Steel Authority India Ltd Future

🏛️ 印度 →
131.26
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
2025-09-26 137.62 137.75 131.23 131.26 38.8M
2025-09-25 138.15 139.79 136.83 137.75 25.0M
2025-09-24 138.39 140.00 137.01 137.55 11.8M
2025-09-23 136.99 139.00 136.25 138.55 10.2M
2025-09-22 136.91 139.50 136.15 136.73 15.6M
2025-09-19 134.35 137.70 134.09 137.20 26.4M
2025-09-18 133.90 135.19 132.50 134.58 3.4M
2025-09-17 135.00 135.49 132.46 133.66 1.7M
2025-09-16 134.46 134.90 133.22 134.19 1.5M
2025-09-15 133.00 134.63 133.00 133.91 1.4M
2025-09-12 133.29 134.22 132.39 133.51 0.8M
2025-09-11 130.95 133.98 130.95 133.09 1.8M
2025-09-10 131.20 132.77 130.80 130.97 0.4M
2025-09-09 132.37 132.38 130.43 130.73 0.9M
2025-09-08 131.45 134.40 131.27 132.04 2.1M
2025-09-05 127.48 129.34 126.30 128.97 0.6M
2025-09-04 129.35 129.35 126.74 127.00 0.8M
2025-09-03 123.31 129.78 123.31 129.34 2.4M
2025-09-02 120.95 124.45 120.74 122.76 1.1M
2025-09-01 118.33 120.98 118.20 120.91 0.3M
2025-08-29 119.20 119.80 118.00 118.30 0.3M
2025-08-28 118.74 119.14 117.12 118.34 37.3M
2025-08-26 121.80 121.80 118.00 119.16 55.7M
2025-08-25 121.44 122.65 121.29 122.10 24.8M
2025-08-22 122.39 122.45 120.35 120.76 25.5M
2025-08-21 123.55 124.49 122.30 122.52 11.4M
2025-08-20 122.29 125.30 121.20 123.56 19.0M
2025-08-19 122.30 123.29 121.74 122.50 4.2M
2025-08-18 121.74 123.34 121.02 122.01 7.1M
2025-08-14 123.68 123.68 119.71 119.92 2.6M
2025-08-13 122.71 124.20 121.74 123.71 5.0M
2025-08-12 121.58 123.29 121.57 121.92 3.6M
2025-08-11 120.65 121.61 119.41 121.45 3.1M
2025-08-08 122.64 123.50 120.47 120.95 2.8M
2025-08-07 122.88 123.42 120.42 122.86 6.2M
2025-08-06 124.73 125.32 122.39 123.29 6.4M
2025-08-05 125.33 125.72 124.61 125.02 4.9M
2025-08-04 120.31 125.30 120.31 125.16 4.9M
2025-08-01 124.04 124.50 119.51 119.87 4.7M
2025-07-31 123.00 125.21 122.47 124.40 40.4M
2025-07-30 127.01 127.20 124.50 124.90 39.7M
2025-07-29 125.50 127.41 123.99 126.87 41.4M
2025-07-28 128.00 128.47 124.66 126.48 39.5M
2025-07-25 135.29 135.48 129.95 130.60 27.1M
2025-07-24 135.73 137.85 135.35 136.73 11.9M
2025-07-23 136.74 136.85 134.50 135.44 9.4M
2025-07-22 137.92 139.65 136.41 136.74 4.2M
2025-07-21 138.81 139.37 136.51 138.00 9.7M
2025-07-18 135.40 137.77 134.70 137.38 5.2M
2025-07-17 134.66 135.40 133.44 134.64 1.1M
2025-07-16 135.12 135.12 133.18 134.22 1.2M
2025-07-15 135.34 135.70 133.65 135.36 0.7M
2025-07-14 134.97 136.50 133.75 135.05 0.9M
2025-07-11 135.76 137.65 134.85 134.99 1.0M
2025-07-10 134.87 136.16 134.75 135.35 0.9M
2025-07-09 135.74 135.74 131.98 134.40 0.9M
2025-07-08 134.22 135.80 134.22 135.56 0.5M
2025-07-07 134.58 134.98 133.32 134.49 0.5M
2025-07-04 136.79 137.63 134.70 135.78 0.4M
2025-07-03 138.70 140.88 136.78 137.05 0.7M
2025-07-02 134.77 139.35 134.27 138.69 1.7M
2025-07-01 133.32 134.90 131.06 134.27 0.6M
2025-06-30 133.72 133.99 132.53 133.29 0.4M
2025-06-27 135.61 137.71 133.00 133.08 0.8M
2025-06-26 129.79 134.78 129.25 134.24 55.1M
2025-06-25 131.99 131.99 129.00 129.27 46.4M
2025-06-24 129.29 133.50 129.00 131.51 52.4M
2025-06-23 127.62 129.30 126.66 127.59 33.5M
2025-06-20 125.90 128.39 125.90 128.16 8.1M
2025-06-19 127.85 127.86 124.73 125.81 4.5M
2025-06-18 127.67 128.34 126.18 127.79 2.7M
2025-06-17 130.44 130.75 127.22 127.70 2.2M
2025-06-16 130.85 130.99 127.90 130.08 2.0M
2025-06-13 129.49 130.90 128.69 130.11 1.5M
2025-06-12 134.32 134.85 131.00 131.20 1.7M
2025-06-11 134.42 135.60 133.83 134.18 1.3M
2025-06-10 135.69 136.48 134.17 134.36 1.1M
2025-06-09 136.83 138.09 135.00 135.23 1.6M
2025-06-06 134.47 136.60 133.67 136.33 0.6M
2025-06-05 133.58 135.24 133.14 134.30 1.1M
2025-06-04 131.09 133.69 131.00 133.33 0.7M
2025-06-03 132.47 134.50 131.22 131.55 1.0M
2025-06-02 128.28 132.60 127.87 131.94 1.6M
2025-05-30 131.74 132.10 130.50 130.85 0.5M
2025-05-29 132.00 132.40 129.18 130.95 51.7M
2025-05-28 130.00 131.07 128.20 129.76 52.2M
2025-05-27 128.77 130.48 127.60 129.61 34.4M
2025-05-26 126.73 129.33 126.70 128.62 62.7M
2025-05-23 127.00 127.75 126.00 126.69 9.4M
2025-05-22 124.84 127.50 124.50 126.62 16.3M
2025-05-21 123.73 126.10 123.05 125.73 9.0M
2025-05-20 124.00 126.20 122.95 123.27 7.3M
2025-05-19 123.44 124.50 121.68 123.10 6.5M
2025-05-16 123.90 124.27 122.69 123.60 3.0M
2025-05-15 124.05 124.80 122.92 123.95 5.4M
2025-05-14 117.99 124.11 117.99 123.79 8.4M
2025-05-13 119.00 120.40 116.92 117.07 2.4M
2025-05-12 113.60 119.65 113.08 119.53 4.4M
2025-05-09 107.63 110.00 107.20 109.79 1.9M
2025-05-08 115.36 115.60 109.35 110.07 1.8M
2025-05-07 112.37 115.16 112.00 114.75 1.2M
2025-05-06 115.51 116.80 112.34 112.68 2.4M
2025-05-05 115.00 116.20 114.32 115.67 1.5M
2025-05-02 114.70 118.08 113.59 114.43 1.9M
2025-04-30 115.46 117.00 114.17 114.66 2.7M
2025-04-29 118.51 119.63 116.06 116.24 2.1M
2025-04-28 116.02 119.00 115.53 118.21 1.5M
2025-04-25 119.89 121.88 114.53 116.02 2.7M
2025-04-24 117.22 119.43 116.44 118.91 38.1M
2025-04-23 117.11 118.11 115.05 117.22 41.4M
2025-04-22 118.50 119.37 116.05 116.57 40.2M
2025-04-21 114.78 117.90 113.25 116.82 57.3M
2025-04-17 115.73 117.05 113.63 114.57 12.6M
2025-04-16 113.77 117.17 112.71 116.23 8.7M
2025-04-15 111.43 114.40 110.57 114.17 4.1M
2025-04-11 107.79 111.30 107.78 109.33 3.5M
2025-04-09 104.20 106.38 101.99 106.01 3.6M
2025-04-08 107.66 108.80 103.72 105.96 2.7M
2025-04-07 102.80 106.93 102.80 105.58 3.8M
2025-04-04 118.48 118.48 112.93 113.72 2.3M
2025-04-03 118.78 120.95 118.40 119.70 0.7M
2025-04-02 117.20 120.30 115.50 119.83 1.2M
2025-04-01 115.06 118.65 115.00 118.04 1.0M
2025-03-28 115.28 117.50 115.00 116.16 1.1M
2025-03-27 113.36 115.95 113.36 114.77 36.2M
2025-03-26 115.60 117.00 114.13 114.34 33.1M
2025-03-25 118.45 119.00 115.22 115.59 46.2M
2025-03-24 117.28 119.60 117.05 118.14 80.9M
2025-03-21 114.12 116.40 114.08 116.06 0.3M
2025-03-20 114.24 115.33 112.13 114.59 0.2M
2025-03-19 114.27 114.27 111.30 113.81 0.8M
2025-03-18 107.93 110.22 107.93 109.56 0.1M
2025-03-17 107.83 108.51 106.00 106.87 0.1M
2025-03-13 109.18 110.38 106.59 107.18 0.4M
2025-03-12 109.68 109.68 106.00 107.64 0.3M
2025-03-11 106.74 109.84 105.78 109.28 8.1M
2025-03-10 112.13 113.68 107.25 108.16 5.4M
2025-03-07 112.47 114.45 111.36 112.02 1.9M
2025-03-06 114.84 115.09 112.00 113.19 3.4M
2025-03-05 109.50 114.00 109.41 113.65 2.3M
2025-03-04 106.32 109.90 105.27 108.81 1.3M
2025-03-03 106.69 108.00 103.85 107.58 1.6M
2025-02-28 104.50 106.25 102.27 105.62 2.2M
2025-02-27 107.57 108.63 105.15 106.63 49.6M
2025-02-25 108.90 110.09 106.55 106.82 59.4M
2025-02-24 111.91 112.50 108.01 108.97 46.2M
2025-02-21 110.40 115.59 109.20 113.19 41.9M
2025-02-20 106.84 111.12 106.61 110.58 14.4M
2025-02-19 104.33 107.76 104.01 107.13 5.3M
2025-02-18 105.54 106.28 102.42 105.10 3.8M
2025-02-17 104.53 106.33 102.99 105.88 4.1M
2025-02-14 111.00 113.59 104.95 106.39 8.8M
2025-02-13 105.96 111.80 105.96 109.98 10.6M
2025-02-12 101.37 106.42 99.25 106.03 4.9M
2025-02-11 105.21 105.21 99.68 100.22 4.6M
2025-02-10 110.01 110.01 104.88 105.21 2.5M
2025-02-07 108.64 111.52 107.61 110.55 3.1M
2025-02-06 109.00 109.59 107.26 108.05 0.9M
2025-02-05 107.27 109.92 107.00 108.94 1.5M
2025-02-04 104.48 107.49 104.21 107.05 2.4M
2025-02-03 103.40 103.40 100.22 102.68 1.5M
2025-02-01 108.10 108.55 104.26 106.33 1.4M
2025-01-31 105.03 108.66 104.60 108.00 2.8M
2025-01-30 104.80 107.09 104.41 105.96 45.8M
2025-01-29 103.40 105.21 103.20 104.83 35.1M
2025-01-28 104.60 104.80 101.11 103.02 27.6M
2025-01-27 107.10 107.10 103.11 103.43 49.6M
2025-01-24 110.42 111.30 108.11 108.71 35.7M
2025-01-23 107.42 110.49 107.15 109.91 14.4M
2025-01-22 110.55 110.55 105.21 107.78 6.8M
2025-01-21 111.00 112.17 108.90 110.21 6.8M
2025-01-20 109.89 111.00 108.26 110.62 4.1M
2025-01-17 108.26 110.25 107.76 109.69 3.5M
2025-01-16 107.59 109.20 106.75 108.15 3.3M
2025-01-15 107.30 108.62 105.11 105.86 4.0M
2025-01-14 102.19 107.10 102.19 106.84 3.9M
2025-01-13 105.86 105.86 100.29 100.70 3.9M
2025-01-10 108.92 109.83 105.49 106.95 2.4M
2025-01-09 110.84 110.90 108.94 109.19 2.0M
2025-01-08 111.57 112.12 110.00 110.85 1.7M
2025-01-07 111.76 113.15 111.50 112.50 0.7M
2025-01-06 114.31 114.54 110.81 111.29 1.3M
2025-01-03 114.89 117.06 114.84 114.99 1.0M
2025-01-02 114.67 115.43 113.09 115.21 0.7M
2025-01-01 114.22 114.53 113.35 114.12 0.3M