State Bank India B Ltd Future

🏛️ 印度 →
877.50
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
2025-10-03 876.70 882.00 873.95 877.50 0.5M
2025-10-01 881.85 885.45 873.10 874.75 0.5M
2025-09-30 875.30 882.30 872.95 876.95 20.1M
2025-09-29 863.00 876.90 861.00 874.55 36.2M
2025-09-26 867.50 869.85 857.45 860.80 26.0M
2025-09-25 871.00 875.60 866.10 868.30 26.8M
2025-09-24 879.00 885.75 870.00 871.50 8.5M
2025-09-23 862.10 880.90 858.05 877.50 10.6M
2025-09-22 867.05 874.00 861.20 861.95 3.9M
2025-09-19 860.20 870.60 856.45 868.00 10.8M
2025-09-18 869.95 869.95 857.10 860.20 3.5M
2025-09-17 841.15 865.90 837.70 864.20 6.5M
2025-09-16 831.85 840.45 828.30 838.65 1.1M
2025-09-15 830.55 834.50 828.05 831.85 0.9M
2025-09-12 830.60 831.50 827.30 829.10 0.5M
2025-09-11 827.25 832.00 826.60 830.30 0.5M
2025-09-10 817.00 831.95 816.75 826.35 1.1M
2025-09-09 819.70 819.70 812.55 815.60 0.4M
2025-09-08 815.55 821.35 814.20 816.80 0.6M
2025-09-05 817.75 818.70 809.65 814.40 0.5M
2025-09-04 823.00 825.25 814.60 815.45 0.3M
2025-09-03 813.50 821.90 813.50 820.55 0.4M
2025-09-02 815.75 818.30 810.75 812.65 0.4M
2025-09-01 812.05 815.95 810.25 815.10 0.3M
2025-08-29 812.00 814.00 807.15 809.80 0.5M
2025-08-28 813.30 814.90 806.00 807.15 37.3M
2025-08-26 820.20 820.95 812.35 813.30 26.8M
2025-08-25 823.75 825.75 819.50 822.65 29.8M
2025-08-22 831.50 831.50 821.90 822.35 17.2M
2025-08-21 835.00 839.05 830.40 831.60 5.2M
2025-08-20 834.00 837.20 832.70 833.95 2.5M
2025-08-19 832.00 836.40 832.00 835.90 1.4M
2025-08-18 839.00 839.50 832.00 833.75 1.7M
2025-08-14 828.20 834.75 825.50 832.20 1.4M
2025-08-13 829.70 830.85 827.40 828.35 0.6M
2025-08-12 829.85 832.00 827.00 827.20 0.5M
2025-08-11 815.00 830.85 814.90 829.95 1.5M
2025-08-08 814.75 815.70 797.90 810.85 1.4M
2025-08-07 808.00 814.75 801.00 813.50 1.3M
2025-08-06 809.55 817.00 806.80 811.45 0.8M
2025-08-05 805.00 811.00 804.70 809.15 0.8M
2025-08-04 802.75 805.50 795.20 804.50 1.3M
2025-08-01 804.00 808.00 798.70 800.00 0.7M
2025-07-31 800.20 807.95 797.00 801.10 32.0M
2025-07-30 806.50 808.05 801.50 805.70 27.0M
2025-07-29 801.70 806.00 798.35 804.85 31.1M
2025-07-28 811.40 815.90 801.15 802.80 26.4M
2025-07-25 820.30 824.25 811.25 811.95 5.5M
2025-07-24 827.25 827.25 817.15 822.20 6.6M
2025-07-23 819.65 832.00 817.70 827.40 7.8M
2025-07-22 832.00 832.10 819.20 819.95 4.3M
2025-07-21 826.30 832.35 822.85 828.95 3.3M
2025-07-18 836.00 836.00 825.45 828.65 4.7M
2025-07-17 839.10 847.35 834.00 836.20 6.2M
2025-07-16 823.40 841.45 822.30 838.50 4.2M
2025-07-15 817.95 828.50 816.25 824.15 2.6M
2025-07-14 813.95 820.25 813.20 816.10 1.8M
2025-07-11 813.50 818.35 810.00 813.95 1.2M
2025-07-10 819.35 821.65 812.45 813.55 1.2M
2025-07-09 817.40 819.90 816.70 817.70 0.7M
2025-07-08 815.80 820.40 812.80 819.80 1.0M
2025-07-07 817.00 820.30 813.60 815.05 0.6M
2025-07-04 816.00 820.85 811.90 819.30 0.9M
2025-07-03 820.70 821.85 815.00 815.90 0.9M
2025-07-02 830.30 831.00 816.15 820.55 1.2M
2025-07-01 827.95 833.00 821.05 827.85 1.0M
2025-06-30 816.95 831.00 816.90 828.90 1.3M
2025-06-27 811.00 819.75 811.00 813.95 1.1M
2025-06-26 806.80 808.05 796.60 802.25 42.4M
2025-06-25 801.90 808.95 801.15 805.90 25.6M
2025-06-24 803.50 813.35 800.15 801.90 31.1M
2025-06-23 796.00 800.80 794.00 796.30 24.4M
2025-06-20 792.00 805.85 792.00 802.20 7.6M
2025-06-19 797.10 799.15 788.10 790.60 3.8M
2025-06-18 798.80 801.80 793.70 797.15 4.6M
2025-06-17 801.55 805.60 796.00 797.45 1.4M
2025-06-16 799.90 801.70 791.70 799.90 4.2M
2025-06-13 797.50 802.55 795.40 798.10 2.4M
2025-06-12 820.00 824.80 807.95 811.95 2.0M
2025-06-11 824.25 828.80 820.50 823.10 1.0M
2025-06-10 829.15 830.55 823.20 824.60 0.8M
2025-06-09 826.00 834.00 824.20 829.15 2.1M
2025-06-06 814.15 825.45 810.95 822.75 1.7M
2025-06-05 815.95 821.75 812.65 815.35 1.2M
2025-06-04 820.60 822.00 813.70 815.95 0.9M
2025-06-03 825.90 826.90 813.80 818.05 1.2M
2025-06-02 822.60 832.10 818.65 824.10 1.4M
2025-05-30 806.00 824.40 801.25 822.85 1.5M
2025-05-29 801.55 804.00 795.35 801.55 31.8M
2025-05-28 798.30 803.70 797.10 800.55 19.3M
2025-05-27 799.90 807.35 795.55 800.00 25.0M
2025-05-26 799.00 802.90 794.15 800.05 18.6M
2025-05-23 792.15 800.45 791.65 796.20 7.4M
2025-05-22 792.50 793.30 785.20 791.50 5.4M
2025-05-21 791.95 796.90 785.00 792.00 3.7M
2025-05-20 802.85 804.00 790.50 792.50 4.4M
2025-05-19 798.00 808.00 797.25 800.15 3.2M
2025-05-16 800.00 805.75 796.30 797.75 2.8M
2025-05-15 793.70 800.65 786.10 798.75 3.5M
2025-05-14 796.25 798.20 787.05 791.70 1.7M
2025-05-13 790.00 799.55 789.00 793.05 2.3M
2025-05-12 789.00 798.00 784.50 794.20 6.9M
2025-05-09 750.20 771.70 745.90 769.70 2.1M
2025-05-08 771.00 778.15 755.15 759.45 2.7M
2025-05-07 763.05 774.45 756.60 768.05 1.5M
2025-05-06 787.75 793.00 763.20 765.25 2.8M
2025-05-05 793.10 793.10 776.00 782.80 3.5M
2025-05-02 791.25 804.35 788.30 797.85 1.8M
2025-04-30 804.10 804.10 781.25 788.45 1.7M
2025-04-29 822.00 830.00 809.60 811.15 1.1M
2025-04-28 799.30 822.25 798.95 818.15 1.3M
2025-04-25 809.60 816.50 790.00 795.65 1.3M
2025-04-24 811.00 819.15 808.10 810.00 38.3M
2025-04-23 827.00 830.00 811.70 814.45 24.1M
2025-04-22 822.00 834.00 816.10 822.65 32.2M
2025-04-21 804.00 826.50 800.55 819.35 21.4M
2025-04-17 771.50 801.00 768.55 797.00 11.2M
2025-04-16 766.50 773.90 762.05 771.35 6.8M
2025-04-15 762.00 772.50 759.90 765.55 3.2M
2025-04-11 756.80 762.00 748.40 756.35 1.7M
2025-04-09 768.00 771.55 744.50 746.05 2.0M
2025-04-08 759.25 778.35 759.25 773.15 1.7M
2025-04-07 753.65 757.65 730.30 752.25 3.1M
2025-04-04 781.50 786.65 770.40 772.95 1.3M
2025-04-03 773.80 790.10 773.10 784.90 1.0M
2025-04-02 776.30 780.75 769.00 779.60 0.5M
2025-04-01 765.25 784.90 765.25 777.20 1.0M
2025-03-28 780.05 784.90 771.00 775.20 1.6M
2025-03-27 768.75 779.00 764.75 776.55 29.2M
2025-03-26 776.50 780.80 768.05 769.25 26.2M
2025-03-25 788.35 790.50 776.65 779.15 39.4M
2025-03-24 761.95 787.40 760.80 785.40 34.5M
2025-03-21 754.95 760.70 753.35 757.80 8.1M
2025-03-20 752.00 758.15 749.80 754.45 4.3M
2025-03-19 746.50 755.75 745.00 752.00 3.4M
2025-03-18 731.60 745.35 728.55 743.60 2.6M
2025-03-17 735.00 735.55 728.30 729.60 1.1M
2025-03-13 734.20 737.30 729.85 732.40 0.8M
2025-03-12 738.00 741.45 724.30 729.85 1.1M
2025-03-11 732.75 739.40 728.20 735.80 0.8M
2025-03-10 737.95 743.30 732.75 733.70 0.9M
2025-03-07 740.00 740.75 734.50 738.30 0.8M
2025-03-06 739.90 741.95 733.00 737.55 0.9M
2025-03-05 724.60 737.15 724.60 736.35 1.1M
2025-03-04 698.00 724.15 697.70 722.15 1.7M
2025-03-03 700.00 702.60 686.70 701.50 1.0M
2025-02-28 709.75 709.75 690.60 696.50 1.4M
2025-02-27 717.50 718.40 705.15 706.90 57.7M
2025-02-25 722.30 722.30 712.75 715.20 34.9M
2025-02-24 717.75 723.05 716.10 719.45 33.6M
2025-02-21 731.70 736.00 723.30 725.80 30.1M
2025-02-20 728.40 736.55 727.70 734.95 6.5M
2025-02-19 727.00 738.80 725.75 730.75 4.2M
2025-02-18 731.00 731.05 722.25 729.70 2.5M
2025-02-17 723.85 733.25 717.15 732.60 3.1M
2025-02-14 736.85 738.70 721.10 728.10 3.7M
2025-02-13 739.95 743.20 733.00 734.10 2.8M
2025-02-12 737.00 744.00 722.40 738.35 3.1M
2025-02-11 744.50 746.45 732.10 737.50 4.3M
2025-02-10 746.75 750.90 740.80 743.80 2.3M
2025-02-07 764.00 764.00 738.85 744.10 5.7M
2025-02-06 773.85 776.95 758.25 760.45 4.0M
2025-02-05 787.00 788.10 773.00 773.85 1.7M
2025-02-04 774.05 787.25 774.00 785.75 1.2M
2025-02-03 766.60 771.00 760.30 769.55 0.7M
2025-02-01 782.00 785.00 760.35 774.85 1.6M
2025-01-31 774.05 784.50 767.80 780.60 1.0M
2025-01-30 762.30 770.00 759.00 766.85 43.3M
2025-01-29 757.00 763.50 754.00 761.15 36.8M
2025-01-28 754.95 763.60 748.40 755.35 36.1M
2025-01-27 744.35 758.75 739.35 752.10 22.0M
2025-01-24 752.05 757.70 743.50 747.95 8.3M
2025-01-23 753.85 760.90 749.00 751.95 17.3M
2025-01-22 765.70 765.75 742.40 760.00 6.4M
2025-01-21 789.95 791.40 762.60 765.65 7.5M
2025-01-20 775.15 790.65 773.80 784.65 3.9M
2025-01-17 771.80 774.00 766.35 770.65 2.0M
2025-01-16 768.00 781.75 767.40 772.75 2.9M
2025-01-15 760.10 765.00 755.90 759.50 1.6M
2025-01-14 738.45 763.20 738.45 755.20 2.3M
2025-01-13 752.05 752.05 728.70 735.25 4.3M
2025-01-10 769.05 769.05 749.00 750.90 3.0M
2025-01-09 780.30 780.30 737.50 769.05 3.6M
2025-01-08 789.85 790.45 768.60 779.80 2.3M
2025-01-07 786.30 791.25 782.85 787.25 1.4M
2025-01-06 807.35 807.50 780.40 784.55 2.3M
2025-01-03 810.80 818.25 802.00 803.05 1.0M
2025-01-02 805.80 812.40 796.55 810.70 0.9M
2025-01-01 806.00 808.35 799.95 804.00 0.6M