ICDS Ltd

ICDS
🏛️ 印度 →
51.71
最后更新: 2025-09-19
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
2025-09-19 51.40 52.39 48.83 51.71 0.1M
2025-09-18 48.91 50.29 47.15 50.27 0.0M
2025-09-17 47.90 47.90 47.90 47.90 0.0M
2025-09-12 46.00 46.00 46.00 46.00 0.0M
2025-09-10 47.98 47.98 47.98 47.98 0.0M
2025-09-09 47.98 47.98 47.98 47.98 0.0M
2025-09-05 49.00 49.00 46.55 48.00 0.0M
2025-09-04 52.00 52.00 49.00 49.00 0.0M
2025-09-03 52.00 52.00 50.90 51.55 0.0M
2025-09-02 51.00 51.00 50.71 50.71 0.0M
2025-09-01 48.30 49.35 48.00 49.35 0.0M
2025-08-29 50.00 50.00 47.00 47.00 0.0M
2025-08-28 48.00 48.00 48.00 48.00 0.0M
2025-08-26 50.00 50.00 50.00 50.00 0.0M
2025-08-25 50.00 50.00 50.00 50.00 0.0M
2025-08-22 50.40 50.40 50.40 50.40 0.0M
2025-08-21 45.60 48.00 45.60 48.00 0.0M
2025-08-19 48.00 48.00 47.95 48.00 0.0M
2025-08-18 46.40 46.40 46.40 46.40 0.0M
2025-08-13 45.16 45.16 45.16 45.16 0.0M
2025-08-08 45.15 45.15 45.15 45.15 0.0M
2025-08-07 43.80 43.80 43.00 43.00 0.0M
2025-08-05 43.60 43.60 43.60 43.60 0.0M
2025-08-01 42.60 42.60 41.01 41.79 0.0M
2025-07-31 43.50 44.00 42.51 42.66 0.0M
2025-07-30 45.13 45.50 43.00 43.48 0.0M
2025-07-29 45.32 45.32 44.00 45.13 0.0M
2025-07-28 46.00 46.00 45.32 45.32 0.0M
2025-07-25 48.77 48.77 47.70 47.70 0.0M
2025-07-24 48.90 49.70 47.80 48.36 0.0M
2025-07-23 49.80 49.80 47.40 49.50 0.0M
2025-07-22 49.80 49.80 49.00 49.25 0.0M
2025-07-21 50.10 50.10 50.00 50.00 0.0M
2025-07-18 51.00 51.00 50.00 50.10 0.0M
2025-07-17 50.05 52.20 50.05 52.15 0.0M
2025-07-16 49.80 51.30 49.00 51.30 0.0M
2025-07-15 48.88 49.00 48.00 48.88 0.0M
2025-07-14 52.00 52.00 49.88 49.88 0.0M
2025-07-11 54.50 54.50 52.50 52.50 0.0M
2025-07-09 54.85 54.85 53.96 54.55 0.0M
2025-07-08 53.00 55.50 51.31 52.51 0.0M
2025-07-07 54.00 54.00 54.00 54.00 0.0M
2025-07-04 54.63 55.72 54.00 54.00 0.0M
2025-07-02 55.96 57.68 54.27 54.63 0.0M
2025-07-01 57.12 57.12 57.12 57.12 0.0M
2025-06-30 57.18 59.39 57.18 58.90 0.0M
2025-06-27 55.13 57.76 55.13 56.59 0.0M
2025-06-26 58.07 58.07 54.66 55.03 0.0M
2025-06-24 58.00 58.00 57.50 57.50 0.0M
2025-06-23 57.00 58.00 54.76 58.00 0.0M
2025-06-19 55.88 55.88 55.88 55.88 0.0M
2025-06-18 56.00 56.00 55.88 55.88 0.0M
2025-06-17 56.50 58.82 56.50 58.82 0.0M
2025-06-13 56.50 56.50 56.50 56.50 0.0M
2025-06-12 54.16 57.99 54.15 57.99 0.0M
2025-06-11 57.00 59.99 57.00 57.00 0.0M
2025-06-10 55.00 60.00 55.00 59.99 0.0M
2025-06-09 56.25 58.44 55.78 57.88 0.0M
2025-06-06 56.25 56.25 56.25 56.25 0.0M
2025-06-05 57.00 57.00 56.00 56.00 0.0M
2025-06-04 54.90 56.58 54.50 56.58 0.0M
2025-06-03 55.10 55.10 52.51 53.90 0.0M
2025-06-02 55.10 55.10 55.10 55.10 0.0M
2025-05-30 58.00 58.00 58.00 58.00 0.0M
2025-05-29 55.90 55.90 55.86 55.86 0.0M
2025-05-28 55.51 55.84 55.51 55.84 0.0M
2025-05-27 53.19 53.19 53.19 53.19 0.0M
2025-05-26 50.66 50.66 50.66 50.66 0.0M
2025-05-23 48.25 48.25 48.25 48.25 0.0M
2025-05-22 45.96 45.96 45.96 45.96 0.0M
2025-05-21 43.78 43.78 43.78 43.78 0.0M
2025-05-15 42.00 42.00 41.70 41.70 0.0M
2025-05-14 44.00 44.31 40.01 40.01 0.0M
2025-05-13 40.80 41.10 40.10 40.29 0.0M
2025-05-12 42.99 43.00 40.90 41.80 0.0M
2025-05-09 40.99 40.99 39.11 40.25 0.0M
2025-05-08 41.56 41.56 40.10 40.99 0.0M
2025-05-07 43.34 43.34 38.16 40.59 0.0M
2025-05-06 40.70 42.28 40.13 42.28 0.0M
2025-05-05 37.70 41.50 37.70 40.13 0.0M
2025-05-02 41.50 41.75 40.25 41.75 0.0M
2025-04-30 41.50 41.80 40.45 41.75 0.0M
2025-04-29 41.00 41.50 41.00 41.50 0.0M
2025-04-28 40.50 40.50 40.50 40.50 0.0M
2025-04-25 40.60 41.80 40.00 40.84 0.0M
2025-04-24 42.72 44.44 42.01 42.94 0.0M
2025-04-23 41.38 44.20 40.70 42.28 0.0M
2025-04-22 40.60 42.00 39.94 41.50 0.0M
2025-04-21 37.00 42.70 37.00 39.84 0.0M
2025-04-17 42.00 43.17 40.00 41.00 0.0M
2025-04-16 42.98 43.19 42.00 43.18 0.0M
2025-04-15 45.43 49.50 42.00 42.98 0.0M
2025-04-11 45.43 45.43 45.43 45.43 0.0M
2025-04-09 42.41 43.00 40.50 41.30 0.0M
2025-04-08 40.00 40.40 40.00 40.40 0.0M
2025-04-07 40.50 42.80 38.52 38.58 0.0M
2025-04-04 45.05 46.00 42.80 42.80 0.0M
2025-04-03 45.05 45.05 45.05 45.05 0.0M
2025-04-02 42.91 42.92 42.91 42.91 0.0M
2025-04-01 42.91 42.91 42.91 42.91 0.0M
2025-03-28 42.92 42.92 42.92 42.92 0.0M
2025-03-27 44.05 45.16 44.05 45.16 0.0M
2025-03-26 44.05 44.20 44.05 44.05 0.2M
2025-03-25 48.00 48.00 44.50 44.50 0.0M
2025-03-24 45.00 47.00 45.00 46.00 0.0M
2025-03-21 46.20 46.20 41.82 45.00 0.0M
2025-03-20 44.00 44.00 42.01 44.00 0.0M
2025-03-19 44.00 44.00 44.00 44.00 0.0M
2025-03-18 45.99 45.99 45.99 45.99 0.0M
2025-03-17 43.87 45.99 43.87 45.99 0.0M
2025-03-13 44.99 45.00 42.75 43.87 0.0M
2025-03-12 43.70 44.99 43.70 44.99 0.0M
2025-03-11 46.99 46.99 45.99 45.99 0.0M
2025-03-10 47.00 47.00 46.00 46.99 0.0M
2025-03-07 47.50 47.50 47.50 47.50 0.0M
2025-03-06 44.06 45.34 44.06 45.34 0.0M
2025-03-05 44.90 44.90 42.66 43.19 0.0M
2025-03-04 45.79 45.79 44.90 44.90 0.0M
2025-03-03 41.52 45.79 41.52 45.79 0.0M
2025-02-28 45.99 45.99 43.70 43.70 0.0M
2025-02-27 45.00 45.99 44.65 45.99 0.0M
2025-02-25 46.99 46.99 46.99 46.99 0.0M
2025-02-24 47.88 47.88 47.88 47.88 0.0M
2025-02-21 47.88 47.88 47.88 47.88 0.0M
2025-02-20 45.00 45.89 44.63 45.60 0.0M
2025-02-19 47.99 47.99 46.55 46.97 0.0M
2025-02-18 49.96 49.96 49.00 49.00 0.0M
2025-02-17 45.24 49.96 45.24 49.96 0.0M
2025-02-14 48.34 48.34 46.02 47.62 0.0M
2025-02-13 48.00 49.00 47.99 48.34 0.0M
2025-02-12 47.00 48.49 47.00 48.00 0.0M
2025-02-11 51.58 51.58 49.02 49.02 0.0M
2025-02-10 46.75 51.59 46.75 51.59 0.0M
2025-02-07 51.00 51.00 47.46 49.19 0.0M
2025-02-06 49.12 49.95 48.00 49.95 0.0M
2025-02-05 50.44 50.44 48.30 49.12 0.0M
2025-02-04 50.00 50.00 48.00 49.95 0.0M
2025-02-03 49.58 50.00 49.58 50.00 0.0M
2025-02-01 52.18 52.18 52.18 52.18 0.0M
2025-01-30 52.19 54.92 52.19 54.92 0.0M
2025-01-28 55.78 55.78 54.93 54.93 0.0M
2025-01-27 52.18 55.82 52.18 55.82 0.0M
2025-01-24 54.99 55.00 54.92 54.92 0.0M
2025-01-23 53.00 55.43 52.81 55.43 0.0M
2025-01-22 55.58 55.58 52.81 52.81 0.0M
2025-01-21 55.58 55.58 54.15 55.58 0.0M
2025-01-20 58.70 58.99 54.00 57.00 0.0M
2025-01-17 55.72 58.99 55.72 56.28 0.0M
2025-01-16 52.37 57.84 52.37 56.28 0.0M
2025-01-15 50.12 55.16 50.12 55.12 0.0M
2025-01-14 51.60 54.65 51.50 52.74 0.0M
2025-01-13 53.00 53.00 52.95 52.95 0.0M
2025-01-10 55.74 55.74 52.96 54.35 0.0M
2025-01-09 58.66 58.67 55.74 55.74 0.0M
2025-01-07 61.20 61.20 58.14 58.67 0.0M
2025-01-06 60.89 61.20 59.00 61.20 0.0M
2025-01-03 63.76 63.76 59.50 60.90 0.0M
2025-01-02 62.40 64.98 62.40 62.56 0.0M
2025-01-01 61.58 65.98 60.06 65.68 0.0M