HDFC Asset Management Company Ltd Futures

🏛️ 印度 →
5,663.50
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 5,769.50 5,800.50 5,647.00 5,663.50 0.9M
2025-09-25 5,802.50 5,852.00 5,767.50 5,779.00 0.9M
2025-09-24 5,913.00 5,926.00 5,793.00 5,835.00 0.1M
2025-09-23 5,873.00 5,930.00 5,860.00 5,912.00 0.1M
2025-09-22 5,912.00 5,941.00 5,860.00 5,873.50 0.2M
2025-09-19 5,904.00 5,933.50 5,873.50 5,891.50 0.1M
2025-09-18 5,870.00 5,900.00 5,856.50 5,894.50 0.0M
2025-09-17 5,839.50 5,872.50 5,804.00 5,853.00 0.0M
2025-09-16 5,800.00 5,869.50 5,790.00 5,821.00 0.0M
2025-09-15 5,804.50 5,817.00 5,756.00 5,788.00 0.0M
2025-09-12 5,855.00 5,870.00 5,826.50 5,828.00 0.0M
2025-09-11 5,789.50 5,885.00 5,760.00 5,843.00 0.0M
2025-09-10 5,721.00 5,865.50 5,721.00 5,819.50 0.0M
2025-09-09 5,762.00 5,775.00 5,666.00 5,703.00 0.0M
2025-09-08 5,631.50 5,779.50 5,620.00 5,759.50 0.0M
2025-09-05 5,616.50 5,670.00 5,586.50 5,618.00 0.0M
2025-09-04 5,660.00 5,686.00 5,590.00 5,610.00 0.0M
2025-09-03 5,582.50 5,672.00 5,582.50 5,631.00 0.0M
2025-09-02 5,624.50 5,624.50 5,560.00 5,575.00 0.0M
2025-09-01 5,511.50 5,620.00 5,511.50 5,613.00 0.0M
2025-08-29 5,636.50 5,643.00 5,505.00 5,514.00 0.0M
2025-08-28 5,734.00 5,734.00 5,606.50 5,621.50 1.0M
2025-08-26 5,893.00 5,916.00 5,738.50 5,757.00 0.9M
2025-08-25 5,851.00 5,924.00 5,832.50 5,894.00 0.9M
2025-08-22 5,830.00 5,874.00 5,799.50 5,836.50 0.9M
2025-08-21 5,735.00 5,844.50 5,702.00 5,826.50 0.3M
2025-08-20 5,729.00 5,729.00 5,660.00 5,721.00 0.1M
2025-08-19 5,733.00 5,764.50 5,670.00 5,743.50 0.1M
2025-08-18 5,585.00 5,754.00 5,585.00 5,739.00 0.1M
2025-08-14 5,538.00 5,565.00 5,450.00 5,528.50 0.0M
2025-08-13 5,544.00 5,556.00 5,508.00 5,527.50 0.1M
2025-08-12 5,555.00 5,600.50 5,500.00 5,508.00 0.1M
2025-08-11 5,577.50 5,600.50 5,470.00 5,535.50 0.1M
2025-08-08 5,661.50 5,661.50 5,571.50 5,581.00 0.0M
2025-08-07 5,626.50 5,680.00 5,575.00 5,666.00 0.1M
2025-08-06 5,659.00 5,682.00 5,610.50 5,633.00 0.0M
2025-08-05 5,629.50 5,661.50 5,609.50 5,638.50 0.0M
2025-08-04 5,641.50 5,691.50 5,582.00 5,664.50 0.0M
2025-08-01 5,662.00 5,664.50 5,590.00 5,598.50 0.0M
2025-07-31 5,582.00 5,675.00 5,547.00 5,637.50 0.7M
2025-07-30 5,626.00 5,680.00 5,576.50 5,646.50 0.8M
2025-07-29 5,544.50 5,664.00 5,528.00 5,626.00 1.5M
2025-07-28 5,545.50 5,670.00 5,544.00 5,569.50 1.1M
2025-07-25 5,577.00 5,618.00 5,532.00 5,571.50 0.2M
2025-07-24 5,610.00 5,638.50 5,570.50 5,592.50 0.1M
2025-07-23 5,616.00 5,660.00 5,608.00 5,646.00 0.1M
2025-07-22 5,659.50 5,659.50 5,592.00 5,621.00 0.0M
2025-07-21 5,626.50 5,678.00 5,567.50 5,650.00 0.1M
2025-07-18 5,552.00 5,648.00 5,541.00 5,626.50 0.1M
2025-07-17 5,379.00 5,579.00 5,373.00 5,550.00 0.2M
2025-07-16 5,330.00 5,389.00 5,312.00 5,379.00 0.1M
2025-07-15 5,160.00 5,337.50 5,157.00 5,325.50 0.1M
2025-07-14 5,130.00 5,182.00 5,097.50 5,128.00 0.0M
2025-07-11 5,227.50 5,235.00 5,124.50 5,149.00 0.0M
2025-07-10 5,200.00 5,260.00 5,200.00 5,233.50 0.0M
2025-07-09 5,140.00 5,211.50 5,112.00 5,181.50 0.0M
2025-07-08 5,100.00 5,210.00 5,100.00 5,152.00 0.0M
2025-07-07 5,054.50 5,150.00 5,038.00 5,040.50 0.0M
2025-07-04 5,074.50 5,112.00 5,030.00 5,078.00 0.0M
2025-07-03 5,119.00 5,165.00 5,084.50 5,092.50 0.0M
2025-07-02 5,165.00 5,189.00 5,087.50 5,117.00 0.0M
2025-07-01 5,228.50 5,258.00 5,161.50 5,193.00 0.0M
2025-06-30 5,210.00 5,260.00 5,200.00 5,233.60 0.0M
2025-06-27 5,124.50 5,228.50 5,124.50 5,182.30 0.0M
2025-06-26 5,128.70 5,156.60 5,051.00 5,097.30 0.9M
2025-06-25 5,110.90 5,154.20 5,089.00 5,124.40 0.9M
2025-06-24 5,035.00 5,123.20 5,035.00 5,088.10 1.1M
2025-06-23 4,993.40 5,015.60 4,938.80 4,978.00 0.9M
2025-06-20 4,922.80 5,011.40 4,901.10 4,999.70 0.1M
2025-06-19 4,971.60 5,034.90 4,906.60 4,912.00 0.1M
2025-06-18 5,034.90 5,034.90 4,942.80 4,972.70 0.0M
2025-06-17 4,986.00 5,031.10 4,954.80 5,017.10 0.1M
2025-06-16 4,901.70 5,044.90 4,898.20 5,001.00 0.1M
2025-06-13 4,981.30 5,039.00 4,966.80 5,000.30 0.0M
2025-06-12 5,119.70 5,154.00 5,045.00 5,052.10 0.0M
2025-06-11 5,093.90 5,209.90 5,093.90 5,136.50 0.0M
2025-06-10 5,127.70 5,163.00 5,088.70 5,106.00 0.0M
2025-06-09 5,052.20 5,180.60 5,040.00 5,159.40 0.1M
2025-06-06 4,895.90 5,090.40 4,873.50 5,039.60 0.1M
2025-06-05 4,788.90 4,933.30 4,780.00 4,917.60 0.0M
2025-06-04 4,848.40 4,854.20 4,772.10 4,782.10 0.0M
2025-06-03 4,887.50 4,985.00 4,838.40 4,843.20 0.0M
2025-06-02 4,801.50 4,870.00 4,801.50 4,863.90 0.0M
2025-05-30 4,885.50 4,919.50 4,832.50 4,839.40 0.0M
2025-05-29 4,876.50 4,892.50 4,820.00 4,876.10 0.6M
2025-05-28 4,840.30 4,916.00 4,817.00 4,862.40 0.8M
2025-05-27 4,818.50 4,874.20 4,789.10 4,834.50 1.1M
2025-05-26 4,840.50 4,919.70 4,813.70 4,850.00 1.2M
2025-05-23 4,810.10 4,858.90 4,803.20 4,841.10 0.2M
2025-05-22 4,811.00 4,879.40 4,775.80 4,821.20 0.1M
2025-05-21 4,793.30 4,852.00 4,719.90 4,845.50 0.1M
2025-05-20 4,843.50 4,860.10 4,764.20 4,791.40 0.1M
2025-05-19 4,775.40 4,870.00 4,765.30 4,833.70 0.1M
2025-05-16 4,737.40 4,805.10 4,722.00 4,775.40 0.1M
2025-05-15 4,601.70 4,744.90 4,584.80 4,733.50 0.1M
2025-05-14 4,549.70 4,618.80 4,532.50 4,597.20 0.0M
2025-05-13 4,558.60 4,606.40 4,535.00 4,540.90 0.0M
2025-05-12 4,420.00 4,592.50 4,420.00 4,570.70 0.0M
2025-05-09 4,280.00 4,313.50 4,215.00 4,309.10 0.0M
2025-05-08 4,462.20 4,463.20 4,295.00 4,314.10 0.0M
2025-05-07 4,377.00 4,475.00 4,374.70 4,461.60 0.0M
2025-05-06 4,483.20 4,530.70 4,365.20 4,370.30 0.0M
2025-05-05 4,447.90 4,520.00 4,420.60 4,514.50 0.0M
2025-05-02 4,454.40 4,540.00 4,415.00 4,423.00 0.0M
2025-04-30 4,443.80 4,500.00 4,411.90 4,421.10 0.0M
2025-04-29 4,474.60 4,543.60 4,436.50 4,458.90 0.0M
2025-04-28 4,418.40 4,490.00 4,396.30 4,477.40 0.0M
2025-04-25 4,603.30 4,625.00 4,418.40 4,429.40 0.0M
2025-04-24 4,583.60 4,617.30 4,534.40 4,564.80 0.6M
2025-04-23 4,526.20 4,655.30 4,511.20 4,591.80 1.2M
2025-04-22 4,479.10 4,552.00 4,472.90 4,532.80 1.0M
2025-04-21 4,255.00 4,519.30 4,220.00 4,483.80 1.7M
2025-04-17 4,171.50 4,275.00 4,085.80 4,232.30 0.5M
2025-04-16 4,148.80 4,168.10 4,105.50 4,156.70 0.1M
2025-04-15 4,060.80 4,175.00 4,054.50 4,163.70 0.0M
2025-04-11 3,843.75 4,057.00 3,806.10 4,017.00 0.0M
2025-04-09 3,835.75 3,874.10 3,810.00 3,831.40 0.0M
2025-04-08 3,889.10 3,902.00 3,810.10 3,874.25 0.0M
2025-04-07 3,707.00 3,801.45 3,630.15 3,770.30 0.1M
2025-04-04 4,070.05 4,070.05 3,920.15 3,948.15 0.0M
2025-04-03 4,059.95 4,119.35 4,058.10 4,086.10 0.0M
2025-04-02 4,011.65 4,114.90 3,988.70 4,109.95 0.0M
2025-04-01 4,032.50 4,110.00 3,968.00 4,013.00 0.0M
2025-03-28 4,154.30 4,169.75 4,050.05 4,056.65 0.0M
2025-03-27 4,104.40 4,160.00 4,087.60 4,106.35 1.0M
2025-03-26 4,181.45 4,209.85 4,090.85 4,101.75 1.1M
2025-03-25 4,160.00 4,172.85 4,080.00 4,135.75 1.1M
2025-03-24 4,052.00 4,138.30 4,023.00 4,125.20 0.9M
2025-03-21 4,002.10 4,109.45 4,002.10 4,027.70 0.5M
2025-03-20 4,046.60 4,071.00 3,979.00 4,002.65 0.3M
2025-03-19 3,865.00 4,014.85 3,860.75 4,002.95 0.1M
2025-03-18 3,802.55 3,874.40 3,790.95 3,864.35 0.1M
2025-03-17 3,772.00 3,825.00 3,757.70 3,781.75 0.1M
2025-03-13 3,799.75 3,800.80 3,690.80 3,754.45 0.0M
2025-03-12 3,830.25 3,834.95 3,695.10 3,799.60 0.0M
2025-03-11 3,741.35 3,820.00 3,710.00 3,814.50 0.0M
2025-03-10 3,870.00 3,874.50 3,760.00 3,770.90 0.0M
2025-03-07 3,871.35 3,937.00 3,852.00 3,871.00 0.0M
2025-03-06 3,932.80 3,932.80 3,858.05 3,878.80 0.0M
2025-03-05 3,717.80 3,899.75 3,717.80 3,893.35 0.0M
2025-03-04 3,710.00 3,793.90 3,697.00 3,729.95 0.0M
2025-03-03 3,672.95 3,775.75 3,669.15 3,756.65 0.0M
2025-02-28 3,682.55 3,702.55 3,636.30 3,667.90 0.0M
2025-02-27 3,793.90 3,793.90 3,660.05 3,709.25 0.7M
2025-02-25 3,810.80 3,853.95 3,768.65 3,779.70 0.8M
2025-02-24 3,794.40 3,830.90 3,741.65 3,802.90 1.3M
2025-02-21 3,891.10 3,941.05 3,800.00 3,812.15 0.7M
2025-02-20 3,737.95 3,913.00 3,737.95 3,901.15 0.2M
2025-02-19 3,741.00 3,854.00 3,741.00 3,811.20 0.0M
2025-02-18 3,767.10 3,780.00 3,710.00 3,764.50 0.0M
2025-02-17 3,744.00 3,813.90 3,682.70 3,763.00 0.0M
2025-02-14 3,795.60 3,810.00 3,723.25 3,775.10 0.0M
2025-02-13 3,747.70 3,812.05 3,713.05 3,789.50 0.0M
2025-02-12 3,704.90 3,796.85 3,605.00 3,738.65 0.1M
2025-02-11 3,911.65 3,911.65 3,675.20 3,710.25 0.0M
2025-02-10 3,940.15 3,940.15 3,870.00 3,902.00 0.0M
2025-02-07 3,952.55 4,005.00 3,880.00 3,954.65 0.0M
2025-02-06 4,035.10 4,076.70 3,966.05 3,971.50 0.0M
2025-02-05 3,960.75 4,075.00 3,945.00 4,039.40 0.0M
2025-02-04 3,942.25 3,958.40 3,885.70 3,913.75 0.0M
2025-02-03 3,833.30 3,882.55 3,822.10 3,853.10 0.0M
2025-02-01 3,910.00 4,038.20 3,817.00 3,953.65 0.0M
2025-01-31 3,800.90 3,922.45 3,800.90 3,900.60 0.0M
2025-01-30 3,790.80 3,830.85 3,777.65 3,793.20 0.8M
2025-01-29 3,728.40 3,819.15 3,708.10 3,806.15 1.0M
2025-01-28 3,768.35 3,795.20 3,688.05 3,705.50 1.2M
2025-01-27 3,874.70 3,874.90 3,725.00 3,733.05 0.9M
2025-01-24 4,031.95 4,058.00 3,888.25 3,896.45 0.4M
2025-01-23 3,953.20 4,060.65 3,940.00 4,035.00 0.1M
2025-01-22 4,063.10 4,063.10 3,947.40 3,982.50 0.1M
2025-01-21 4,098.15 4,110.10 4,029.25 4,051.15 0.1M
2025-01-20 4,043.15 4,095.00 4,032.00 4,076.85 0.1M
2025-01-17 4,100.80 4,111.00 4,034.95 4,057.25 0.1M
2025-01-16 4,100.00 4,142.55 4,075.00 4,115.80 0.0M
2025-01-15 3,940.10 4,142.75 3,879.85 4,079.80 0.2M
2025-01-14 3,918.80 3,968.10 3,853.70 3,899.30 0.1M
2025-01-13 3,856.40 3,938.00 3,853.65 3,864.15 0.0M
2025-01-10 3,977.70 3,980.00 3,876.25 3,883.65 0.0M
2025-01-09 4,118.00 4,118.00 3,990.00 3,995.95 0.0M
2025-01-08 4,097.75 4,117.05 4,031.95 4,096.70 0.0M
2025-01-07 4,145.40 4,166.25 4,110.00 4,118.30 0.0M
2025-01-06 4,265.95 4,265.95 4,071.65 4,133.20 0.0M
2025-01-03 4,324.45 4,349.60 4,203.10 4,261.35 0.0M
2025-01-02 4,210.75 4,330.00 4,199.95 4,325.55 0.0M
2025-01-01 4,236.50 4,242.05 4,195.00 4,207.85 0.0M