.0M
2021-09-07 1,453.00 1,483.00 1,439.55 1,442.20 0.0M
2021-09-06 1,467.05 1,478.90 1,450.40 1,458.65 0.0M
2021-09-03 1,437.00 1,493.35 1,437.00 1,457.15 0.0M
2021-09-02 1,458.25 1,471.60 1,435.75 1,438.30 0.0M
2021-09-01 1,469.00 1,491.70 1,432.20 1,441.75 0.0M
2021-08-31 1,492.00 1,519.35 1,450.05 1,463.30 0.0M
2021-08-30 1,408.60 1,521.70 1,405.90 1,507.85 0.0M
2021-08-27 1,405.25 1,414.00 1,395.40 1,402.45 0.0M
2021-08-26 1,404.45 1,431.15 1,395.40 1,413.80 0.0M
2021-08-25 1,387.00 1,435.00 1,386.00 1,400.05 0.0M
2021-08-24 1,407.00 1,450.00 1,368.60 1,422.75 0.0M
2021-08-23 1,299.00 1,425.60 1,299.00 1,384.55 0.0M
2021-08-20 1,331.00 1,349.50 1,280.25 1,294.75 0.0M
2021-08-18 1,367.00 1,367.00 1,323.20 1,330.65 0.0M
2021-08-17 1,339.95 1,374.00 1,328.15 1,364.80 0.0M
2021-08-16 1,400.65 1,406.50 1,335.35 1,339.95 0.0M
2021-08-13 1,423.00 1,432.30 1,395.00 1,402.60 0.0M
2021-08-12 1,388.95 1,428.75 1,388.95 1,417.55 0.0M
2021-08-11 1,340.00 1,446.65 1,295.00 1,379.10 0.0M
2021-08-10 1,400.00 1,410.05 1,331.50 1,344.20 0.0M
2021-08-09 1,465.00 1,489.00 1,393.90 1,398.80 0.0M
2021-08-06 1,465.25 1,476.95 1,456.50 1,465.55 0.0M
2021-08-05 1,476.65 1,476.65 1,437.60 1,452.15 0.0M
2021-08-04 1,534.00 1,536.10 1,430.00 1,458.50 0.0M
2021-08-03 1,564.15 1,565.50 1,506.45 1,513.25 0.0M
2021-08-02 1,515.05 1,566.00 1,515.05 1,555.45 0.0M
2021-07-30 1,590.00 1,598.40 1,511.55 1,530.25 0.0M
2021-07-29 1,620.00 1,640.75 1,536.65 1,551.85 0.0M
2021-07-28 1,557.20 1,677.90 1,482.05 1,620.90 0.0M
2021-07-27 1,593.45 1,621.00 1,521.15 1,541.50 0.0M
2021-07-26 1,649.00 1,649.00 1,561.00 1,575.95 0.0M
2021-07-23 1,674.35 1,695.40 1,627.00 1,646.50 0.0M
2021-07-22 1,644.00 1,694.05 1,644.00 1,674.35 0.0M
2021-07-20 1,600.00 1,747.00 1,600.00 1,644.00 0.0M
2021-07-19 1,567.90 1,620.00 1,567.90 1,588.45 0.0M
2021-07-16 1,488.65 1,634.00 1,467.70 1,582.85 0.0M
2021-07-15 1,470.00 1,495.00 1,461.90 1,487.55 0.0M
2021-07-14 1,450.80 1,489.00 1,442.15 1,475.40 0.0M
2021-07-13 1,500.00 1,500.00 1,441.80 1,452.00 0.0M
2021-07-12 1,485.00 1,491.60 1,436.10 1,462.95 0.0M
2021-07-09 1,446.55 1,458.05 1,432.00 1,436.60 0.0M
2021-07-08 1,454.25 1,469.05 1,437.00 1,441.00 0.0M
2021-07-07 1,475.05 1,475.05 1,432.00 1,450.20 0.0M
2021-07-06 1,539.20 1,539.20 1,470.00 1,471.70 0.0M
2021-07-05 1,456.80 1,560.00 1,450.70 1,516.50 0.0M
2021-07-02 1,418.40 1,455.00 1,414.60 1,432.85 0.0M
2021-07-01 1,442.70 1,451.00 1,412.00 1,416.35 0.0M
2021-06-30 1,450.00 1,450.00 1,426.75 1,444.70 0.0M
2021-06-29 1,470.35 1,470.35 1,396.00 1,449.35 0.0M
2021-06-28 1,434.90 1,438.50 1,420.00 1,428.80 0.0M
2021-06-25 1,435.05 1,463.10 1,420.55 1,431.05 0.0M
2021-06-24 1,488.00 1,488.00 1,416.00 1,419.75 0.0M
2021-06-23 1,439.20 1,477.50 1,409.70 1,451.50 0.0M
2021-06-22 1,475.00 1,486.45 1,391.00 1,415.30 0.0M
2021-06-21 1,451.40 1,456.00 1,422.55 1,426.80 0.0M
2021-06-18 1,449.00 1,490.00 1,402.55 1,439.25 0.0M
2021-06-17 1,482.75 1,489.45 1,444.95 1,451.95 0.0M
2021-06-16 1,552.40 1,552.40 1,462.05 1,469.00 0.0M
2021-06-15 1,520.60 1,555.00 1,519.00 1,525.40 0.0M
2021-06-14 1,550.00 1,550.00 1,476.45 1,519.45 0.0M
2021-06-11 1,572.00 1,590.30 1,535.00 1,553.75 0.0M
2021-06-10 1,599.00 1,599.00 1,526.80 1,567.90 0.0M
2021-06-09 1,504.65 1,623.00 1,474.60 1,553.80 0.0M
2021-06-08 1,525.35 1,525.35 1,448.70 1,504.60 0.0M
2021-06-07 1,444.40 1,488.00 1,429.35 1,468.50 0.0M
2021-06-04 1,505.00 1,505.00 1,433.00 1,445.05 0.0M
2021-06-03 1,563.00 1,563.00 1,473.45 1,484.80 0.0M
2021-06-02 1,403.20 1,558.80 1,403.15 1,528.90 0.0M
2021-06-01 1,480.00 1,521.55 1,408.70 1,417.10 0.1M
2021-05-31 1,300.00 1,455.90 1,300.00 1,454.35 0.0M
2021-05-28 1,363.20 1,396.55 1,310.20 1,323.55 0.0M
2021-05-27 1,360.00 1,389.70 1,310.00 1,336.45 0.0M
2021-05-26 1,429.90 1,429.90 1,350.00 1,356.75 0.0M
2021-05-25 1,370.00 1,484.00 1,351.00 1,413.05 0.0M
2021-05-24 1,305.00 1,366.60 1,242.00 1,349.95 0.0M
2021-05-21 1,261.00 1,388.90 1,250.00 1,295.00 0.1M
2021-05-20 1,101.30 1,292.80 1,096.35 1,258.80 0.1M
2021-05-19 1,090.95 1,109.45 1,048.35 1,077.35 0.0M
2021-05-18 956.75 1,144.35 945.10 1,108.50 0.0M
2021-05-17 960.00 965.15 941.75 953.65 0.0M
2021-05-14 910.10 975.95 910.10 944.00 0.0M
2021-05-12 952.95 952.95 908.20 918.35 0.0M
2021-05-11 937.20 953.55 937.20 948.00 0.0M
2021-05-10 941.70 944.90 936.90 941.35 0.0M
2021-05-07 907.00 988.55 907.00 941.60 0.0M
2021-05-06 914.85 920.40 895.95 896.35 0.0M
2021-05-05 878.10 916.75 878.00 904.60 0.0M
2021-05-04 906.00 920.50 867.10 881.45 0.0M
2021-05-03 901.50 909.95 893.00 906.60 0.0M
2021-04-30 901.80 902.00 881.25 891.35 0.0M
2021-04-29 895.00 908.75 892.00 894.25 0.0M
2021-04-28 887.90 898.90 858.65 888.70 0.0M
2021-04-27 878.45 890.00 871.60 876.60 0.0M
2021-04-26 888.90 902.70 867.05 879.80 0.0M
2021-04-23 844.40 887.80 844.40 882.65 0.0M
2021-04-22 807.00 854.50 807.00 845.25 0.0M
2021-04-20 835.85 846.25 819.85 834.75 0.0M
2021-04-19 821.20 845.20 821.00 830.40 0.0M
2021-04-16 850.05 858.50 839.00 841.75 0.0M
2021-04-15 865.00 866.70 847.00 855.55 0.0M
2021-04-13 842.25 874.95 842.25 872.00 0.0M
2021-04-12 846.30 869.90 835.05 839.10 0.0M
2021-04-09 873.70 877.80 867.30 872.95 0.0M
2021-04-08 879.80 885.15 871.00 872.00 0.0M
2021-04-07 880.00 891.80 868.00 871.25 0.0M
2021-04-06 906.05 922.45 872.00 885.50 0.0M
2021-04-05 934.70 938.05 907.00 914.15 0.0M
2021-04-01 935.90 948.00 925.85 934.70 0.0M
2021-03-31 925.00 967.55 892.00 948.55 0.0M
2021-03-30 925.70 944.00 901.60 911.90 0.0M
2021-03-26 902.35 908.60 888.30 905.95 0.0M
2021-03-25 904.85 907.00 870.55 888.20 0.0M
2021-03-24 870.00 933.50 852.65 909.75 0.0M
2021-03-23 900.00 909.05 870.00 875.10 0.0M
2021-03-22 895.60 916.90 876.70 886.70 0.0M
2021-03-19 900.00 917.25 862.50 891.70 0.0M
2021-03-18 935.45 935.45 872.00 919.15 0.0M
2021-03-17 925.45 936.00 908.15 929.00 0.0M
2021-03-16 893.00 933.40 892.40 927.35 0.0M
2021-03-15 890.45 907.90 866.95 907.90 0.0M
2021-03-12 899.00 899.00 872.00 883.85 0.0M
2021-03-10 899.00 899.00 863.65 870.25 0.0M
2021-03-09 907.00 912.80 888.00 891.60 0.0M
2021-03-08 918.00 921.95 896.90 905.90 0.0M
2021-03-05 938.80 938.80 906.00 908.85 0.0M
2021-03-04 910.00 940.00 910.00 928.85 0.0M
2021-03-03 918.00 954.10 900.05 909.95 0.0M
2021-03-02 945.00 945.00 905.00 914.35 0.0M
2021-03-01 928.00 940.00 918.55 926.95 0.0M
2021-02-26 924.35 940.00 919.20 926.95 0.0M
2021-02-25 938.00 945.25 919.30 920.45 0.0M
2021-02-24 997.90 997.90 913.90 943.20 0.0M
2021-02-23 945.90 954.80 945.90 952.45 0.0M
2021-02-22 952.30 954.05 945.25 946.75 0.0M
2021-02-19 994.00 995.00 950.45 954.45 0.0M
2021-02-18 987.85 988.60 964.05 980.40 0.0M
2021-02-17 947.65 992.25 947.65 981.15 0.0M
2021-02-16 952.00 955.00 945.50 952.30 0.0M
2021-02-15 970.00 972.30 933.00 942.35 0.0M
2021-02-12 974.00 994.75 959.50 964.20 0.0M
2021-02-11 968.00 989.05 968.00 980.90 0.0M
2021-02-10 944.50 968.00 935.00 959.65 0.0M
2021-02-09 967.45 985.00 940.80 968.80 0.0M
2021-02-08 985.00 991.30 958.55 963.70 0.0M
2021-02-05 976.05 988.00 972.00 977.45 0.0M
2021-02-04 969.00 975.95 935.00 959.10 0.0M
2021-02-03 948.00 960.00 905.50 949.80 0.0M
2021-02-02 923.10 927.55 903.10 907.20 0.0M
2021-02-01 905.00 905.35 876.15 892.85 0.0M
2021-01-29 911.05 919.50 897.20 909.25 0.0M
2021-01-28 894.15 927.45 876.95 909.65 0.0M
2021-01-27 896.05 914.20 876.85 906.70 0.0M
2021-01-25 921.70 949.00 904.85 906.15 0.0M
2021-01-22 924.40 924.40 903.00 912.00 0.0M
2021-01-21 928.55 943.15 907.00 925.75 0.0M
2021-01-20 931.85 935.95 919.65 927.50 0.0M
2021-01-19 934.85 942.30 914.15 933.70 0.0M
2021-01-18 953.30 953.30 907.00 917.25 0.0M
2021-01-15 972.85 981.85 934.85 953.30 0.0M
2021-01-14 984.00 984.00 956.00 968.50 0.0M
2021-01-13 984.25 988.75 952.50 959.80 0.0M
2021-01-12 1,005.00 1,021.90 969.15 975.20 0.0M
2021-01-11 1,007.00 1,024.45 981.00 1,004.85 0.0M
2021-01-08 998.75 1,001.30 979.75 994.10 0.0M
2021-01-07 1,009.00 1,009.00 974.25 998.75 0.0M
2021-01-06 970.00 999.35 963.50 979.15 0.0M
2021-01-05 949.15 966.50 926.95 962.40 0.0M
2021-01-04 953.90 953.90 943.00 950.40 0.0M
2021-01-01 915.00 955.00 912.70 942.65 0.0M