Steel Authority India Ltd Future

🏛️ 印度 →
130.57
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
2025-09-26 136.35 137.14 130.50 130.57 38.0M
2025-09-25 137.11 139.08 136.05 137.00 25.8M
2025-09-24 137.77 139.30 136.40 136.87 20.0M
2025-09-23 136.43 138.24 135.49 137.89 18.1M
2025-09-22 135.98 138.76 135.46 135.98 22.5M
2025-09-19 133.65 136.79 133.39 136.44 37.8M
2025-09-18 132.69 134.60 131.80 133.95 14.7M
2025-09-17 133.95 134.90 131.80 133.04 14.0M
2025-09-16 133.25 134.30 132.50 133.57 8.7M
2025-09-15 133.12 134.14 131.80 133.10 10.9M
2025-09-12 132.81 133.60 131.74 132.88 9.0M
2025-09-11 130.42 133.30 130.00 132.49 15.9M
2025-09-10 130.60 132.11 129.66 130.32 7.2M
2025-09-09 131.14 131.84 129.82 130.11 9.5M
2025-09-08 129.00 134.00 129.00 131.42 38.3M
2025-09-05 126.66 128.79 125.67 128.34 11.9M
2025-09-04 129.20 129.20 126.01 126.36 14.1M
2025-09-03 122.40 129.15 122.40 128.69 33.1M
2025-09-02 120.40 123.85 119.93 122.03 19.9M
2025-09-01 117.79 120.40 117.45 120.27 8.1M
2025-08-29 118.49 119.34 117.32 117.61 7.5M
2025-08-28 119.76 120.00 118.01 119.25 32.2M
2025-08-26 122.18 122.56 118.92 120.09 58.0M
2025-08-25 122.78 123.88 122.47 123.06 27.5M
2025-08-22 123.27 123.50 121.60 122.11 28.8M
2025-08-21 124.45 125.39 123.18 123.51 17.9M
2025-08-20 123.00 126.00 121.93 124.38 37.4M
2025-08-19 122.74 123.88 122.10 123.00 13.7M
2025-08-18 122.65 124.00 121.65 122.51 21.9M
2025-08-14 124.52 124.52 120.26 120.50 10.5M
2025-08-13 122.80 125.00 122.21 124.52 21.7M
2025-08-12 122.95 123.78 121.96 122.54 10.9M
2025-08-11 120.56 122.17 119.87 121.94 15.2M
2025-08-08 123.13 124.04 120.94 121.39 13.2M
2025-08-07 123.19 123.89 120.56 123.56 14.9M
2025-08-06 124.97 125.53 122.72 123.80 14.6M
2025-08-05 125.79 126.12 125.00 125.44 12.7M
2025-08-04 120.88 125.71 120.88 125.52 18.9M
2025-08-01 124.50 125.14 120.20 120.53 14.8M
2025-07-31 120.43 124.69 120.43 124.20 32.2M
2025-07-30 126.22 126.75 124.04 124.35 35.6M
2025-07-29 125.00 126.96 123.52 126.34 40.9M
2025-07-28 128.79 128.97 124.17 126.08 52.0M
2025-07-25 135.50 135.50 129.74 130.39 40.5M
2025-07-24 135.79 137.33 134.72 136.13 20.0M
2025-07-23 136.30 136.33 133.90 134.78 20.7M
2025-07-22 137.85 139.19 135.73 136.05 30.6M
2025-07-21 138.00 139.20 136.05 137.41 22.9M
2025-07-18 134.73 137.25 134.16 136.94 23.9M
2025-07-17 134.29 134.94 132.80 134.12 8.1M
2025-07-16 134.70 134.70 132.60 133.70 9.0M
2025-07-15 134.77 135.50 132.77 134.96 7.8M
2025-07-14 134.02 136.10 133.14 134.61 9.0M
2025-07-11 134.94 137.35 134.22 134.54 14.3M
2025-07-10 134.45 135.80 134.15 135.06 11.1M
2025-07-09 135.45 135.45 131.01 134.10 20.0M
2025-07-08 134.07 135.50 133.90 135.22 10.9M
2025-07-07 134.70 134.86 132.98 134.12 8.2M
2025-07-04 136.49 137.45 134.25 135.30 12.7M
2025-07-03 138.50 140.60 136.21 136.69 23.5M
2025-07-02 134.05 139.00 133.65 138.35 40.9M
2025-07-01 132.75 134.47 130.50 133.74 21.0M
2025-06-30 132.50 133.48 131.88 132.72 15.5M
2025-06-27 134.98 137.30 132.29 132.53 25.1M
2025-06-26 128.80 134.11 128.80 133.62 37.7M
2025-06-25 131.02 131.22 128.11 128.46 44.2M
2025-06-24 129.00 132.72 128.25 130.64 53.3M
2025-06-23 126.32 128.50 125.87 126.79 37.9M
2025-06-20 125.29 127.60 125.20 127.39 14.9M
2025-06-19 127.01 127.41 123.90 125.10 14.7M
2025-06-18 126.66 127.44 125.39 127.02 14.5M
2025-06-17 129.47 130.09 126.32 126.88 12.0M
2025-06-16 129.71 130.20 127.07 129.33 10.7M
2025-06-13 130.00 130.24 127.59 129.38 11.1M
2025-06-12 133.10 134.00 130.14 130.48 14.5M
2025-06-11 133.50 134.68 132.94 133.33 9.7M
2025-06-10 134.68 135.70 133.27 133.50 8.9M
2025-06-09 135.96 136.40 134.26 134.46 9.0M
2025-06-06 133.45 135.97 132.94 135.44 15.9M
2025-06-05 132.69 134.49 132.25 133.45 20.9M
2025-06-04 130.39 132.89 130.08 132.57 12.3M
2025-06-03 131.44 133.80 130.36 130.81 20.8M
2025-06-02 129.00 131.85 127.08 131.28 22.9M
2025-05-30 131.21 131.60 129.61 130.02 16.3M
2025-05-29 131.89 131.95 128.61 129.96 27.9M
2025-05-28 129.01 130.32 127.55 128.92 42.7M
2025-05-27 127.83 129.70 126.95 128.94 28.0M
2025-05-26 126.00 128.65 125.82 127.83 62.4M
2025-05-23 125.91 127.04 125.28 125.99 15.5M
2025-05-22 124.09 126.85 123.70 125.97 31.0M
2025-05-21 122.65 125.38 122.32 125.07 18.9M
2025-05-20 123.00 125.70 122.25 122.65 29.4M
2025-05-19 122.69 123.87 120.92 122.41 25.1M
2025-05-16 122.92 123.60 121.97 122.91 18.2M
2025-05-15 123.51 124.16 122.16 123.17 27.2M
2025-05-14 117.45 123.45 117.44 123.18 45.6M
2025-05-13 118.92 119.70 116.30 116.46 17.1M
2025-05-12 112.48 119.09 112.29 118.94 35.5M
2025-05-09 108.00 109.72 106.48 109.13 22.0M
2025-05-08 114.50 115.09 108.64 109.42 16.5M
2025-05-07 111.00 114.69 110.60 114.18 17.4M
2025-05-06 114.91 116.21 111.65 112.08 20.7M
2025-05-05 114.50 115.68 113.51 115.01 10.3M
2025-05-02 114.21 117.50 112.65 113.74 18.6M
2025-04-30 115.47 116.35 113.41 114.06 10.1M
2025-04-29 117.77 119.00 115.34 115.57 15.9M
2025-04-28 115.51 118.36 114.67 117.52 14.0M
2025-04-25 119.00 121.20 113.67 115.16 31.1M
2025-04-24 116.11 118.53 116.00 118.03 25.8M
2025-04-23 116.61 117.25 114.27 116.48 39.1M
2025-04-22 118.69 118.69 115.31 115.85 43.7M
2025-04-21 114.10 117.17 112.60 116.03 61.0M
2025-04-17 115.00 115.90 112.87 113.85 34.9M
2025-04-16 113.09 116.50 111.89 115.60 32.4M
2025-04-15 110.65 113.77 109.70 113.51 16.3M
2025-04-11 107.70 110.60 106.93 108.65 25.3M
2025-04-09 103.81 105.76 101.14 105.26 31.0M
2025-04-08 107.50 108.19 102.86 105.23 21.1M
2025-04-07 101.67 106.14 101.67 104.89 33.3M
2025-04-04 118.00 118.33 112.02 112.97 32.5M
2025-04-03 118.10 120.20 117.32 118.90 17.8M
2025-04-02 116.37 119.64 114.55 119.15 24.5M
2025-04-01 115.50 118.16 114.01 117.32 21.5M
2025-03-28 114.70 116.90 114.20 115.50 28.3M
2025-03-27 114.48 115.01 112.70 113.90 29.5M
2025-03-26 114.70 116.13 113.25 113.48 26.1M
2025-03-25 118.36 118.36 114.26 114.73 44.4M
2025-03-24 115.95 118.75 115.94 117.18 85.3M
2025-03-21 113.45 115.74 113.41 115.11 6.6M
2025-03-20 113.99 114.89 111.48 114.02 4.9M
2025-03-19 110.67 114.00 110.22 113.22 11.7M
2025-03-18 107.50 109.49 107.15 108.90 2.7M
2025-03-17 106.95 107.74 105.25 106.41 1.3M
2025-03-13 107.63 109.60 105.50 105.86 4.4M
2025-03-12 108.87 109.20 105.05 107.62 3.1M
2025-03-11 105.79 109.32 104.76 108.59 44.4M
2025-03-10 111.25 113.05 107.06 107.65 41.6M
2025-03-07 112.19 113.41 110.53 111.32 23.9M
2025-03-06 113.50 115.44 111.21 112.21 44.2M
2025-03-05 108.27 113.48 108.27 113.09 53.9M
2025-03-04 105.61 109.40 104.63 108.27 40.4M
2025-03-03 105.89 107.90 103.11 107.01 36.0M
2025-02-28 105.05 105.58 101.64 105.00 36.8M
2025-02-27 107.08 108.07 104.66 106.00 41.9M
2025-02-25 108.86 109.75 106.11 106.40 63.3M
2025-02-24 111.96 112.28 107.80 108.57 45.9M
2025-02-21 109.83 115.25 108.81 112.95 58.0M
2025-02-20 106.26 110.75 106.06 110.29 26.6M
2025-02-19 104.49 107.46 103.75 106.81 16.8M
2025-02-18 105.44 106.00 102.02 104.73 17.8M
2025-02-17 104.78 106.20 102.85 105.72 21.8M
2025-02-14 110.69 113.46 104.63 106.09 44.9M
2025-02-13 105.99 111.73 105.41 109.83 56.9M
2025-02-12 100.30 106.42 99.16 106.10 63.5M
2025-02-11 105.18 105.26 99.49 99.95 33.5M
2025-02-10 109.87 110.00 104.89 105.30 26.3M
2025-02-07 108.57 111.80 107.52 110.81 44.2M
2025-02-06 109.29 109.66 106.91 107.96 10.4M
2025-02-05 106.81 109.86 106.65 108.76 20.1M
2025-02-04 105.00 107.40 103.50 106.76 26.6M
2025-02-03 105.05 105.05 99.86 102.30 28.6M
2025-02-01 107.65 108.49 104.10 106.33 17.3M
2025-01-31 106.46 108.59 104.21 107.79 29.9M
2025-01-30 104.14 106.69 104.05 105.45 44.5M
2025-01-29 103.30 105.11 102.90 104.46 35.3M
2025-01-28 104.41 104.91 101.32 102.91 31.2M
2025-01-27 106.33 106.62 103.17 103.77 60.2M
2025-01-24 109.60 110.75 107.63 108.16 44.4M
2025-01-23 107.09 109.84 106.65 109.33 23.3M
2025-01-22 109.58 110.29 104.69 107.25 22.2M
2025-01-21 110.59 111.69 108.34 109.79 21.4M
2025-01-20 109.49 110.49 107.89 109.95 13.9M
2025-01-17 107.48 109.77 107.06 109.14 13.3M
2025-01-16 106.85 108.89 106.11 107.48 19.3M
2025-01-15 106.44 108.05 104.52 105.29 21.0M
2025-01-14 101.56 106.53 101.56 106.13 22.9M
2025-01-13 105.63 105.63 99.79 100.25 23.3M
2025-01-10 107.81 109.44 105.00 106.40 27.6M
2025-01-09 112.00 112.00 108.38 108.61 12.6M
2025-01-08 111.36 111.66 109.34 110.32 16.4M
2025-01-07 110.99 112.68 110.71 112.03 11.1M
2025-01-06 114.58 114.58 110.24 110.81 25.8M
2025-01-03 114.60 116.51 114.02 114.51 14.4M
2025-01-02 113.69 114.85 112.43 114.53 11.4M
2025-01-01 113.86 113.93 112.56 113.54 7.3M