KBC Global Ltd

KBCG
🏛️ 印度 →
0.59
最后更新: 2025-09-29
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 1.40 1.43 1.32 1.38 11.6M
2022-12-29 1.40 1.48 1.38 1.38 25.1M
2022-12-28 1.48 1.48 1.43 1.43 12.4M
2022-12-27 1.40 1.48 1.38 1.48 26.1M
2022-12-26 1.43 1.57 1.43 1.43 32.3M
2022-12-23 1.50 1.52 1.50 1.50 2.5M
2022-12-22 1.57 1.62 1.57 1.57 4.1M
2022-12-21 1.73 1.75 1.65 1.65 9.7M
2022-12-20 1.73 1.75 1.70 1.73 7.2M
2022-12-19 1.70 1.75 1.68 1.73 9.4M
2022-12-16 1.70 1.73 1.65 1.70 9.1M
2022-12-15 1.70 1.77 1.68 1.70 20.9M
2022-12-14 1.77 1.82 1.68 1.70 27.5M
2022-12-13 1.75 1.75 1.70 1.75 18.8M
2022-12-12 1.57 1.68 1.57 1.68 6.5M
2022-12-09 1.62 1.65 1.60 1.60 35.0M
2022-12-08 1.68 1.70 1.68 1.68 8.9M
2022-12-07 1.90 1.90 1.75 1.75 72.1M
2022-12-06 1.82 1.82 1.77 1.82 24.3M
2022-12-05 1.75 1.75 1.75 1.75 1.5M
2022-12-02 1.68 1.68 1.68 1.68 5.1M
2022-12-01 1.60 1.60 1.60 1.60 4.3M
2022-11-30 1.52 1.52 1.52 1.52 5.4M
2022-11-29 1.48 1.48 1.43 1.48 23.4M
2022-11-28 1.43 1.43 1.35 1.43 32.5M
2022-11-25 1.38 1.38 1.38 1.38 5.8M
2022-11-24 1.32 1.32 1.32 1.32 3.8M
2022-11-23 1.27 1.27 1.27 1.27 2.6M
2022-11-22 1.18 1.23 1.12 1.23 15.4M
2022-11-21 1.18 1.25 1.18 1.18 7.8M
2022-11-18 1.23 1.23 1.23 1.23 2.5M
2022-11-17 1.27 1.27 1.27 1.27 1.2M
2022-11-16 1.32 1.32 1.32 1.32 2.3M
2022-11-15 1.32 1.38 1.30 1.38 5.5M
2022-11-14 1.32 1.38 1.30 1.32 6.6M
2022-11-11 1.43 1.45 1.35 1.35 10.2M
2022-11-10 1.40 1.40 1.40 1.40 2.8M
2022-11-09 1.32 1.35 1.32 1.35 2.8M
2022-11-07 1.27 1.30 1.25 1.30 5.5M
2022-11-04 1.20 1.27 1.20 1.25 4.9M
2022-11-03 1.27 1.30 1.20 1.23 9.2M
2022-11-02 1.25 1.25 1.25 1.25 1.7M
2022-11-01 1.15 1.20 1.15 1.20 4.6M
2022-10-31 1.12 1.18 1.12 1.15 5.0M
2022-10-28 1.12 1.15 1.10 1.12 3.0M
2022-10-27 1.15 1.15 1.10 1.12 3.8M
2022-10-25 1.12 1.15 1.10 1.12 3.0M
2022-10-24 1.12 1.15 1.10 1.15 7.6M
2022-10-21 1.10 1.12 1.07 1.10 3.4M
2022-10-20 1.10 1.12 1.07 1.10 2.6M
2022-10-19 1.10 1.12 1.07 1.10 3.7M
2022-10-18 1.10 1.12 1.07 1.10 4.1M
2022-10-17 1.12 1.15 1.07 1.10 5.8M
2022-10-14 1.12 1.15 1.12 1.12 3.6M
2022-10-13 1.15 1.15 1.10 1.12 4.4M
2022-10-12 1.15 1.15 1.12 1.12 3.6M
2022-10-11 1.18 1.18 1.12 1.15 4.1M
2022-10-10 1.15 1.18 1.12 1.15 6.8M
2022-10-07 1.18 1.20 1.12 1.15 5.1M
2022-10-06 1.23 1.25 1.15 1.18 9.0M
2022-10-04 1.20 1.20 1.18 1.20 4.0M
2022-10-03 1.10 1.15 1.07 1.15 5.6M
2022-09-30 1.15 1.15 1.10 1.10 28.5M
2022-09-29 1.20 1.25 1.15 1.15 18.0M
2022-09-28 1.20 1.25 1.20 1.20 6.4M
2022-09-27 1.20 1.25 1.15 1.25 13.8M
2022-09-26 1.23 1.25 1.20 1.20 6.0M
2022-09-23 1.25 1.32 1.25 1.25 16.0M
2022-09-22 1.30 1.30 1.30 1.30 1.9M
2022-09-21 1.35 1.35 1.35 1.35 2.2M
2022-09-20 1.40 1.45 1.40 1.40 21.1M
2022-09-19 1.45 1.45 1.45 1.45 3.0M
2022-09-16 1.57 1.57 1.52 1.52 10.2M
2022-09-15 1.60 1.60 1.60 1.60 8.2M
2022-09-14 1.52 1.52 1.52 1.52 2.3M
2022-09-13 1.48 1.48 1.48 1.48 1.3M
2022-09-12 1.43 1.43 1.43 1.43 1.6M
2022-09-09 1.38 1.38 1.35 1.38 15.3M
2022-09-08 1.32 1.32 1.30 1.32 6.4M
2022-09-07 1.23 1.27 1.20 1.27 15.7M
2022-09-06 1.23 1.23 1.18 1.23 7.3M
2022-09-05 1.23 1.25 1.18 1.20 17.5M
2022-09-02 1.18 1.20 1.15 1.20 8.5M
2022-09-01 1.18 1.18 1.12 1.15 7.0M
2022-08-30 1.15 1.18 1.12 1.15 6.9M
2022-08-29 1.18 1.18 1.15 1.15 10.1M
2022-08-26 1.25 1.25 1.18 1.20 13.9M
2022-08-25 1.23 1.25 1.20 1.23 10.4M
2022-08-24 1.15 1.20 1.10 1.20 28.4M
2022-08-23 1.15 1.23 1.15 1.15 13.6M
2022-08-22 1.27 1.27 1.20 1.20 31.1M
2022-08-19 1.20 1.25 1.18 1.25 23.9M
2022-08-18 1.20 1.23 1.18 1.20 21.2M
2022-08-17 1.18 1.23 1.15 1.23 15.4M
2022-08-16 1.20 1.23 1.15 1.18 31.1M
2022-08-12 1.20 1.25 1.20 1.20 73.9M
2022-08-11 1.35 1.35 1.25 1.25 47.8M
2022-08-10 1.30 1.30 1.25 1.30 71.1M
2022-08-08 1.15 1.25 1.15 1.25 36.2M
2022-08-05 1.20 1.20 1.20 1.20 5.0M
2022-08-04 1.25 1.27 1.25 1.25 23.0M
2022-08-03 1.32 1.32 1.30 1.30 10.6M
2022-08-02 1.40 1.43 1.35 1.35 26.8M
2022-08-01 1.38 1.45 1.38 1.40 24.3M
2022-07-29 1.43 1.48 1.43 1.43 22.7M
2022-07-28 1.55 1.55 1.48 1.48 31.0M
2022-07-27 1.52 1.57 1.43 1.55 51.9M
2022-07-26 1.43 1.52 1.43 1.50 25.2M
2022-07-25 1.52 1.57 1.48 1.48 30.1M
2022-07-22 1.55 1.62 1.55 1.55 23.0M
2022-07-21 1.70 1.70 1.62 1.62 7.9M
2022-07-20 1.68 1.70 1.60 1.70 20.7M
2022-07-19 1.48 1.62 1.48 1.62 31.8M
2022-07-18 1.62 1.62 1.55 1.55 33.2M
2022-07-15 1.65 1.68 1.60 1.62 14.9M
2022-07-14 1.75 1.80 1.68 1.68 25.8M
2022-07-13 1.73 1.77 1.68 1.75 32.8M
2022-07-12 1.77 1.80 1.75 1.75 7.3M
2022-07-11 1.90 1.95 1.82 1.82 18.7M
2022-07-08 1.93 1.93 1.80 1.90 25.5M
2022-07-07 1.88 1.93 1.80 1.88 17.9M
2022-07-06 1.85 1.88 1.80 1.85 11.0M
2022-07-05 1.80 1.85 1.73 1.85 19.4M
2022-07-04 1.73 1.80 1.68 1.77 36.1M
2022-07-01 1.65 1.77 1.62 1.73 59.0M
2022-06-30 1.73 1.80 1.70 1.70 8.8M
2022-06-29 1.82 1.88 1.77 1.77 15.4M
2022-06-28 1.90 1.90 1.75 1.85 60.2M
2022-06-27 1.82 1.82 1.82 1.82 1.0M
2022-06-24 1.60 1.75 1.60 1.75 31.0M
2022-06-23 1.68 1.68 1.68 1.68 2.7M
2022-06-22 1.75 1.75 1.75 1.75 2.2M
2022-06-21 1.82 1.82 1.82 1.82 3.6M
2022-06-20 1.90 1.90 1.90 1.90 1.6M
2022-06-17 2.00 2.00 2.00 2.00 2.2M
2022-06-16 2.10 2.10 2.10 2.10 3.0M
2022-06-15 2.23 2.25 2.20 2.20 81.0M
2022-06-14 2.30 2.33 2.30 2.30 3.6M
2022-06-13 2.42 2.45 2.40 2.40 2.8M
2022-06-10 2.58 2.67 2.52 2.52 11.3M
2022-06-09 2.62 2.70 2.45 2.65 27.2M
2022-06-08 2.42 2.62 2.42 2.58 14.0M
2022-06-07 2.42 2.58 2.38 2.52 22.3M
2022-06-06 2.33 2.48 2.27 2.48 16.7M
2022-06-03 2.48 2.50 2.38 2.38 8.7M
2022-06-02 2.65 2.65 2.50 2.50 48.1M
2022-06-01 2.58 2.62 2.55 2.62 9.7M
2022-05-31 2.45 2.50 2.33 2.50 10.9M
2022-05-30 2.35 2.40 2.35 2.40 6.5M
2022-05-27 2.27 2.33 2.20 2.30 14.5M
2022-05-26 2.05 2.23 2.02 2.23 22.7M
2022-05-25 2.23 2.25 2.12 2.12 4.6M
2022-05-24 2.35 2.38 2.23 2.23 8.3M
2022-05-23 2.33 2.45 2.25 2.33 14.2M
2022-05-20 2.42 2.45 2.35 2.35 15.1M
2022-05-19 2.50 2.70 2.45 2.45 50.9M
2022-05-18 2.52 2.58 2.50 2.58 17.7M
2022-05-17 2.27 2.48 2.27 2.48 19.6M
2022-05-16 2.38 2.42 2.38 2.38 7.9M
2022-05-13 2.48 2.60 2.48 2.48 20.8M
2022-05-12 2.60 2.60 2.60 2.60 3.9M
2022-05-11 2.83 2.90 2.73 2.73 6.6M
2022-05-10 3.12 3.12 2.80 2.85 13.0M
2022-05-09 3.38 3.38 3.05 3.08 11.8M
2022-05-06 3.23 3.40 3.17 3.27 12.9M
2022-05-05 3.25 3.48 3.25 3.33 17.2M
2022-05-04 3.70 3.70 3.30 3.30 25.9M
2022-05-02 3.77 3.88 3.55 3.65 13.0M
2022-04-29 3.60 3.85 3.45 3.77 33.8M
2022-04-28 4.45 4.53 3.60 3.60 126.4M
2022-04-27 4.65 4.70 4.38 4.47 82.9M
2022-04-26 5.05 5.15 4.65 4.75 57.0M
2022-04-25 5.33 5.42 4.92 4.97 42.0M
2022-04-22 4.95 5.88 4.78 5.33 65.4M
2022-04-21 5.03 5.05 4.72 4.92 43.5M
2022-04-20 4.83 5.25 4.47 4.95 48.7M
2022-04-19 5.10 5.30 4.67 4.70 65.2M
2022-04-18 5.60 5.75 4.90 5.00 51.1M
2022-04-13 5.90 5.97 5.45 5.50 18.1M
2022-04-12 6.12 6.12 5.80 5.85 9.2M
2022-04-11 6.35 6.35 6.12 6.17 12.9M
2022-04-08 6.00 6.20 5.70 6.05 17.8M
2022-04-07 5.40 6.12 5.40 5.75 23.4M
2022-04-06 6.83 6.83 5.62 5.72 36.8M
2022-04-05 6.22 6.22 6.22 6.22 1.0M
2022-04-04 5.67 5.67 5.67 5.67 1.3M
2022-04-01 4.78 5.17 4.75 5.17 10.0M
2022-03-31 4.92 4.95 4.67 4.72 27.8M
2022-03-30 4.97 5.03 4.85 4.90 7.4M
2022-03-29 5.08 5.08 4.83 4.97 7.4M
2022-03-28 5.00 5.20 4.83 4.97 18.6M
2022-03-25 5.03 5.15 4.92 4.95 5.1M
2022-03-24 5.30 5.38 4.97 5.03 13.9M
2022-03-23 5.45 5.45 5.22 5.28 5.6M
2022-03-22 5.60 5.65 5.35 5.40 12.2M
2022-03-21 5.58 5.80 5.45 5.60 22.2M
2022-03-17 5.45 5.70 5.22 5.53 13.1M
2022-03-16 5.33 5.47 5.12 5.38 15.8M
2022-03-15 5.40 5.45 5.15 5.20 14.0M
2022-03-14 5.05 5.42 4.67 5.35 20.4M
2022-03-11 5.72 5.72 4.90 4.97 24.2M
2022-03-10 6.00 6.42 5.65 5.70 20.6M
2022-03-09 5.60 5.92 5.55 5.78 5.3M
2022-03-08 5.38 5.65 5.28 5.53 10.8M
2022-03-07 5.50 5.65 5.25 5.38 16.0M
2022-03-04 6.22 6.28 5.70 5.78 9.0M
2022-03-03 6.55 6.83 6.20 6.25 14.4M
2022-03-02 6.75 6.88 6.35 6.45 4.9M
2022-02-28 6.67 7.30 6.55 6.78 3.6M
2022-02-25 6.75 7.40 6.75 6.90 4.5M
2022-02-24 7.30 7.42 6.33 6.40 7.8M
2022-02-23 7.75 7.95 7.62 7.67 5.0M
2022-02-22 7.83 7.92 7.53 7.72 2.7M
2022-02-21 8.05 8.22 7.78 7.85 2.6M
2022-02-18 8.20 8.40 8.05 8.10 2.9M
2022-02-17 8.40 8.75 8.12 8.22 5.3M
2022-02-16 8.05 8.53 7.97 8.43 24.3M
2022-02-15 7.95 8.28 7.70 7.97 9.6M
2022-02-14 8.07 8.20 7.80 7.85 10.7M
2022-02-11 8.18 8.45 8.10 8.30 8.7M
2022-02-10 8.18 8.35 7.97 8.22 6.1M
2022-02-09 8.12 8.22 8.07 8.15 2.7M
2022-02-08 8.30 8.38 8.07 8.10 9.0M
2022-02-07 8.50 8.57 8.22 8.30 11.0M
2022-02-04 8.10 8.55 8.07 8.45 8.6M
2022-02-03 8.40 8.45 8.07 8.10 2.1M
2022-02-02 8.12 8.60 8.07 8.22 11.6M
2022-02-01 8.15 8.22 8.05 8.12 2.9M
2022-01-31 8.10 8.12 7.95 8.07 5.6M
2022-01-28 7.88 8.12 7.83 7.92 20.1M
2022-01-27 7.90 7.95 7.75 7.78 3.0M
2022-01-25 7.95 8.07 7.88 7.95 3.3M
2022-01-24 8.05 8.35 8.00 8.00 28.9M
2022-01-21 8.03 8.12 7.97 8.03 4.8M
2022-01-20 8.15 8.18 8.05 8.07 3.9M
2022-01-19 8.35 8.38 8.07 8.10 4.0M
2022-01-18 8.10 8.38 7.85 8.32 36.0M
2022-01-17 8.10 8.35 7.85 8.03 39.4M
2022-01-14 8.30 8.40 8.03 8.05 27.6M
2022-01-13 8.40 8.40 8.22 8.30 2.8M
2022-01-12 8.38 8.53 8.20 8.32 7.0M
2022-01-11 8.25 8.47 8.20 8.28 6.6M
2022-01-10 8.43 8.57 8.00 8.18 34.0M
2022-01-07 8.95 8.97 8.25 8.32 28.3M
2022-01-06 8.38 9.03 8.30 8.78 19.0M
2022-01-05 8.55 8.55 8.28 8.38 4.5M
2022-01-04 8.78 9.00 8.50 8.53 13.6M
2022-01-03 8.93 9.45 8.62 8.65 24.0M