Tarc Ltd

TART
🏛️ 印度 →
158.75
最后更新: 2025-10-01
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:15 163.15 163.15 161.80 162.15 1.7K
09:20 162.05 162.05 160.70 161.20 1.6K
09:25 161.40 161.40 160.00 160.75 1.0K
09:30 160.55 160.55 159.95 160.10 1.4K
09:35 160.10 160.10 159.80 159.95 0.5K
09:40 161.05 161.30 160.75 161.15 0.1K
09:50 161.70 161.70 161.70 161.70 0.0K
09:55 162.55 162.55 162.55 162.55 0.0K
10:00 162.50 162.50 162.50 162.50 0.0K
10:05 162.05 162.05 162.00 162.00 0.1K
10:15 161.75 161.75 161.70 161.70 1.4K
10:35 161.25 161.25 161.25 161.25 0.0K
10:50 162.95 162.95 162.50 162.70 0.6K
10:55 163.15 163.30 162.80 162.80 0.3K
11:00 162.30 162.30 162.05 162.05 0.2K
11:15 161.65 161.65 161.25 161.25 0.7K
11:25 161.50 161.75 161.50 161.50 0.2K
11:30 161.20 161.20 160.90 160.90 0.0K
11:35 161.35 161.35 161.35 161.35 0.2K
11:45 160.60 160.60 160.10 160.10 0.1K
11:50 160.65 160.65 160.65 160.65 0.1K
11:55 160.75 160.75 160.75 160.75 0.0K
12:05 160.60 160.60 160.60 160.60 0.2K
12:10 160.65 160.65 160.65 160.65 0.0K
12:15 160.65 160.65 160.25 160.25 0.7K
12:20 160.40 160.55 160.40 160.55 0.0K
12:30 160.25 160.35 160.25 160.35 0.1K
12:35 160.70 160.85 160.00 160.00 1.6K
12:45 160.55 160.55 160.35 160.35 0.1K
12:55 160.35 160.55 160.35 160.55 0.1K
13:15 160.35 160.35 160.35 160.35 0.0K
13:20 160.05 160.05 159.80 159.80 2.9K
13:25 159.20 159.20 158.50 158.65 2.9K
13:30 159.15 159.15 159.15 159.15 0.0K
13:35 158.60 158.60 158.60 158.60 0.0K
13:45 158.95 158.95 158.55 158.55 0.1K
13:50 158.45 158.75 158.45 158.75 0.2K
14:00 158.55 158.55 158.55 158.55 0.1K
14:05 159.00 159.00 159.00 159.00 0.2K
14:10 159.10 159.55 159.10 159.55 0.2K
14:15 160.50 160.50 160.50 160.50 0.2K
14:20 160.10 160.10 160.10 160.10 0.2K
14:25 160.55 161.15 160.55 160.70 0.2K
14:30 160.70 163.15 160.70 163.15 9.7K
14:35 162.85 166.00 162.85 164.00 8.0K
14:40 163.10 163.60 163.10 163.45 0.1K
14:45 162.85 163.30 162.85 163.30 0.4K
14:50 163.45 163.50 163.45 163.50 0.0K
15:00 161.95 162.05 161.95 162.05 0.6K
15:05 162.10 163.20 162.10 163.20 0.9K
15:10 164.75 164.75 161.40 161.40 4.7K
15:15 161.35 161.70 161.35 161.70 0.2K
15:20 162.40 163.50 162.40 163.50 0.3K
15:25 163.75 163.75 162.40 163.20 0.2K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-10-01 157.50 160.00 156.25 158.75 0.0M
2025-09-30 155.05 170.40 155.05 156.80 0.1M
2025-09-29 162.40 162.45 157.00 157.75 0.0M
2025-09-26 164.20 166.00 158.45 163.20 0.0M
2025-09-25 161.00 167.90 160.00 163.30 0.0M
2025-09-24 170.30 172.60 166.05 167.10 0.0M
2025-09-23 177.85 177.85 171.10 172.20 0.0M
2025-09-22 176.75 176.75 170.60 174.35 0.0M
2025-09-19 168.00 178.80 168.00 175.00 0.1M
2025-09-18 168.20 174.60 166.05 171.20 0.1M
2025-09-17 162.95 170.00 162.95 166.10 0.1M
2025-09-16 162.65 163.95 160.10 161.95 0.0M
2025-09-15 157.00 165.15 157.00 162.40 0.0M
2025-09-12 157.40 161.80 156.00 157.25 0.0M
2025-09-11 153.00 158.90 153.00 157.65 0.0M
2025-09-10 154.05 158.65 154.05 156.30 0.0M
2025-09-09 159.05 160.05 153.80 155.35 0.0M
2025-09-08 159.00 161.65 157.35 159.00 0.0M
2025-09-05 161.20 162.45 156.00 158.10 0.0M
2025-09-04 165.45 165.50 160.70 162.00 0.0M
2025-09-03 158.85 164.20 158.30 163.40 0.0M
2025-09-02 155.00 161.30 154.00 158.20 0.0M
2025-09-01 153.35 156.40 153.35 155.45 0.0M
2025-08-29 158.15 163.00 152.20 153.45 0.4M
2025-08-28 163.00 164.05 157.00 160.60 0.1M
2025-08-26 166.00 166.25 161.55 164.60 0.0M
2025-08-25 158.80 173.45 158.80 167.60 0.1M
2025-08-22 166.80 166.80 158.40 158.70 0.0M
2025-08-21 161.15 168.25 161.15 164.60 0.0M
2025-08-20 167.00 167.00 162.45 162.70 0.0M
2025-08-19 160.35 164.90 160.35 163.85 0.0M
2025-08-18 161.70 166.80 160.05 161.85 0.0M
2025-08-14 165.10 166.45 161.70 162.65 0.0M
2025-08-13 167.80 175.55 164.00 167.40 0.0M
2025-08-12 169.80 169.80 163.80 165.05 0.0M
2025-08-11 164.00 169.90 163.95 168.70 0.0M
2025-08-08 168.05 172.10 163.50 164.95 0.0M
2025-08-07 161.10 170.00 161.10 168.05 0.1M
2025-08-06 179.00 179.30 169.05 170.25 0.1M
2025-08-05 182.30 182.30 176.60 179.00 0.0M
2025-08-04 181.55 182.00 177.75 179.80 0.0M
2025-08-01 184.45 187.15 180.20 183.15 0.0M
2025-07-31 188.50 188.50 184.00 184.45 0.0M
2025-07-30 185.40 190.85 185.30 189.50 0.0M
2025-07-29 182.25 185.80 177.75 182.75 0.0M
2025-07-28 185.05 187.25 181.45 182.80 0.0M
2025-07-25 186.10 190.70 184.65 186.55 0.0M
2025-07-24 191.80 196.15 189.00 189.75 0.0M
2025-07-23 193.55 195.90 191.00 195.45 0.0M
2025-07-22 195.65 198.00 192.55 194.75 0.0M
2025-07-21 197.85 197.85 191.85 193.30 0.0M
2025-07-18 199.80 200.65 195.40 196.10 0.0M
2025-07-17 204.80 204.95 197.35 198.80 0.1M
2025-07-16 201.70 206.00 201.00 202.80 0.0M
2025-07-15 202.95 206.10 199.20 201.70 0.0M
2025-07-14 200.45 203.00 195.60 201.30 0.1M
2025-07-11 196.20 203.15 196.20 202.05 0.1M
2025-07-10 189.15 197.55 189.05 196.20 0.1M
2025-07-09 187.10 189.90 186.00 189.45 0.0M
2025-07-08 186.25 191.00 181.95 189.20 0.0M
2025-07-07 176.10 187.45 176.10 186.20 0.0M
2025-07-04 186.90 188.30 184.80 186.05 0.0M
2025-07-03 190.65 192.20 185.00 186.80 0.0M
2025-07-02 189.50 190.10 185.70 186.90 0.1M
2025-07-01 184.65 190.20 183.50 189.50 0.0M
2025-06-30 196.80 196.80 183.25 185.25 0.1M
2025-06-27 192.50 200.40 189.00 191.25 0.1M
2025-06-26 201.75 202.75 196.00 196.95 0.0M
2025-06-25 187.20 199.00 187.20 198.70 0.0M
2025-06-24 191.35 195.05 190.85 191.75 0.1M
2025-06-23 188.85 191.65 185.65 187.55 0.0M
2025-06-20 180.05 189.55 180.05 188.45 0.0M
2025-06-19 190.70 190.70 180.55 181.75 0.0M
2025-06-18 188.85 190.80 183.30 187.35 0.0M
2025-06-17 186.10 193.00 185.60 187.70 0.0M
2025-06-16 184.85 189.90 177.50 187.65 0.1M
2025-06-13 178.75 185.85 176.90 184.90 0.0M
2025-06-12 186.00 189.25 182.00 183.50 0.0M
2025-06-11 193.70 193.70 182.45 185.70 0.0M
2025-06-10 194.50 195.35 186.45 188.85 0.1M
2025-06-09 189.00 195.25 184.30 192.70 0.1M
2025-06-06 171.65 191.95 171.65 181.65 0.2M
2025-06-05 166.60 177.45 165.95 174.15 0.1M
2025-06-04 169.00 169.90 166.00 166.60 0.0M
2025-06-03 163.40 170.95 163.40 169.50 0.0M
2025-06-02 173.80 174.00 165.90 166.40 0.1M
2025-05-30 161.05 173.85 158.75 171.35 0.1M
2025-05-29 168.15 168.90 163.10 165.20 0.0M
2025-05-28 165.00 169.55 164.70 168.40 0.0M
2025-05-27 165.95 167.20 163.30 165.85 0.0M
2025-05-26 170.00 174.75 163.90 165.45 0.1M
2025-05-23 160.85 176.90 159.95 169.50 0.1M
2025-05-22 161.75 161.75 154.25 160.85 0.0M
2025-05-21 155.05 159.75 155.05 156.65 0.0M
2025-05-20 165.00 167.20 157.10 158.25 0.0M
2025-05-19 164.40 169.80 160.75 164.95 0.1M
2025-05-16 158.95 164.45 156.40 160.55 0.0M
2025-05-15 157.90 159.00 153.70 156.85 0.0M
2025-05-14 149.00 156.65 149.00 154.85 0.1M
2025-05-13 150.75 155.50 149.30 151.50 0.0M
2025-05-12 142.10 153.85 142.10 151.05 0.0M
2025-05-09 138.05 143.85 137.75 141.90 0.0M
2025-05-08 146.90 150.65 142.00 145.85 0.0M
2025-05-07 141.15 148.10 139.85 146.90 0.1M
2025-05-06 157.70 157.70 145.25 146.55 0.0M
2025-05-05 150.75 155.20 149.75 154.20 0.0M
2025-05-02 150.25 157.90 150.25 153.40 0.0M
2025-04-30 160.70 160.70 153.65 154.55 0.0M
2025-04-29 156.90 162.85 153.85 158.90 0.0M
2025-04-28 156.85 159.80 153.90 155.70 0.0M
2025-04-25 160.80 162.35 148.00 154.65 0.1M
2025-04-24 163.00 166.00 158.35 161.45 0.0M
2025-04-23 155.95 169.75 151.75 161.80 0.2M
2025-04-22 146.20 155.55 145.10 154.35 0.1M
2025-04-21 145.20 148.45 142.45 145.85 0.0M
2025-04-17 142.05 147.05 142.05 145.45 0.0M
2025-04-16 145.40 146.55 142.05 144.25 0.0M
2025-04-15 146.25 150.75 146.25 146.70 0.0M
2025-04-11 153.15 153.50 145.70 149.05 0.1M
2025-04-09 145.10 145.55 138.45 144.30 0.0M
2025-04-08 148.30 153.00 141.70 147.10 0.1M
2025-04-07 134.75 145.75 134.70 143.60 0.1M
2025-04-04 149.75 149.75 142.50 149.65 0.7M
2025-04-03 142.65 142.65 142.65 142.65 0.0M
2025-04-02 135.90 135.90 135.90 135.90 0.1M
2025-04-01 123.60 129.45 123.15 129.45 0.1M
2025-03-28 128.95 129.70 122.25 123.30 0.0M
2025-03-27 123.00 127.55 120.95 125.85 0.1M
2025-03-26 122.00 128.35 122.00 123.60 0.2M
2025-03-25 133.85 133.85 121.15 122.25 0.2M
2025-03-24 127.50 127.50 127.50 127.50 0.0M
2025-03-21 116.45 121.45 114.05 121.45 0.1M
2025-03-20 114.75 115.70 112.65 115.70 0.1M
2025-03-19 107.10 110.50 107.05 110.20 0.1M
2025-03-18 104.20 108.00 104.00 105.25 0.1M
2025-03-17 111.00 112.30 103.45 103.65 0.1M
2025-03-13 114.00 114.80 108.20 108.85 0.1M
2025-03-12 114.20 114.20 109.45 111.40 0.2M
2025-03-11 112.05 120.15 110.55 111.70 0.2M
2025-03-10 121.05 122.20 116.10 116.20 0.1M
2025-03-07 122.10 125.45 121.00 122.20 0.1M
2025-03-06 118.00 122.85 118.00 122.45 0.1M
2025-03-05 118.90 119.75 114.95 117.00 0.1M
2025-03-04 117.35 121.35 112.50 116.15 0.1M
2025-03-03 118.35 121.60 113.35 116.35 0.1M
2025-02-28 122.90 123.85 117.05 119.30 0.1M
2025-02-27 129.40 129.40 121.60 122.05 0.0M
2025-02-25 123.20 127.95 123.20 126.55 0.0M
2025-02-24 127.50 131.30 121.30 126.05 0.1M
2025-02-21 127.45 130.40 124.10 127.65 0.0M
2025-02-20 121.85 126.65 119.00 126.65 0.1M
2025-02-19 111.40 120.85 111.15 120.65 0.1M
2025-02-18 124.95 124.95 114.65 115.10 0.1M
2025-02-17 129.80 129.80 118.60 120.65 0.0M
2025-02-14 135.75 137.85 124.75 124.80 0.1M
2025-02-13 126.40 131.30 126.40 131.30 0.0M
2025-02-12 127.05 130.00 123.05 125.05 0.1M
2025-02-11 134.20 136.65 128.15 129.50 0.0M
2025-02-10 130.00 136.50 130.00 134.85 0.0M
2025-02-07 140.00 140.00 128.65 131.30 0.0M
2025-02-06 144.75 144.75 134.00 134.20 0.0M
2025-02-05 130.05 137.90 130.05 137.90 0.0M
2025-02-04 124.80 135.90 124.75 131.35 0.0M
2025-02-03 141.00 141.00 130.50 131.30 0.0M
2025-02-01 134.65 138.35 128.90 135.85 0.1M
2025-01-31 139.75 139.75 132.70 134.15 0.2M
2025-01-30 133.10 133.10 133.10 133.10 0.0M
2025-01-29 119.00 126.80 118.35 126.80 0.0M
2025-01-28 128.00 128.00 120.75 120.80 0.0M
2025-01-27 129.00 129.00 122.55 127.10 0.1M
2025-01-24 136.45 136.60 127.65 128.95 0.1M
2025-01-23 140.20 140.20 134.65 135.35 0.0M
2025-01-22 144.00 145.25 134.45 139.75 0.0M
2025-01-21 159.15 159.15 143.05 144.45 0.0M
2025-01-20 154.85 154.85 149.00 153.05 0.0M
2025-01-17 158.00 158.00 148.85 149.95 0.0M
2025-01-16 154.30 157.15 152.20 153.05 0.0M
2025-01-15 152.35 152.35 146.45 149.60 0.1M
2025-01-14 150.35 153.15 146.95 148.75 0.1M
2025-01-13 158.20 163.10 148.55 150.05 0.1M
2025-01-10 170.60 172.60 163.30 165.05 0.1M
2025-01-09 178.45 178.45 172.40 174.85 0.0M
2025-01-08 177.75 181.55 172.40 175.15 0.1M
2025-01-07 181.45 181.45 172.05 174.45 0.0M
2025-01-06 185.00 190.80 176.55 177.30 0.1M
2025-01-03 179.10 187.85 179.10 184.85 0.1M
2025-01-02 177.90 183.75 177.90 181.40 0.0M
2025-01-01 173.10 180.65 173.10 177.75 0.0M