AXISCADES Technologies Ltd

AXIT
🏛️ 印度 →
1,653.20
最后更新: 2025-09-29
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
2023-12-29 660.00 670.00 622.05 637.45 0.1M
2023-12-28 668.00 690.00 660.10 663.90 0.1M
2023-12-27 678.75 688.40 662.00 666.85 0.1M
2023-12-26 690.05 691.65 662.00 675.45 0.2M
2023-12-22 615.40 675.00 615.40 675.00 0.5M
2023-12-21 587.70 623.00 581.15 613.65 0.1M
2023-12-20 630.00 636.95 587.05 601.30 0.1M
2023-12-19 618.00 642.00 614.55 624.70 0.1M
2023-12-18 610.00 619.95 602.55 614.55 0.1M
2023-12-15 600.00 615.00 593.95 608.85 0.1M
2023-12-14 589.95 600.65 578.00 594.25 0.1M
2023-12-13 589.95 600.00 575.00 579.50 0.1M
2023-12-12 622.00 628.00 580.00 586.25 0.2M
2023-12-11 615.00 641.00 606.60 619.50 0.1M
2023-12-08 628.00 650.00 608.00 610.60 0.3M
2023-12-07 584.95 618.75 564.50 618.75 0.5M
2023-12-06 550.00 562.50 538.00 562.50 0.1M
2023-12-05 550.00 555.00 531.15 535.75 0.1M
2023-12-04 555.00 558.30 549.05 550.65 0.1M
2023-12-01 551.00 559.00 549.40 552.45 0.0M
2023-11-30 556.00 559.05 540.70 544.40 0.1M
2023-11-29 552.60 561.95 545.40 549.30 0.0M
2023-11-28 550.00 564.50 547.20 550.55 0.1M
2023-11-24 565.00 576.00 556.60 561.05 0.1M
2023-11-23 588.05 608.40 564.95 566.05 0.1M
2023-11-22 562.00 586.35 559.05 586.10 0.2M
2023-11-21 565.00 565.05 554.00 558.45 0.0M
2023-11-20 560.95 561.00 541.20 557.45 0.0M
2023-11-17 561.05 568.85 544.55 551.35 0.0M
2023-11-16 579.85 579.90 560.00 561.55 0.0M
2023-11-15 603.25 603.25 565.00 572.15 0.2M
2023-11-13 555.05 574.55 544.05 574.55 0.1M
2023-11-12 558.90 560.00 529.90 556.00 0.0M
2023-11-10 517.05 542.90 517.05 540.55 0.0M
2023-11-09 533.80 542.95 514.15 517.05 0.0M
2023-11-08 531.00 534.00 524.00 526.65 0.0M
2023-11-07 536.00 539.45 525.00 528.00 0.0M
2023-11-06 538.00 547.45 523.00 532.65 0.0M
2023-11-03 522.00 534.90 518.20 529.50 0.0M
2023-11-02 527.00 529.90 504.05 516.75 0.1M
2023-11-01 507.00 514.00 500.45 504.70 0.0M
2023-10-31 529.00 529.00 502.50 506.65 0.0M
2023-10-30 523.90 523.90 511.05 514.05 0.0M
2023-10-27 519.00 534.00 509.05 517.75 0.0M
2023-10-26 490.20 521.15 472.20 514.70 0.1M
2023-10-25 496.10 515.40 490.00 496.35 0.0M
2023-10-23 519.00 525.05 494.00 496.10 0.1M
2023-10-20 524.10 532.00 517.05 519.00 0.0M
2023-10-19 535.20 547.00 522.00 524.10 0.1M
2023-10-18 543.30 543.30 529.90 535.20 0.0M
2023-10-17 553.45 555.70 541.20 543.30 0.0M
2023-10-16 540.00 563.00 540.00 549.90 0.0M
2023-10-13 568.85 568.85 540.45 545.80 0.0M
2023-10-12 566.50 579.00 556.05 557.85 0.1M
2023-10-11 571.95 574.40 550.10 551.50 0.0M
2023-10-10 583.00 583.00 551.25 556.80 0.1M
2023-10-09 548.85 576.15 527.00 576.15 0.1M
2023-10-06 548.75 548.75 548.75 548.75 0.0M
2023-10-05 522.65 522.65 522.65 522.65 0.0M
2023-10-04 519.90 519.90 494.30 497.80 0.0M
2023-10-03 515.50 525.00 501.00 518.30 0.0M
2023-09-29 487.00 510.85 486.55 510.85 0.0M
2023-09-28 498.90 500.00 484.65 486.55 0.0M
2023-09-27 496.40 507.95 469.25 496.75 0.0M
2023-09-26 501.00 501.95 479.00 484.20 0.0M
2023-09-25 500.00 515.00 487.00 492.35 0.0M
2023-09-22 491.65 509.75 487.25 506.90 0.0M
2023-09-21 501.50 526.00 494.00 501.55 0.1M
2023-09-20 522.30 522.85 500.00 508.95 0.0M
2023-09-18 534.00 539.00 515.00 522.30 0.0M
2023-09-15 532.20 544.00 527.60 538.65 0.0M
2023-09-14 549.95 552.00 526.00 532.20 0.0M
2023-09-13 548.20 557.50 522.10 540.35 0.1M
2023-09-12 579.45 579.95 546.60 548.20 0.1M
2023-09-11 584.95 585.00 556.50 575.35 0.0M
2023-09-08 589.00 597.95 565.25 578.15 0.0M
2023-09-07 596.90 610.00 561.00 581.55 0.0M
2023-09-06 569.00 588.00 563.05 585.05 0.1M
2023-09-05 569.95 569.95 557.75 562.30 0.0M
2023-09-04 574.00 574.00 554.00 557.70 0.0M
2023-09-01 567.95 585.00 540.45 562.55 0.1M
2023-08-31 560.00 573.00 548.00 559.05 0.0M
2023-08-30 559.95 560.00 544.15 550.35 0.0M
2023-08-29 572.95 572.95 540.45 549.65 0.0M
2023-08-28 536.00 563.25 533.00 562.05 0.0M
2023-08-25 555.95 555.95 528.00 536.45 0.0M
2023-08-24 551.00 560.00 541.00 542.45 0.0M
2023-08-23 565.90 574.00 545.00 551.10 0.0M
2023-08-22 550.65 578.75 550.65 551.45 0.1M
2023-08-21 570.00 582.30 536.00 579.60 0.1M
2023-08-18 583.95 583.95 550.00 554.60 0.0M
2023-08-17 579.70 605.00 560.00 576.05 0.1M
2023-08-16 577.00 579.70 561.00 579.70 0.0M
2023-08-14 539.95 552.10 526.35 552.10 0.1M
2023-08-11 542.95 542.95 522.55 525.85 0.0M
2023-08-10 519.95 531.00 508.00 520.05 0.0M
2023-08-09 547.90 547.90 504.00 525.95 0.2M
2023-08-08 492.25 521.85 480.00 521.85 0.1M
2023-08-07 456.85 501.00 453.80 497.00 0.1M
2023-08-04 472.50 487.00 472.05 477.65 0.0M
2023-08-03 472.00 482.00 465.00 472.00 0.0M
2023-08-02 479.95 488.95 460.00 469.50 0.0M
2023-08-01 494.00 503.80 470.00 475.95 0.0M
2023-07-31 464.20 487.40 455.00 487.40 0.0M
2023-07-28 480.00 480.00 455.55 464.20 0.0M
2023-07-27 490.75 490.75 465.55 479.30 0.0M
2023-07-26 478.00 478.00 460.00 467.75 0.0M
2023-07-25 450.00 471.95 441.25 471.95 0.1M
2023-07-24 466.00 477.00 448.20 449.50 0.1M
2023-07-21 480.75 493.65 465.10 471.75 0.0M
2023-07-20 485.00 494.50 479.50 486.65 0.0M
2023-07-19 485.00 495.95 481.00 487.15 0.0M
2023-07-18 500.00 502.00 480.00 485.80 0.0M
2023-07-17 466.00 509.00 466.00 494.00 0.0M
2023-07-14 516.95 516.95 479.50 488.35 0.0M
2023-07-13 505.00 530.00 490.00 501.10 0.1M
2023-07-12 507.60 507.60 480.25 507.60 0.1M
2023-07-11 465.00 483.45 465.00 483.45 0.0M
2023-07-10 455.00 478.10 455.00 460.45 0.0M
2023-07-07 470.10 476.00 447.00 455.35 0.0M
2023-07-06 485.00 485.00 468.00 470.10 0.0M
2023-07-05 476.00 490.00 470.05 483.05 0.0M
2023-07-04 485.00 485.00 461.00 471.65 0.1M
2023-07-03 467.00 494.00 467.00 481.20 0.1M
2023-06-30 506.90 517.00 474.55 482.05 0.7M
2023-06-28 499.50 499.50 499.50 499.50 0.0M
2023-06-27 475.75 475.75 475.75 475.75 0.1M
2023-06-26 453.10 453.10 443.00 453.10 0.1M
2023-06-23 431.55 431.55 418.55 431.55 0.1M
2023-06-22 419.85 424.00 405.75 411.00 0.1M
2023-06-21 436.00 443.40 416.40 422.65 0.5M
2023-06-20 417.50 422.30 405.05 422.30 0.1M
2023-06-19 400.00 402.20 391.35 402.20 0.1M
2023-06-16 368.15 383.05 365.95 383.05 0.0M
2023-06-15 371.00 378.90 357.25 364.85 0.1M
2023-06-14 371.50 378.80 371.00 371.50 0.0M
2023-06-13 393.65 397.00 379.00 380.05 0.1M
2023-06-12 376.95 392.50 376.95 388.45 0.1M
2023-06-09 370.15 379.35 370.15 374.95 0.0M
2023-06-08 392.75 392.75 370.10 373.35 0.1M
2023-06-07 396.05 397.75 380.05 389.55 0.1M
2023-06-06 397.00 411.40 394.00 400.05 0.5M
2023-06-05 378.00 391.85 367.15 391.85 0.2M
2023-06-02 359.30 373.20 358.30 373.20 0.2M
2023-06-01 358.50 363.50 354.00 355.45 0.0M
2023-05-31 359.45 364.70 346.05 358.50 0.1M
2023-05-30 373.95 379.85 353.60 359.85 0.1M
2023-05-29 360.05 376.00 360.05 370.30 0.1M
2023-05-26 388.95 389.90 355.60 366.55 0.1M
2023-05-25 385.00 386.95 363.60 374.30 0.1M
2023-05-24 378.00 387.45 369.00 374.15 0.1M
2023-05-23 394.00 403.00 373.70 378.30 0.1M
2023-05-22 373.30 385.45 357.00 385.45 0.2M
2023-05-19 351.40 367.10 345.00 367.10 0.2M
2023-05-18 333.95 350.20 332.55 349.65 0.3M
2023-05-17 325.20 336.90 325.00 333.55 0.0M
2023-05-16 316.75 328.80 314.20 324.85 0.1M
2023-05-15 339.35 342.00 320.05 322.55 0.1M
2023-05-12 341.45 344.15 329.55 336.90 0.1M
2023-05-11 336.00 342.90 333.00 339.40 0.0M
2023-05-10 343.70 351.00 330.25 333.15 0.1M
2023-05-09 318.25 341.70 318.25 338.70 0.1M
2023-05-08 339.00 345.20 320.25 325.50 0.1M
2023-05-05 342.85 350.45 336.05 337.10 0.1M
2023-05-04 341.10 352.30 325.95 345.55 0.3M
2023-05-03 320.40 335.55 313.50 335.55 0.2M
2023-05-02 301.00 319.70 301.00 319.60 0.1M
2023-04-28 302.65 310.70 302.05 304.50 0.0M
2023-04-27 308.65 309.15 303.15 304.35 0.0M
2023-04-26 304.35 312.00 300.05 308.60 0.0M
2023-04-25 299.80 311.35 296.85 302.75 0.1M
2023-04-24 300.15 304.95 295.10 296.55 0.0M
2023-04-21 300.00 306.00 290.60 302.50 0.1M
2023-04-20 309.25 314.55 296.05 300.95 0.0M
2023-04-19 308.00 313.70 306.10 308.70 0.0M
2023-04-18 312.70 312.70 305.25 308.30 0.0M
2023-04-17 307.00 311.95 302.25 307.90 0.0M
2023-04-13 315.35 316.75 305.00 307.60 0.0M
2023-04-12 306.00 322.10 303.60 314.30 0.2M
2023-04-11 315.00 319.35 303.55 306.80 0.1M
2023-04-10 292.00 306.45 288.20 306.45 0.1M
2023-04-06 287.00 295.40 284.10 291.90 0.0M
2023-04-05 280.85 288.50 278.05 286.80 0.1M
2023-04-03 275.40 280.85 275.00 280.85 0.0M
2023-03-31 262.05 274.10 258.05 267.50 0.1M
2023-03-29 258.00 269.75 248.05 261.05 0.1M
2023-03-28 260.55 264.70 254.00 260.40 0.1M
2023-03-27 275.00 279.85 260.15 260.55 0.0M
2023-03-24 280.00 282.85 271.35 273.85 0.0M
2023-03-23 281.10 281.90 276.25 277.90 0.0M
2023-03-22 284.00 289.00 280.00 281.10 0.0M
2023-03-21 282.85 290.00 278.50 285.55 0.0M
2023-03-20 283.30 283.30 277.35 280.30 0.0M
2023-03-17 293.00 293.00 284.00 286.25 0.0M
2023-03-16 280.80 289.90 270.10 287.25 0.1M
2023-03-15 281.15 290.00 275.05 279.80 0.1M
2023-03-14 289.80 296.05 278.30 280.15 0.0M
2023-03-13 297.55 304.90 288.20 292.05 0.1M
2023-03-10 305.35 309.05 301.30 302.05 0.0M
2023-03-09 313.00 321.90 303.45 305.35 0.1M
2023-03-08 309.80 315.00 301.00 310.05 0.0M
2023-03-06 313.80 318.00 305.80 306.90 0.0M
2023-03-03 309.75 314.40 307.00 311.70 0.0M
2023-03-02 304.75 308.75 298.65 306.40 0.1M
2023-03-01 303.40 308.90 297.00 301.60 0.1M
2023-02-28 305.60 312.75 297.25 298.85 0.1M
2023-02-27 303.10 309.90 300.00 302.25 0.1M
2023-02-24 308.00 314.75 301.55 304.30 0.1M
2023-02-23 310.05 316.80 303.10 305.25 0.1M
2023-02-22 324.00 329.00 306.75 309.30 0.1M
2023-02-21 337.60 338.45 317.25 321.50 0.1M
2023-02-20 316.15 337.90 315.50 330.05 0.2M
2023-02-17 321.40 328.00 315.50 321.85 0.1M
2023-02-16 324.90 329.45 315.20 321.40 0.1M
2023-02-15 304.00 332.00 304.00 321.25 0.2M
2023-02-14 320.00 320.00 320.00 320.00 0.0M
2023-02-13 336.85 345.05 336.85 336.85 0.1M
2023-02-10 339.90 354.55 332.15 354.55 0.2M
2023-02-09 320.30 337.70 313.10 337.70 0.1M
2023-02-08 325.95 328.00 316.00 321.65 0.0M
2023-02-07 310.00 324.60 305.60 320.65 0.1M
2023-02-06 304.20 313.00 300.10 309.15 0.0M
2023-02-03 312.90 312.90 296.50 302.10 0.0M
2023-02-02 307.20 319.90 296.25 301.70 0.1M
2023-02-01 323.00 327.90 302.25 307.10 0.1M
2023-01-31 295.55 319.25 295.55 318.15 0.1M
2023-01-30 304.00 308.00 295.05 304.05 0.0M
2023-01-27 313.00 319.90 298.10 305.35 0.1M
2023-01-25 327.00 332.00 311.40 313.75 0.1M
2023-01-24 331.00 331.95 322.50 327.75 0.0M
2023-01-23 336.05 348.95 323.10 326.15 0.1M
2023-01-20 345.05 350.90 335.10 337.40 0.0M
2023-01-19 349.90 354.75 341.50 342.50 0.0M
2023-01-18 349.50 359.10 335.20 349.40 0.1M
2023-01-17 363.55 363.55 328.95 345.20 0.2M
2023-01-16 336.00 346.25 334.80 346.25 0.1M
2023-01-13 319.80 329.80 315.00 329.80 0.1M
2023-01-12 311.95 318.00 309.55 314.10 0.1M
2023-01-11 307.55 317.90 303.55 310.80 0.1M
2023-01-10 315.55 320.00 305.10 306.30 0.0M
2023-01-09 318.05 319.65 307.50 314.15 0.0M
2023-01-06 331.95 331.95 308.70 311.00 0.2M
2023-01-05 305.70 316.15 300.05 316.15 0.1M
2023-01-04 305.25 309.95 293.35 301.10 0.1M
2023-01-03 297.05 312.25 297.05 307.25 0.1M
2023-01-02 300.05 304.70 295.00 297.40 0.0M