Manappuram Finance Ltd Futures

🏛️ 印度 →
287.70
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
2025-10-03 287.55 287.80 284.00 287.70 0.1M
2025-10-01 283.50 289.70 282.25 289.00 0.2M
2025-09-30 285.90 288.70 279.55 282.75 7.4M
2025-09-29 275.00 284.40 275.00 283.85 11.1M
2025-09-26 283.85 284.00 277.40 278.60 8.7M
2025-09-25 283.45 286.75 279.70 283.65 9.8M
2025-09-24 295.00 296.90 287.50 289.15 2.6M
2025-09-23 297.05 297.15 291.00 296.15 4.4M
2025-09-22 280.15 297.25 280.15 296.45 2.9M
2025-09-19 295.25 296.35 288.20 288.80 1.7M
2025-09-18 295.65 295.65 291.70 295.05 0.5M
2025-09-17 298.60 299.65 293.40 294.75 0.5M
2025-09-16 294.90 298.90 294.70 298.15 0.6M
2025-09-15 293.00 294.20 291.90 293.55 0.2M
2025-09-12 288.95 293.55 288.95 292.80 0.3M
2025-09-11 291.15 293.10 285.95 289.40 0.2M
2025-09-10 293.65 294.40 290.10 291.00 0.1M
2025-09-09 294.75 297.35 292.75 294.45 0.3M
2025-09-08 290.25 296.90 288.15 294.65 0.4M
2025-09-05 286.75 290.50 285.65 287.45 0.2M
2025-09-04 292.70 293.00 285.50 285.85 0.2M
2025-09-03 288.15 294.60 284.70 291.15 0.4M
2025-09-02 278.20 285.00 277.50 283.30 0.4M
2025-09-01 267.05 278.15 267.05 277.80 0.3M
2025-08-29 266.55 268.10 263.20 264.55 0.2M
2025-08-28 268.65 272.30 263.45 264.35 9.8M
2025-08-26 271.10 274.30 268.20 268.65 10.0M
2025-08-25 268.60 276.45 266.05 270.95 16.7M
2025-08-22 267.45 270.70 266.10 268.70 4.2M
2025-08-21 268.65 269.65 266.70 267.35 1.8M
2025-08-20 270.50 270.50 266.50 268.10 1.3M
2025-08-19 269.20 272.35 266.25 271.85 0.8M
2025-08-18 269.60 272.50 267.50 269.35 1.6M
2025-08-14 262.10 269.30 260.75 267.50 1.4M
2025-08-13 255.90 259.10 255.40 257.60 0.3M
2025-08-12 257.15 260.10 252.55 255.05 0.2M
2025-08-11 260.35 266.55 255.00 258.00 0.7M
2025-08-08 262.05 265.90 259.00 260.75 0.2M
2025-08-07 259.25 263.50 255.60 262.30 0.1M
2025-08-06 259.50 261.00 255.45 258.10 0.1M
2025-08-05 264.55 266.45 257.60 260.00 0.2M
2025-08-04 251.75 266.85 251.75 266.10 0.2M
2025-08-01 257.20 257.20 249.65 249.90 0.1M
2025-07-31 253.30 256.25 252.00 254.40 8.0M
2025-07-30 257.90 261.00 253.30 257.25 9.2M
2025-07-29 257.70 262.90 257.70 260.60 6.2M
2025-07-28 263.70 267.25 259.50 260.70 7.9M
2025-07-25 271.70 272.15 264.60 266.65 2.4M
2025-07-24 275.65 278.25 273.25 273.60 1.1M
2025-07-23 272.90 275.65 272.50 274.95 0.6M
2025-07-22 272.10 274.50 271.00 272.70 0.3M
2025-07-21 270.40 273.00 268.60 271.80 0.4M
2025-07-18 274.45 277.35 271.20 272.30 0.5M
2025-07-17 271.65 272.55 269.20 271.95 0.4M
2025-07-16 269.65 273.55 269.60 271.20 0.2M
2025-07-15 267.00 271.90 266.55 271.40 0.6M
2025-07-14 265.65 267.15 262.45 265.35 0.3M
2025-07-11 266.60 267.00 262.65 264.75 0.2M
2025-07-10 266.80 268.00 266.35 267.25 0.1M
2025-07-09 271.20 271.20 262.40 263.90 0.6M
2025-07-08 273.35 274.10 269.55 272.15 0.2M
2025-07-07 278.55 278.60 272.35 273.35 0.2M
2025-07-04 276.80 283.50 276.25 278.55 0.4M
2025-07-03 274.55 277.90 273.50 277.25 0.1M
2025-07-02 281.00 281.00 273.25 274.20 0.2M
2025-07-01 279.80 281.35 276.50 281.00 0.1M
2025-06-30 278.42 283.46 278.00 278.91 0.1M
2025-06-27 276.51 282.00 272.00 279.21 0.3M
2025-06-26 275.00 277.03 272.20 276.24 11.6M
2025-06-25 273.20 276.50 271.63 275.13 12.8M
2025-06-24 276.00 276.13 270.19 271.61 11.3M
2025-06-23 273.80 275.20 269.72 272.37 11.8M
2025-06-20 266.50 274.00 266.50 273.53 0.0M
2025-06-19 269.33 269.33 264.71 265.70 0.1M
2025-06-18 272.25 273.84 266.80 267.83 0.1M
2025-06-17 273.01 278.93 272.02 271.93 0.2M
2025-06-16 280.00 286.00 276.60 280.50 0.3M
2025-06-13 268.47 282.40 266.99 281.62 2.9M
2025-06-12 272.00 277.50 271.76 272.46 0.9M
2025-06-11 266.25 272.35 263.50 270.21 0.8M
2025-06-10 271.77 276.55 263.58 268.53 2.4M
2025-06-09 254.49 267.32 254.49 266.64 0.1M
2025-06-06 239.82 250.00 239.78 249.39 0.1M
2025-06-05 236.96 236.96 236.07 236.95 0.0M
2025-06-04 239.78 240.02 234.01 234.47 0.1M
2025-06-03 240.69 240.69 239.04 239.67 0.0M
2025-06-02 240.26 240.26 237.62 239.90 0.0M
2025-05-30 233.86 245.00 233.86 241.75 4.1M
2025-05-29 234.14 234.78 232.27 233.16 10.6M
2025-05-28 233.97 235.83 233.05 233.73 38.7M
2025-05-27 231.81 233.20 231.60 232.74 0.1M
2025-05-26 231.89 232.80 231.59 231.66 0.0M
2025-05-23 232.43 232.88 232.43 232.88 0.0M
2025-05-22 231.13 231.13 231.13 231.13 0.0M
2025-05-21 229.56 229.56 229.56 229.56 0.0M
2025-05-20 230.61 230.61 230.61 229.66 0.0M
2025-05-19 230.65 230.65 230.65 230.65 0.0M
2025-05-16 230.81 230.81 230.81 231.21 0.0M
2025-05-15 232.70 232.70 231.25 231.09 0.0M
2025-05-14 233.01 234.60 232.80 233.87 0.0M
2025-05-13 231.00 239.00 231.00 233.09 0.5M
2025-05-12 230.50 233.00 229.00 231.93 0.0M
2025-05-09 226.22 228.56 226.22 230.64 0.0M
2025-05-08 230.89 230.89 227.13 227.93 0.0M
2025-05-07 227.51 231.65 227.51 231.30 0.2M
2025-05-06 229.21 229.95 227.55 229.93 0.0M
2025-05-05 231.25 233.93 230.45 230.64 2.5M
2025-05-02 232.97 234.83 231.44 232.10 0.5M
2025-04-30 232.85 234.33 230.20 232.23 0.9M
2025-04-29 234.88 236.06 233.03 233.50 0.3M
2025-04-28 227.45 234.70 227.45 232.91 0.4M
2025-04-25 230.54 231.29 224.43 228.04 0.6M
2025-04-24 233.34 235.21 229.78 230.25 44.2M
2025-04-23 233.77 233.87 232.23 232.67 0.2M
2025-04-22 234.00 236.27 233.51 234.00 0.0M
2025-04-21 231.51 236.00 231.51 234.08 0.1M
2025-04-17 229.28 231.41 228.50 230.48 0.0M
2025-04-16 228.71 228.71 228.10 228.64 0.0M
2025-04-15 227.52 228.43 227.52 228.20 0.0M
2025-04-11 227.69 227.69 225.40 227.25 0.2M
2025-04-09 229.68 229.68 225.00 227.05 0.1M
2025-04-08 227.26 231.00 227.26 230.44 0.0M
2025-04-07 227.28 231.84 221.50 227.74 3.8M
2025-04-04 236.00 236.08 232.36 234.67 1.4M
2025-04-03 236.58 238.21 234.95 236.46 0.2M
2025-04-02 232.81 237.45 232.81 236.28 0.2M
2025-04-01 234.39 236.15 233.77 234.57 0.2M
2025-03-28 236.60 236.60 232.92 234.39 0.2M
2025-03-27 233.10 236.37 230.53 234.86 14.2M
2025-03-26 238.06 239.01 233.62 234.23 13.7M
2025-03-25 242.29 242.82 233.80 238.35 18.0M
2025-03-24 237.01 245.39 237.01 242.42 21.2M
2025-03-21 224.00 245.19 218.50 234.84 11.9M
2025-03-20 219.19 222.30 214.00 219.45 43.3M
2025-03-19 213.97 215.50 213.97 215.30 0.1M
2025-03-18 214.43 214.50 210.76 214.18 0.1M
2025-03-17 210.41 212.42 210.41 211.02 0.0M
2025-03-13 209.78 211.29 209.78 210.87 0.0M
2025-03-12 203.71 209.44 203.71 208.23 0.0M
2025-03-11 208.06 208.06 199.04 202.35 0.4M
2025-03-10 213.50 213.50 206.41 207.29 0.0M
2025-03-07 205.44 211.00 205.26 210.50 0.0M
2025-03-06 206.75 206.75 205.03 205.30 0.1M
2025-03-05 200.56 206.00 200.56 206.00 0.0M
2025-03-04 198.94 202.30 196.87 200.03 3.7M
2025-03-03 204.86 205.89 197.07 201.15 0.7M
2025-02-28 207.07 207.51 199.00 203.49 0.8M
2025-02-27 206.93 216.23 206.19 210.62 27.6M
2025-02-25 206.40 209.25 206.01 207.35 0.7M
2025-02-24 209.50 209.80 205.45 205.61 0.5M
2025-02-21 206.50 206.50 200.79 203.47 0.2M
2025-02-20 203.00 207.33 197.20 205.30 0.5M
2025-02-19 189.05 206.05 189.00 203.65 0.5M
2025-02-18 194.00 195.26 190.07 190.91 0.5M
2025-02-17 186.00 195.80 183.80 194.06 25.3M
2025-02-14 185.64 189.70 170.26 181.29 0.3M
2025-02-13 196.23 199.50 194.16 195.26 0.2M
2025-02-12 192.71 193.00 185.00 192.85 0.2M
2025-02-11 201.48 201.48 195.00 198.40 0.1M
2025-02-10 209.95 209.95 202.60 204.60 0.1M
2025-02-07 204.75 211.06 200.60 208.88 5.2M
2025-02-06 207.48 207.54 204.62 206.78 0.3M
2025-02-05 207.04 208.53 205.43 206.79 0.3M
2025-02-04 200.49 207.10 199.74 206.82 0.8M
2025-02-03 196.86 198.76 194.02 197.07 0.3M
2025-02-01 196.74 203.07 193.29 199.20 0.7M
2025-01-31 202.00 202.00 196.92 197.57 0.5M
2025-01-30 202.43 202.63 197.50 199.62 17.7M
2025-01-29 193.51 203.10 193.00 200.35 63.8M
2025-01-28 187.09 193.75 187.09 191.42 0.3M
2025-01-27 188.51 192.29 185.28 185.28 0.2M
2025-01-24 196.50 199.00 195.37 196.14 0.1M
2025-01-23 196.26 200.59 196.26 198.44 0.1M
2025-01-22 192.00 196.50 191.08 195.26 0.2M
2025-01-21 198.50 198.68 189.85 192.14 0.3M
2025-01-20 192.38 194.50 192.38 192.96 0.0M
2025-01-17 186.20 196.45 185.80 194.85 0.3M
2025-01-16 185.80 187.27 180.83 184.16 0.2M
2025-01-15 181.36 183.42 175.29 181.06 17.3M
2025-01-14 176.81 182.00 176.23 180.10 0.1M
2025-01-13 180.23 180.23 172.51 172.76 0.1M
2025-01-10 180.80 180.80 180.76 181.91 0.0M
2025-01-09 188.70 191.70 179.46 179.74 0.1M
2025-01-08 182.12 182.45 179.39 182.03 0.0M
2025-01-07 183.83 183.83 183.83 183.83 0.0M
2025-01-06 187.34 188.10 180.00 181.03 0.2M
2025-01-03 191.61 191.70 188.50 189.58 0.1M
2025-01-02 193.68 194.15 192.88 192.84 0.0M
2025-01-01 190.80 194.30 189.25 193.35 6.5M