Power Finance Corporation Ltd Future

🏛️ 印度 →
399.40
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
2025-09-26 407.50 407.95 396.85 399.40 12.3M
2025-09-25 412.00 415.65 406.55 408.00 16.7M
2025-09-24 416.85 418.25 412.85 413.40 3.7M
2025-09-23 413.60 418.55 413.20 416.50 4.7M
2025-09-22 412.00 415.50 410.85 412.40 2.7M
2025-09-19 411.90 414.00 410.70 412.40 1.9M
2025-09-18 410.65 415.25 409.00 411.10 1.4M
2025-09-17 408.00 410.10 405.80 408.45 1.4M
2025-09-16 406.20 407.90 404.35 406.40 0.9M
2025-09-15 400.60 408.20 400.10 405.75 1.0M
2025-09-12 404.25 404.50 398.15 399.15 0.8M
2025-09-11 402.45 406.25 401.50 403.40 0.5M
2025-09-10 398.00 403.95 398.00 401.75 0.6M
2025-09-09 399.85 400.85 396.25 396.85 0.4M
2025-09-08 398.55 402.50 396.55 399.30 0.5M
2025-09-05 394.40 399.10 393.85 397.40 0.3M
2025-09-04 400.65 401.00 392.75 393.30 0.4M
2025-09-03 395.95 399.65 395.50 398.50 0.3M
2025-09-02 393.35 399.90 391.95 395.75 0.9M
2025-09-01 384.10 394.00 384.00 393.25 0.4M
2025-08-29 384.10 387.40 380.10 383.05 0.5M
2025-08-28 391.00 391.00 382.30 382.95 17.8M
2025-08-26 401.00 401.50 389.65 390.65 22.3M
2025-08-25 401.75 403.35 400.40 401.25 11.0M
2025-08-22 402.40 405.35 397.00 401.75 12.2M
2025-08-21 407.05 410.75 402.50 403.30 4.6M
2025-08-20 413.10 414.25 406.30 406.60 3.7M
2025-08-19 412.60 416.20 409.20 413.55 1.5M
2025-08-18 420.15 420.55 410.50 411.85 1.8M
2025-08-14 417.80 419.40 413.45 415.30 0.4M
2025-08-13 418.00 419.40 415.30 417.55 0.4M
2025-08-12 419.40 424.40 414.85 415.20 0.5M
2025-08-11 405.60 419.45 405.60 418.60 0.9M
2025-08-08 407.45 409.15 403.05 403.70 0.6M
2025-08-07 416.10 416.10 403.65 409.45 1.5M
2025-08-06 414.95 419.85 405.20 416.10 2.2M
2025-08-05 414.15 416.50 411.30 413.70 0.7M
2025-08-04 404.30 414.70 403.45 414.15 0.8M
2025-08-01 409.35 410.20 403.00 404.40 0.3M
2025-07-31 407.10 411.30 402.25 408.95 15.1M
2025-07-30 411.00 414.65 409.10 410.95 16.0M
2025-07-29 409.40 412.00 402.45 411.00 17.0M
2025-07-28 415.80 418.70 405.15 405.95 11.7M
2025-07-25 422.10 425.15 414.15 415.80 4.6M
2025-07-24 420.90 424.70 418.15 423.65 1.9M
2025-07-23 418.75 420.90 413.50 420.45 2.2M
2025-07-22 421.70 425.40 415.75 416.30 1.9M
2025-07-21 422.00 423.35 416.55 422.00 1.2M
2025-07-18 426.00 428.70 420.50 422.00 1.1M
2025-07-17 425.80 426.85 422.50 426.20 0.7M
2025-07-16 427.15 429.15 423.70 425.90 1.3M
2025-07-15 429.90 432.50 426.70 428.20 0.6M
2025-07-14 431.95 434.00 423.85 428.00 1.1M
2025-07-11 432.65 440.50 429.50 433.00 1.6M
2025-07-10 425.00 434.45 425.00 431.95 1.6M
2025-07-09 423.15 424.30 418.50 420.50 0.5M
2025-07-08 414.00 423.80 413.50 422.50 0.8M
2025-07-07 415.85 417.60 412.45 413.40 0.6M
2025-07-04 418.15 422.70 415.40 416.65 0.5M
2025-07-03 422.60 424.70 417.55 418.15 0.5M
2025-07-02 428.15 428.25 419.25 421.70 0.6M
2025-07-01 431.15 431.75 421.40 426.45 0.8M
2025-06-30 427.50 433.60 426.00 430.35 0.5M
2025-06-27 425.90 432.10 423.65 426.00 0.5M
2025-06-26 417.00 423.45 415.75 422.55 19.7M
2025-06-25 419.40 419.95 413.40 415.90 15.3M
2025-06-24 417.95 423.85 415.55 416.75 16.5M
2025-06-23 408.50 417.25 406.00 413.55 16.4M
2025-06-20 399.35 417.70 399.35 411.75 12.2M
2025-06-19 398.00 401.25 391.00 392.35 3.7M
2025-06-18 405.30 408.75 397.65 399.60 2.1M
2025-06-17 408.55 414.50 405.00 405.45 1.6M
2025-06-16 407.75 411.50 400.00 410.35 1.6M
2025-06-13 410.00 410.95 402.25 409.05 1.5M
2025-06-12 429.70 430.20 416.00 417.60 1.2M
2025-06-11 433.15 438.50 427.45 430.55 0.8M
2025-06-10 435.30 435.60 429.45 433.10 0.6M
2025-06-09 424.25 435.00 423.85 433.40 1.6M
2025-06-06 411.80 423.40 405.80 420.80 1.2M
2025-06-05 409.15 414.00 408.40 410.00 0.4M
2025-06-04 409.70 410.20 404.40 407.50 0.3M
2025-06-03 413.80 417.70 406.70 408.75 0.5M
2025-06-02 407.60 414.00 406.25 411.90 0.3M
2025-05-30 414.00 418.00 407.10 408.60 0.5M
2025-05-29 413.05 415.00 408.20 413.60 16.5M
2025-05-28 414.90 418.60 410.00 411.50 14.6M
2025-05-27 413.00 415.35 409.05 414.10 11.8M
2025-05-26 408.40 415.50 407.60 413.50 14.4M
2025-05-23 409.00 409.75 403.55 406.25 6.7M
2025-05-22 413.60 413.60 403.35 407.30 6.6M
2025-05-21 409.00 422.50 404.50 413.00 11.7M
2025-05-20 424.90 424.90 408.00 409.30 2.6M
2025-05-19 422.50 427.40 421.15 422.00 2.3M
2025-05-16 411.55 426.70 411.55 420.55 3.0M
2025-05-15 409.00 412.50 405.00 410.70 1.2M
2025-05-14 416.50 422.30 406.20 409.15 1.8M
2025-05-13 417.20 419.60 411.55 414.75 1.3M
2025-05-12 404.40 418.70 403.35 417.95 1.5M
2025-05-09 385.20 394.35 384.10 388.80 0.8M
2025-05-08 411.50 412.20 390.00 392.50 1.0M
2025-05-07 395.75 409.35 395.75 407.55 0.8M
2025-05-06 414.80 415.10 396.15 398.05 0.8M
2025-05-05 415.00 417.50 410.40 414.45 0.4M
2025-05-02 412.10 420.50 407.55 410.05 0.8M
2025-04-30 417.20 419.00 409.00 410.60 0.8M
2025-04-29 427.55 432.40 417.55 418.05 0.6M
2025-04-28 416.45 430.00 416.10 424.55 0.7M
2025-04-25 438.70 440.55 414.05 416.45 1.2M
2025-04-24 432.60 438.20 430.40 435.95 12.9M
2025-04-23 443.05 443.20 425.15 435.10 20.7M
2025-04-22 438.50 446.40 433.35 440.30 16.5M
2025-04-21 429.90 441.15 426.75 439.40 22.8M
2025-04-17 423.10 429.90 419.60 426.85 5.2M
2025-04-16 430.30 433.35 423.05 426.35 3.1M
2025-04-15 411.75 431.00 411.25 429.55 2.4M
2025-04-11 407.20 408.85 401.30 404.00 1.0M
2025-04-09 402.10 402.60 391.50 397.05 1.0M
2025-04-08 410.00 416.90 399.00 402.60 1.6M
2025-04-07 387.00 400.40 375.00 398.50 1.6M
2025-04-04 425.40 426.25 406.65 410.15 1.4M
2025-04-03 414.75 428.95 414.75 426.45 0.6M
2025-04-02 410.45 420.10 403.60 419.65 0.9M
2025-04-01 416.30 422.60 406.00 409.55 1.0M
2025-03-28 426.45 432.50 418.25 419.55 1.1M
2025-03-27 412.95 425.95 411.65 423.35 18.2M
2025-03-26 424.50 426.00 411.80 412.90 14.7M
2025-03-25 433.00 436.00 419.40 422.15 18.4M
2025-03-24 415.10 431.75 414.20 429.00 22.2M
2025-03-21 404.00 414.45 404.00 410.85 6.9M
2025-03-20 408.60 414.10 401.35 405.95 5.3M
2025-03-19 404.10 409.45 401.90 407.55 3.4M
2025-03-18 394.35 403.90 392.80 402.65 2.7M
2025-03-17 390.40 396.30 386.40 389.85 1.6M
2025-03-13 397.55 398.35 387.70 388.20 1.3M
2025-03-12 402.35 405.40 389.20 396.35 1.6M
2025-03-11 387.90 402.00 385.65 400.30 1.1M
2025-03-10 401.45 409.35 393.50 394.50 1.8M
2025-03-07 408.35 411.15 401.00 403.80 1.0M
2025-03-06 407.90 412.00 404.35 409.05 1.3M
2025-03-05 384.00 401.85 384.00 400.20 0.8M
2025-03-04 379.00 390.00 374.60 386.80 0.8M
2025-03-03 373.75 386.00 368.00 383.40 1.0M
2025-02-28 375.25 376.80 363.40 369.05 0.8M
2025-02-27 379.10 385.20 374.65 376.05 22.8M
2025-02-25 381.70 385.55 378.10 380.00 15.2M
2025-02-24 387.70 387.70 378.70 381.15 15.9M
2025-02-21 389.60 395.25 383.30 388.40 11.4M
2025-02-20 378.10 393.35 377.20 390.45 7.9M
2025-02-19 370.25 383.85 369.20 382.55 5.3M
2025-02-18 375.35 375.35 360.20 373.75 2.9M
2025-02-17 362.25 377.75 355.85 371.95 2.3M
2025-02-14 387.50 388.00 367.00 370.00 2.2M
2025-02-13 379.80 390.00 375.25 383.55 3.4M
2025-02-12 372.75 383.85 359.70 373.30 5.1M
2025-02-11 392.45 392.45 372.45 373.65 2.4M
2025-02-10 409.85 410.00 392.40 395.40 1.6M
2025-02-07 404.75 420.00 398.90 410.70 2.1M
2025-02-06 413.45 417.05 401.70 404.75 0.9M
2025-02-05 408.00 415.50 407.35 411.70 1.0M
2025-02-04 393.55 406.00 391.50 405.55 2.2M
2025-02-03 394.90 395.85 378.00 384.75 2.1M
2025-02-01 424.90 429.30 402.45 404.40 1.1M
2025-01-31 412.65 423.00 406.80 421.35 0.7M
2025-01-30 402.40 416.65 402.40 413.55 24.1M
2025-01-29 387.35 404.30 386.05 400.00 20.1M
2025-01-28 397.05 401.85 379.70 387.40 24.3M
2025-01-27 404.00 404.95 385.80 389.15 11.9M
2025-01-24 422.45 424.25 407.25 408.90 7.6M
2025-01-23 420.00 424.50 416.00 421.90 2.9M
2025-01-22 434.85 434.85 413.00 421.60 4.3M
2025-01-21 439.55 440.25 426.35 427.60 3.5M
2025-01-20 437.05 443.85 432.85 438.20 1.9M
2025-01-17 434.25 440.95 430.80 435.65 1.1M
2025-01-16 426.00 440.65 426.00 435.90 1.6M
2025-01-15 424.15 435.00 420.00 428.00 2.4M
2025-01-14 396.40 420.50 396.40 418.65 2.6M
2025-01-13 399.00 410.05 388.50 390.60 2.1M
2025-01-10 421.60 423.00 402.85 405.50 2.2M
2025-01-09 436.50 437.55 422.05 423.70 1.3M
2025-01-08 448.65 448.70 431.75 437.45 1.2M
2025-01-07 449.10 453.15 444.00 447.60 0.8M
2025-01-06 468.00 469.20 445.40 448.05 1.2M
2025-01-03 464.35 477.55 463.65 467.30 1.5M
2025-01-02 451.40 463.80 450.55 463.10 0.7M
2025-01-01 452.90 453.55 446.85 451.75 0.4M