Hindalco Industries Ltd Future

🏛️ 印度 →
784.55
最后更新: 2025-10-03
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
2025-10-03 771.80 794.70 769.00 784.55 11.6M
2025-10-01 770.00 773.70 760.20 770.70 8.3M
2025-09-30 758.80 769.50 758.55 761.95 7.0M
2025-09-29 742.10 760.20 742.10 755.35 10.9M
2025-09-26 748.00 750.25 732.90 743.30 18.2M
2025-09-25 744.85 758.40 744.05 748.15 25.1M
2025-09-24 747.85 750.50 740.45 742.35 6.9M
2025-09-23 752.25 754.40 741.50 748.50 7.3M
2025-09-22 744.75 754.95 743.15 748.30 6.6M
2025-09-19 752.00 752.50 740.40 745.35 7.4M
2025-09-18 748.30 752.70 738.00 752.10 8.8M
2025-09-17 759.55 761.60 747.15 753.50 7.1M
2025-09-16 753.65 760.30 752.20 759.20 4.8M
2025-09-15 761.25 766.30 756.10 756.90 5.2M
2025-09-12 755.00 763.05 748.55 761.45 11.0M
2025-09-11 750.45 751.40 741.05 745.90 4.3M
2025-09-10 746.85 751.90 742.40 745.75 4.8M
2025-09-09 744.20 749.05 741.30 744.60 3.2M
2025-09-08 748.25 753.25 741.05 742.50 4.7M
2025-09-05 740.00 750.20 740.00 747.75 5.3M
2025-09-04 747.00 749.35 739.15 740.65 5.6M
2025-09-03 726.35 746.20 726.30 745.25 15.7M
2025-09-02 724.20 728.50 717.45 723.35 7.1M
2025-09-01 709.65 724.10 705.50 723.20 7.1M
2025-08-29 703.40 712.30 700.95 706.55 5.2M
2025-08-28 701.10 706.40 697.00 701.40 7.3M
2025-08-26 712.25 714.25 702.10 704.50 13.8M
2025-08-25 707.95 722.00 707.90 716.45 19.2M
2025-08-22 707.70 709.90 700.85 703.15 17.2M
2025-08-21 703.85 709.75 701.85 707.70 8.2M
2025-08-20 708.00 708.95 699.70 702.15 7.0M
2025-08-19 716.20 717.60 707.65 709.10 9.2M
2025-08-18 700.00 721.45 699.45 716.85 14.0M
2025-08-14 701.40 704.60 690.35 697.45 9.1M
2025-08-13 673.20 707.75 672.75 703.45 27.6M
2025-08-12 655.00 679.90 655.00 669.75 24.9M
2025-08-11 678.40 678.80 668.75 672.10 7.6M
2025-08-08 683.30 688.00 671.05 674.20 6.4M
2025-08-07 681.10 687.00 671.00 685.30 7.2M
2025-08-06 686.20 687.90 680.50 681.35 3.6M
2025-08-05 686.65 688.40 678.65 683.60 4.5M
2025-08-04 672.00 686.45 669.35 685.70 5.4M
2025-08-01 680.25 680.25 667.35 668.75 7.1M
2025-07-31 677.05 691.35 674.90 683.05 7.0M
2025-07-30 694.45 696.50 684.10 688.70 14.6M
2025-07-29 689.60 693.40 684.20 691.90 15.0M
2025-07-28 692.75 692.95 682.20 688.35 17.8M
2025-07-25 696.15 698.50 688.00 692.80 9.6M
2025-07-24 695.85 705.25 693.35 696.40 7.9M
2025-07-23 690.50 696.15 690.00 695.60 6.1M
2025-07-22 683.50 692.80 683.50 690.00 5.5M
2025-07-21 680.00 689.00 678.95 684.90 7.9M
2025-07-18 676.90 679.75 671.70 676.35 6.1M
2025-07-17 670.75 679.20 668.95 674.95 8.0M
2025-07-16 672.80 672.80 664.40 667.35 6.6M
2025-07-15 669.50 674.65 663.85 672.15 7.6M
2025-07-14 673.55 681.45 666.30 668.00 9.9M
2025-07-11 673.90 678.40 661.50 673.15 9.8M
2025-07-10 676.95 681.55 673.70 677.45 5.5M
2025-07-09 691.85 691.85 666.30 676.70 10.0M
2025-07-08 692.20 697.60 686.45 688.80 5.9M
2025-07-07 693.50 698.65 689.80 693.60 3.5M
2025-07-04 695.95 701.90 692.65 700.75 5.8M
2025-07-03 704.85 709.95 696.00 696.70 6.4M
2025-07-02 699.70 709.80 696.75 701.20 8.4M
2025-07-01 697.00 701.35 688.20 697.75 7.6M
2025-06-30 700.30 702.05 693.75 696.20 5.2M
2025-06-27 688.00 702.80 688.00 699.45 9.2M
2025-06-26 673.60 694.80 672.95 690.60 13.1M
2025-06-25 673.30 675.90 667.70 672.45 13.3M
2025-06-24 668.40 674.80 665.35 668.85 16.4M
2025-06-23 652.90 666.50 640.30 662.15 30.0M
2025-06-20 639.60 655.85 638.90 648.15 10.1M
2025-06-19 645.05 645.90 635.40 641.05 6.3M
2025-06-18 642.65 649.85 640.60 646.50 4.4M
2025-06-17 653.75 653.75 639.15 641.85 4.6M
2025-06-16 644.80 652.75 636.90 651.05 5.9M
2025-06-13 646.60 650.25 638.30 641.60 9.8M
2025-06-12 660.85 664.45 650.35 652.35 12.7M
2025-06-11 661.65 665.50 656.65 657.30 5.5M
2025-06-10 655.00 664.90 651.65 659.65 8.5M
2025-06-09 654.70 656.00 650.85 652.40 4.2M
2025-06-06 638.65 652.85 637.70 651.90 10.7M
2025-06-05 639.30 644.20 637.00 640.90 5.6M
2025-06-04 637.35 644.10 632.85 639.30 6.1M
2025-06-03 639.00 644.70 633.20 634.90 8.2M
2025-06-02 632.80 639.40 620.35 634.95 10.6M
2025-05-30 653.55 654.55 636.25 637.50 9.4M
2025-05-29 651.00 653.40 645.35 650.00 7.9M
2025-05-28 659.65 660.85 649.25 650.50 10.2M
2025-05-27 662.95 665.40 656.25 659.05 16.5M
2025-05-26 655.90 669.40 654.10 661.75 26.6M
2025-05-23 649.55 655.90 642.65 651.80 9.2M
2025-05-22 662.45 664.00 643.70 651.05 10.2M
2025-05-21 668.70 671.10 655.10 663.05 15.5M
2025-05-20 664.85 671.40 656.25 664.80 24.0M
2025-05-19 657.20 663.65 653.50 660.25 8.5M
2025-05-16 662.90 666.35 656.30 658.65 6.3M
2025-05-15 651.00 664.40 649.00 661.90 14.6M
2025-05-14 638.60 654.10 635.60 651.35 13.1M
2025-05-13 642.00 649.65 634.00 635.85 13.3M
2025-05-12 640.25 657.00 638.55 655.40 16.5M
2025-05-09 608.00 630.80 608.00 628.15 7.8M
2025-05-08 631.70 641.75 616.65 621.10 8.7M
2025-05-07 632.95 641.05 630.50 637.70 5.8M
2025-05-06 639.00 644.20 629.55 631.20 5.7M
2025-05-05 633.45 643.90 631.15 637.00 5.4M
2025-05-02 629.00 652.90 623.00 634.20 17.8M
2025-04-30 624.80 634.20 621.35 626.25 8.2M
2025-04-29 634.95 637.15 625.05 626.05 5.0M
2025-04-28 620.05 634.00 620.05 632.70 5.5M
2025-04-25 635.00 637.45 615.80 623.40 8.2M
2025-04-24 627.10 631.85 624.80 628.35 10.4M
2025-04-23 626.10 632.80 619.30 628.75 13.3M
2025-04-22 618.65 628.80 618.60 619.45 14.8M
2025-04-21 611.95 624.45 606.25 622.00 16.4M
2025-04-17 610.95 613.70 604.30 609.85 9.7M
2025-04-16 618.05 618.10 601.50 610.45 10.2M
2025-04-15 613.55 619.50 608.00 618.15 8.9M
2025-04-11 578.60 608.00 576.95 601.45 19.9M
2025-04-09 564.65 567.60 553.15 565.30 10.8M
2025-04-08 580.00 585.60 556.80 569.35 12.5M
2025-04-07 561.95 571.70 544.15 564.25 18.2M
2025-04-04 645.50 645.70 598.75 602.15 20.6M
2025-04-03 658.55 660.55 649.60 654.55 7.7M
2025-04-02 669.90 672.90 656.20 664.95 12.6M
2025-04-01 677.30 688.50 665.50 667.55 12.7M
2025-03-28 695.00 700.80 681.10 685.70 9.2M
2025-03-27 685.00 696.25 685.00 693.35 8.8M
2025-03-26 692.00 701.50 688.65 689.45 12.3M
2025-03-25 705.45 705.45 683.50 692.25 12.4M
2025-03-24 702.60 705.90 695.10 701.40 14.7M
2025-03-21 713.85 713.85 695.50 696.80 11.9M
2025-03-20 703.00 711.85 698.30 707.15 9.4M
2025-03-19 704.95 704.95 691.20 699.70 9.5M
2025-03-18 689.50 701.70 688.95 698.10 10.9M
2025-03-17 678.10 689.05 678.05 682.95 6.1M
2025-03-13 693.45 694.40 675.40 678.95 7.7M
2025-03-12 697.15 701.70 685.65 692.25 8.9M
2025-03-11 682.85 697.50 677.15 695.70 9.7M
2025-03-10 690.65 709.60 688.80 689.50 15.6M
2025-03-07 681.70 695.35 680.45 691.95 11.1M
2025-03-06 663.00 689.30 663.00 683.10 17.2M
2025-03-05 643.30 664.00 643.30 660.50 13.3M
2025-03-04 633.75 645.35 625.80 643.25 7.9M
2025-03-03 637.90 645.00 622.55 638.15 11.3M
2025-02-28 630.70 638.00 623.10 636.05 12.8M
2025-02-27 626.80 633.45 620.00 631.95 10.5M
2025-02-25 640.00 640.00 616.10 621.35 22.4M
2025-02-24 643.00 648.25 635.35 640.90 16.9M
2025-02-21 639.90 655.70 639.25 652.90 22.1M
2025-02-20 629.45 644.00 625.15 638.40 12.9M
2025-02-19 610.30 628.30 606.35 626.50 17.6M
2025-02-18 608.65 613.50 601.75 611.20 7.0M
2025-02-17 603.85 612.00 590.05 611.20 10.8M
2025-02-14 609.00 616.50 595.75 606.25 19.9M
2025-02-13 599.80 610.15 592.15 605.30 11.3M
2025-02-12 599.50 606.15 587.15 599.70 9.2M
2025-02-11 593.00 608.00 592.95 596.40 14.0M
2025-02-10 605.35 605.35 591.20 597.35 10.0M
2025-02-07 599.90 611.65 596.10 608.60 10.1M
2025-02-06 601.90 608.40 593.70 598.00 6.5M
2025-02-05 588.90 605.70 588.90 602.15 8.6M
2025-02-04 582.00 597.65 582.00 586.85 9.8M
2025-02-03 580.25 580.25 559.15 577.40 12.1M
2025-02-01 594.40 597.15 584.00 588.10 4.4M
2025-01-31 590.05 599.25 586.65 597.45 7.7M
2025-01-30 591.25 601.50 581.10 587.85 12.0M
2025-01-29 579.15 587.80 573.25 584.60 15.2M
2025-01-28 588.95 588.95 569.50 575.25 19.3M
2025-01-27 600.05 601.70 585.75 587.15 14.0M
2025-01-24 609.75 616.95 601.15 608.05 9.1M
2025-01-23 610.35 617.50 608.70 609.75 11.0M
2025-01-22 615.05 615.95 605.45 613.85 9.2M
2025-01-21 622.60 628.80 614.50 615.90 10.6M
2025-01-20 620.00 622.25 612.55 618.15 6.5M
2025-01-17 605.75 619.60 605.70 617.20 11.1M
2025-01-16 594.00 608.50 594.00 603.60 12.3M
2025-01-15 594.55 597.60 588.40 592.45 6.7M
2025-01-14 572.60 594.40 568.05 593.40 15.0M
2025-01-13 575.20 576.50 564.75 566.20 11.2M
2025-01-10 591.30 591.75 573.35 575.90 13.4M
2025-01-09 582.00 598.80 581.50 592.10 14.8M
2025-01-08 585.75 589.00 580.20 588.05 5.7M
2025-01-07 575.90 590.80 574.55 587.15 9.1M
2025-01-06 601.40 603.20 574.50 576.80 13.5M
2025-01-03 600.10 603.50 592.40 594.25 9.8M
2025-01-02 596.35 603.00 591.00 602.05 10.0M
2025-01-01 604.00 606.30 589.75 595.90 12.8M