Oil & National Gas Ltd Future

🏛️ 印度 →
247.85
最后更新: 2025-10-03
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
2025-10-03 246.09 248.03 243.25 247.85 0.1M
2025-10-01 246.50 249.00 246.50 246.72 0.1M
2025-09-30 242.60 243.27 241.17 241.95 0.5M
2025-09-29 241.32 243.60 241.00 242.55 0.4M
2025-09-26 243.01 243.01 239.85 240.64 0.2M
2025-09-25 241.58 244.60 241.58 242.80 0.4M
2025-09-24 240.13 242.84 239.33 241.58 0.3M
2025-09-23 238.60 239.73 238.41 239.36 0.2M
2025-09-22 239.74 241.00 238.76 240.31 0.2M
2025-09-19 238.05 239.60 237.68 239.35 0.1M
2025-09-18 240.06 240.06 237.80 238.63 0.2M
2025-09-17 238.59 240.69 238.59 239.91 0.1M
2025-09-16 236.24 238.54 236.24 238.33 0.2M
2025-09-15 236.41 236.41 235.40 235.58 0.1M
2025-09-12 237.72 238.09 236.00 236.48 0.1M
2025-09-11 235.89 238.27 235.89 237.16 0.1M
2025-09-10 235.90 235.90 234.86 235.12 0.1M
2025-09-09 236.00 237.40 234.00 234.29 0.1M
2025-09-08 237.50 237.70 235.50 236.01 0.1M
2025-09-05 239.16 239.16 236.50 237.87 0.0M
2025-09-04 240.60 240.60 239.00 239.07 0.0M
2025-09-03 243.24 243.72 241.02 241.51 0.1M
2025-09-02 240.97 244.41 240.97 241.79 0.1M
2025-09-01 237.90 240.55 237.46 240.55 0.0M
2025-08-29 234.46 235.96 234.46 237.17 0.0M
2025-08-28 236.07 236.65 234.00 234.39 1.1M
2025-08-26 238.35 238.47 235.40 235.68 0.4M
2025-08-25 237.46 238.70 237.23 238.05 0.6M
2025-08-22 240.05 240.05 237.70 237.96 0.2M
2025-08-21 240.10 242.34 239.88 240.05 0.2M
2025-08-20 239.85 240.08 239.20 239.95 0.1M
2025-08-19 239.00 240.25 239.00 240.03 0.1M
2025-08-18 239.00 239.90 237.45 239.65 0.0M
2025-08-14 238.50 238.50 236.10 238.37 0.1M
2025-08-13 239.37 241.25 238.05 240.19 0.2M
2025-08-12 236.25 237.50 236.23 238.57 0.0M
2025-08-11 234.83 235.23 233.43 235.23 0.0M
2025-08-08 235.40 236.55 235.30 235.35 0.1M
2025-08-07 235.00 235.60 233.25 235.60 0.0M
2025-08-06 236.61 237.00 235.58 236.22 0.1M
2025-08-05 236.50 237.11 235.35 236.86 0.1M
2025-08-04 236.63 239.75 235.95 236.09 0.2M
2025-08-01 239.50 240.04 236.00 239.05 0.1M
2025-07-31 241.55 243.50 240.18 241.93 1.0M
2025-07-30 243.15 244.62 241.44 243.21 2.1M
2025-07-29 242.00 243.16 241.00 242.65 0.2M
2025-07-28 242.00 242.81 239.36 240.39 0.3M
2025-07-25 246.18 246.18 241.69 241.88 0.2M
2025-07-24 247.08 247.70 245.74 246.47 0.1M
2025-07-23 248.10 248.30 246.29 248.40 0.1M
2025-07-22 246.70 248.07 246.09 247.56 0.1M
2025-07-21 248.00 248.00 245.73 246.82 0.1M
2025-07-18 245.75 249.01 245.30 248.10 0.2M
2025-07-17 245.33 245.99 245.10 245.67 0.0M
2025-07-16 244.97 245.10 244.17 244.43 0.1M
2025-07-15 246.52 247.00 244.63 246.82 0.1M
2025-07-14 243.98 246.90 243.85 246.52 0.1M
2025-07-11 243.82 244.32 242.70 243.67 0.0M
2025-07-10 245.20 245.76 244.36 244.36 0.0M
2025-07-09 245.64 247.00 245.50 245.68 0.1M
2025-07-08 245.68 245.87 244.00 246.67 0.0M
2025-07-07 246.65 247.33 244.00 244.28 0.1M
2025-07-04 245.50 248.01 244.90 247.59 0.2M
2025-07-03 245.50 248.68 245.50 246.47 0.1M
2025-07-02 245.85 246.50 243.50 244.22 0.2M
2025-07-01 246.14 246.48 244.31 247.14 0.0M
2025-06-30 247.00 248.65 245.40 246.14 0.1M
2025-06-27 248.71 248.71 245.56 246.32 0.1M
2025-06-26 244.23 246.79 243.05 246.19 4.4M
2025-06-25 246.07 246.68 243.75 244.01 3.5M
2025-06-24 249.83 249.83 245.10 245.78 8.0M
2025-06-23 255.73 257.28 251.75 253.70 1.8M
2025-06-20 253.00 254.85 251.67 253.39 0.3M
2025-06-19 251.00 254.36 250.06 253.49 0.6M
2025-06-18 256.30 257.50 252.00 252.40 1.1M
2025-06-17 258.00 258.99 253.40 253.96 1.5M
2025-06-16 255.31 259.31 254.00 258.71 0.7M
2025-06-13 255.00 258.00 251.37 253.59 0.5M
2025-06-12 255.00 257.19 249.50 249.95 0.6M
2025-06-11 247.80 253.01 247.80 250.29 0.3M
2025-06-10 246.67 247.74 245.63 246.98 0.1M
2025-06-09 244.25 246.74 243.01 245.80 0.1M
2025-06-06 240.50 243.05 240.00 242.84 0.1M
2025-06-05 240.40 242.30 239.37 240.14 0.2M
2025-06-04 241.30 241.30 238.22 240.64 0.1M
2025-06-03 242.26 242.26 239.86 240.25 0.1M
2025-06-02 242.04 242.65 240.43 241.46 0.1M
2025-05-30 244.20 244.50 242.40 242.65 0.2M
2025-05-29 246.67 247.50 244.62 246.47 1.2M
2025-05-28 246.49 247.73 244.50 245.31 0.4M
2025-05-27 249.50 249.50 246.50 247.80 0.3M
2025-05-26 249.77 250.00 248.47 249.49 0.3M
2025-05-23 245.33 248.00 243.21 246.97 0.3M
2025-05-22 251.83 252.80 242.80 245.08 0.3M
2025-05-21 253.00 253.80 251.70 251.95 0.1M
2025-05-20 251.60 256.00 250.85 252.78 0.2M
2025-05-19 251.87 252.05 248.23 249.49 0.1M
2025-05-16 251.00 252.58 249.84 250.81 0.1M
2025-05-15 248.19 252.10 247.00 250.54 0.1M
2025-05-14 245.31 250.00 245.31 249.52 0.1M
2025-05-13 246.00 248.00 244.00 244.45 0.1M
2025-05-12 238.70 248.33 238.70 248.26 0.2M
2025-05-09 232.73 238.47 232.73 238.33 0.1M
2025-05-08 241.73 242.19 235.00 235.50 0.2M
2025-05-07 240.95 243.50 240.26 242.65 0.0M
2025-05-06 245.47 246.00 240.67 240.93 0.1M
2025-05-05 239.25 244.07 239.18 243.66 0.2M
2025-05-02 243.06 247.26 243.06 246.11 0.1M
2025-04-30 249.50 250.25 246.80 248.44 0.0M
2025-04-29 254.90 255.15 250.00 250.20 0.1M
2025-04-28 251.00 255.74 251.00 254.97 0.0M
2025-04-25 253.34 253.34 248.01 250.81 0.0M
2025-04-24 253.46 254.65 250.99 252.10 0.5M
2025-04-23 252.86 255.49 248.20 255.12 0.6M
2025-04-22 252.54 253.46 250.25 250.97 0.4M
2025-04-21 246.74 253.05 246.74 252.54 0.4M
2025-04-17 244.00 246.90 242.80 246.74 0.3M
2025-04-16 235.24 244.60 235.24 244.18 0.3M
2025-04-15 235.00 237.00 233.73 236.07 0.2M
2025-04-11 231.50 234.50 228.77 233.36 0.2M
2025-04-09 225.29 229.60 223.71 225.90 0.1M
2025-04-08 227.00 230.17 222.95 229.61 0.2M
2025-04-07 206.39 223.50 206.39 223.20 0.2M
2025-04-04 240.00 246.00 227.59 229.32 0.7M
2025-04-03 251.21 251.21 246.50 247.32 0.1M
2025-04-02 253.00 255.00 252.55 254.27 0.0M
2025-04-01 255.00 255.00 251.28 252.13 0.1M
2025-03-28 252.34 259.00 250.75 251.28 0.1M
2025-03-27 242.00 246.40 242.00 245.25 0.6M
2025-03-26 245.94 247.48 243.08 243.35 0.2M
2025-03-25 247.16 248.75 244.20 245.65 0.4M
2025-03-24 248.00 249.02 245.80 247.00 0.6M
2025-03-21 240.50 250.50 239.99 245.75 0.4M
2025-03-20 237.00 239.99 235.84 239.00 0.2M
2025-03-19 235.58 238.00 235.58 236.30 0.2M
2025-03-18 233.00 235.84 232.35 235.45 0.2M
2025-03-17 231.19 233.53 230.65 233.25 0.1M
2025-03-13 231.30 233.00 228.80 229.10 0.1M
2025-03-12 230.50 230.85 226.00 228.55 0.1M
2025-03-11 225.50 230.00 225.50 229.65 0.1M
2025-03-10 236.59 237.75 226.33 226.85 0.2M
2025-03-07 237.66 239.40 235.40 236.60 0.2M
2025-03-06 234.00 236.97 230.10 236.00 0.2M
2025-03-05 232.08 234.50 230.59 232.70 0.1M
2025-03-04 224.88 230.90 224.88 230.35 0.0M
2025-03-03 227.20 229.44 222.00 228.65 0.1M
2025-02-28 232.15 232.15 227.15 229.15 0.0M
2025-02-27 233.35 234.80 231.20 233.45 1.3M
2025-02-25 238.40 239.50 235.50 235.95 0.8M
2025-02-24 238.00 240.50 237.25 237.60 0.2M
2025-02-21 244.80 244.85 241.40 242.95 0.1M
2025-02-20 241.00 245.05 241.00 244.50 0.2M
2025-02-19 238.65 241.35 238.65 241.20 0.1M
2025-02-18 234.30 239.60 234.30 239.30 0.1M
2025-02-17 230.50 237.00 228.85 236.90 0.1M
2025-02-14 236.90 237.30 230.25 233.40 0.2M
2025-02-13 241.05 242.20 238.10 238.70 0.2M
2025-02-12 244.00 244.55 237.85 241.10 0.1M
2025-02-11 244.00 245.70 240.65 242.70 0.3M
2025-02-10 250.00 250.00 245.40 246.50 0.1M
2025-02-07 253.65 254.85 251.45 252.50 0.1M
2025-02-06 260.25 261.50 254.05 255.40 0.1M
2025-02-05 259.00 261.15 257.65 260.25 0.1M
2025-02-04 253.80 255.90 252.00 253.65 0.1M
2025-02-03 252.55 253.00 244.50 249.45 0.1M
2025-02-01 257.00 261.45 254.45 257.30 0.1M
2025-01-31 259.00 263.00 258.00 262.78 0.1M
2025-01-30 251.08 258.13 250.55 257.00 0.7M
2025-01-29 249.02 251.78 247.00 251.55 0.3M
2025-01-28 250.66 251.27 246.22 248.30 0.3M
2025-01-27 254.10 255.20 249.41 250.50 0.2M
2025-01-24 265.08 265.08 255.95 256.35 0.2M
2025-01-23 262.41 263.36 261.58 263.05 0.1M
2025-01-22 264.31 264.32 261.93 264.05 0.2M
2025-01-21 268.87 269.60 265.50 266.40 0.1M
2025-01-20 265.98 270.32 265.98 269.35 0.1M
2025-01-17 265.25 266.98 263.32 266.60 0.2M
2025-01-16 260.16 266.10 260.16 263.85 0.2M
2025-01-15 261.42 263.58 258.20 259.05 0.1M
2025-01-14 259.70 262.27 258.40 260.95 0.1M
2025-01-13 261.75 265.81 255.63 256.55 0.3M
2025-01-10 263.19 267.13 259.84 264.20 0.2M
2025-01-09 269.41 270.00 263.01 263.60 0.3M
2025-01-08 268.60 273.63 266.50 271.45 0.4M
2025-01-07 262.74 267.87 261.54 264.05 0.3M
2025-01-06 260.22 260.22 253.02 255.40 0.1M
2025-01-03 249.12 263.95 249.12 260.15 0.5M
2025-01-02 240.75 248.36 240.65 248.10 0.2M
2025-01-01 240.71 241.00 239.48 239.70 0.1M