HDFC Life Insurance Futures

🏛️ 印度 →
765.00
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
2025-09-26 760.70 772.30 760.70 765.00 12.1M
2025-09-25 767.95 768.90 759.05 761.45 12.8M
2025-09-24 775.45 775.90 769.05 769.95 2.7M
2025-09-23 794.35 794.35 775.50 776.75 2.3M
2025-09-22 782.55 796.40 782.55 788.70 3.8M
2025-09-19 786.65 791.30 778.55 780.40 4.5M
2025-09-18 770.05 788.90 770.00 785.30 4.9M
2025-09-17 774.00 776.70 764.00 768.20 2.6M
2025-09-16 777.75 782.35 770.50 774.40 2.5M
2025-09-15 770.00 788.40 770.00 777.50 1.7M
2025-09-12 778.00 780.95 770.30 779.75 2.5M
2025-09-11 777.25 778.60 772.30 775.25 1.9M
2025-09-10 764.60 778.60 764.60 777.60 3.4M
2025-09-09 758.55 766.40 755.75 764.50 2.4M
2025-09-08 760.00 761.30 751.00 756.30 3.5M
2025-09-05 769.75 774.00 753.85 761.40 6.6M
2025-09-04 801.00 806.25 751.50 755.75 15.5M
2025-09-03 789.20 789.20 774.10 780.40 2.6M
2025-09-02 788.00 797.60 780.40 784.70 3.4M
2025-09-01 780.70 787.30 778.00 784.15 2.5M
2025-08-29 783.25 784.15 771.50 776.15 1.9M
2025-08-28 773.95 788.60 769.60 775.35 5.7M
2025-08-26 788.15 788.50 769.20 774.25 9.8M
2025-08-25 782.55 792.15 782.55 786.35 10.8M
2025-08-22 792.50 794.35 786.85 789.50 7.3M
2025-08-21 797.75 806.85 792.15 795.20 3.6M
2025-08-20 793.85 801.90 793.85 796.60 2.2M
2025-08-19 791.80 797.80 786.25 796.10 2.2M
2025-08-18 802.00 816.60 790.00 793.65 9.1M
2025-08-14 783.90 791.65 781.30 789.25 3.5M
2025-08-13 766.95 784.50 766.95 779.45 3.8M
2025-08-12 768.50 774.50 760.55 766.95 3.1M
2025-08-11 770.85 770.85 756.70 765.90 2.3M
2025-08-08 762.00 767.95 759.60 763.25 3.6M
2025-08-07 755.65 761.00 751.45 759.35 2.9M
2025-08-06 739.90 755.75 739.90 754.50 3.1M
2025-08-05 739.80 744.20 734.80 741.80 2.4M
2025-08-04 744.15 749.20 735.10 741.95 4.4M
2025-08-01 756.25 758.95 742.60 744.15 2.9M
2025-07-31 751.10 761.00 748.40 755.50 5.8M
2025-07-30 752.55 761.10 750.05 757.30 11.1M
2025-07-29 755.40 765.20 755.40 756.80 8.0M
2025-07-28 768.35 770.25 757.80 762.15 7.9M
2025-07-25 755.20 766.85 752.60 761.30 4.2M
2025-07-24 763.40 765.90 757.60 758.50 1.6M
2025-07-23 766.10 767.50 757.75 762.90 1.6M
2025-07-22 755.00 768.95 752.15 763.80 6.6M
2025-07-21 740.00 753.90 734.80 752.95 3.6M
2025-07-18 755.20 756.35 739.25 741.55 3.8M
2025-07-17 759.30 760.40 748.40 753.75 5.0M
2025-07-16 772.00 776.55 757.75 758.85 12.8M
2025-07-15 768.70 771.35 753.25 758.75 7.6M
2025-07-14 762.00 770.25 756.00 767.85 3.0M
2025-07-11 769.20 780.40 759.50 761.75 5.4M
2025-07-10 791.00 791.00 766.25 774.45 7.3M
2025-07-09 798.50 802.50 787.50 790.10 3.0M
2025-07-08 784.00 800.45 784.00 798.40 5.5M
2025-07-07 786.10 795.65 785.15 793.70 2.3M
2025-07-04 786.45 792.45 784.35 789.10 2.5M
2025-07-03 792.20 792.20 780.85 788.10 4.1M
2025-07-02 813.65 814.15 792.60 794.30 6.5M
2025-07-01 816.55 823.50 809.40 813.20 4.9M
2025-06-30 806.20 824.40 803.50 816.65 4.8M
2025-06-27 802.25 811.65 796.60 807.25 14.1M
2025-06-26 788.20 801.05 785.05 799.45 9.6M
2025-06-25 785.00 785.10 778.25 783.90 8.4M
2025-06-24 774.10 786.25 774.10 780.40 11.8M
2025-06-23 773.95 783.55 770.15 775.20 12.4M
2025-06-20 761.40 781.20 761.35 778.70 5.1M
2025-06-19 766.00 767.45 753.50 760.65 3.5M
2025-06-18 770.95 771.05 764.00 765.45 2.2M
2025-06-17 769.95 775.80 765.00 771.70 4.5M
2025-06-16 750.25 772.00 750.25 769.70 4.4M
2025-06-13 744.00 753.05 740.40 751.05 2.8M
2025-06-12 765.05 769.00 753.15 754.55 3.1M
2025-06-11 765.80 773.40 760.00 764.35 4.6M
2025-06-10 761.45 764.85 750.10 762.25 5.5M
2025-06-09 758.20 766.45 744.40 761.45 9.3M
2025-06-06 761.60 763.70 751.00 754.75 4.7M
2025-06-05 760.90 768.40 757.10 761.75 2.9M
2025-06-04 762.95 766.45 758.45 760.25 2.9M
2025-06-03 759.00 770.40 748.70 759.40 7.5M
2025-06-02 777.25 783.00 762.65 768.60 4.7M
2025-05-30 784.45 788.20 778.20 779.60 3.3M
2025-05-29 778.35 789.60 777.50 780.90 9.2M
2025-05-28 778.55 787.60 775.80 785.60 10.6M
2025-05-27 780.10 782.00 771.40 777.05 11.3M
2025-05-26 782.00 785.50 777.00 780.45 10.9M
2025-05-23 757.10 780.90 756.40 779.70 6.5M
2025-05-22 758.00 762.00 753.95 757.80 3.5M
2025-05-21 751.65 761.25 748.75 759.60 3.7M
2025-05-20 752.70 759.00 747.70 749.60 3.2M
2025-05-19 751.10 757.40 749.05 752.15 4.2M
2025-05-16 751.00 756.20 749.30 752.65 2.2M
2025-05-15 744.15 754.30 736.80 752.35 5.5M
2025-05-14 739.70 750.80 735.10 742.40 6.0M
2025-05-13 739.30 743.85 733.50 736.75 3.7M
2025-05-12 724.75 739.65 723.85 737.65 3.5M
2025-05-09 716.80 719.55 711.00 716.40 3.2M
2025-05-08 720.75 728.90 718.40 723.55 3.9M
2025-05-07 720.90 729.85 718.30 724.75 2.0M
2025-05-06 738.55 743.85 720.05 724.00 5.0M
2025-05-05 732.75 742.80 730.55 740.30 3.6M
2025-05-02 748.95 751.75 730.00 731.15 5.6M
2025-04-30 715.50 746.95 714.95 745.15 8.4M
2025-04-29 715.00 720.85 709.25 717.90 4.4M
2025-04-28 705.25 718.75 700.30 713.35 5.7M
2025-04-25 718.90 736.75 696.50 707.65 7.4M
2025-04-24 709.00 716.00 706.15 708.40 8.9M
2025-04-23 713.35 713.35 705.70 709.20 6.8M
2025-04-22 709.70 720.25 707.90 711.75 7.0M
2025-04-21 712.60 722.10 701.50 710.85 16.9M
2025-04-17 715.40 724.50 710.35 720.65 5.5M
2025-04-16 704.00 721.00 702.90 716.50 8.8M
2025-04-15 692.70 707.00 692.00 704.55 6.2M
2025-04-11 687.10 691.45 684.20 687.75 4.3M
2025-04-09 687.25 692.65 681.50 685.45 5.7M
2025-04-08 674.00 691.95 670.60 688.35 7.2M
2025-04-07 670.15 682.40 653.95 668.35 7.9M
2025-04-04 689.65 697.50 686.70 690.30 4.2M
2025-04-03 690.95 699.90 690.50 695.25 2.6M
2025-04-02 692.25 702.80 692.25 698.15 4.0M
2025-04-01 682.95 699.40 682.95 693.70 6.8M
2025-03-28 689.10 690.15 681.60 687.20 6.3M
2025-03-27 666.10 682.60 666.10 681.90 3.8M
2025-03-26 673.10 679.00 665.55 668.45 5.6M
2025-03-25 679.75 682.90 670.60 673.65 11.0M
2025-03-24 678.35 687.50 675.60 680.05 6.2M
2025-03-21 676.60 680.55 669.85 679.35 5.3M
2025-03-20 663.40 678.25 659.20 673.80 5.8M
2025-03-19 645.95 665.80 641.25 664.65 5.4M
2025-03-18 633.40 642.00 629.50 641.30 3.1M
2025-03-17 625.10 631.70 623.75 631.15 1.8M
2025-03-13 634.25 634.25 621.00 622.25 3.0M
2025-03-12 638.75 640.45 627.95 632.60 3.5M
2025-03-11 620.05 638.20 615.55 637.50 4.6M
2025-03-10 629.55 633.60 623.85 626.30 3.4M
2025-03-07 621.95 633.95 619.70 625.90 5.0M
2025-03-06 624.00 629.75 615.50 619.80 4.2M
2025-03-05 613.00 626.40 613.00 623.15 3.7M
2025-03-04 615.35 622.15 612.60 618.30 2.8M
2025-03-03 611.30 622.00 609.05 619.85 4.4M
2025-02-28 619.35 619.85 604.25 611.90 4.9M
2025-02-27 623.00 626.40 615.00 618.40 5.4M
2025-02-25 612.35 622.30 611.75 620.85 9.8M
2025-02-24 620.30 621.65 614.45 617.10 10.7M
2025-02-21 618.80 623.75 613.75 622.30 10.7M
2025-02-20 626.45 632.25 616.10 620.25 4.4M
2025-02-19 615.95 623.90 614.70 622.90 2.6M
2025-02-18 626.30 626.30 611.30 618.85 3.4M
2025-02-17 625.05 625.75 615.30 623.90 4.3M
2025-02-14 633.65 636.00 622.70 626.30 3.5M
2025-02-13 630.85 641.35 629.60 631.90 3.5M
2025-02-12 621.65 638.95 610.55 631.35 7.7M
2025-02-11 635.80 636.10 615.10 620.35 3.2M
2025-02-10 638.80 642.50 629.30 637.35 4.2M
2025-02-07 633.20 638.90 627.25 637.10 3.6M
2025-02-06 628.95 639.75 626.60 634.20 7.4M
2025-02-05 629.85 642.00 627.70 630.50 6.4M
2025-02-04 629.20 629.20 618.45 627.80 4.2M
2025-02-03 624.00 633.00 613.60 624.65 6.9M
2025-02-01 641.25 670.05 598.20 628.75 24.9M
2025-01-31 638.35 644.65 633.70 640.90 3.2M
2025-01-30 625.00 636.05 623.40 634.15 8.3M
2025-01-29 617.90 628.15 605.85 626.80 7.9M
2025-01-28 608.25 613.20 600.40 611.00 8.8M
2025-01-27 619.85 620.00 606.05 609.50 8.9M
2025-01-24 622.00 626.20 613.70 620.95 4.1M
2025-01-23 618.30 624.85 613.80 622.00 2.9M
2025-01-22 629.15 630.55 613.45 618.85 3.7M
2025-01-21 634.90 637.85 623.25 624.25 4.7M
2025-01-20 642.65 645.85 631.80 634.40 3.6M
2025-01-17 640.00 651.10 635.25 643.85 6.3M
2025-01-16 634.00 669.60 630.25 643.75 35.8M
2025-01-15 607.65 607.65 585.55 595.00 10.4M
2025-01-14 604.85 609.25 596.85 603.30 3.8M
2025-01-13 609.60 610.90 598.10 600.85 4.4M
2025-01-10 613.20 615.95 604.30 610.95 3.9M
2025-01-09 621.50 623.20 611.50 614.15 4.5M
2025-01-08 623.20 624.90 618.00 620.55 3.2M
2025-01-07 611.35 623.80 608.10 623.00 6.2M
2025-01-06 625.80 629.30 606.15 609.20 7.6M
2025-01-03 622.85 627.60 618.85 626.50 5.6M
2025-01-02 619.75 625.00 616.50 624.25 4.3M
2025-01-01 619.65 622.25 616.10 619.85 2.2M