Chandra Prabhu International Ltd

CPIL
🏛️ 印度 →
16.81
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
09:15 15.88 17.80 15.50 15.50 11.7K
09:20 16.39 16.39 15.52 16.00 6.9K
09:25 16.13 16.17 16.00 16.00 4.5K
09:30 15.95 16.17 15.95 16.16 0.9K
09:35 16.01 16.17 15.63 16.16 1.0K
09:40 16.15 16.15 15.70 16.13 2.4K
09:45 16.13 16.14 16.00 16.00 1.9K
09:50 16.00 16.15 15.90 16.15 2.2K
09:55 16.15 16.15 16.15 16.15 1.4K
10:00 16.07 16.15 16.07 16.14 1.5K
10:05 16.14 16.14 16.13 16.13 0.3K
10:10 16.13 16.13 16.13 16.13 0.1K
10:15 16.13 16.15 16.13 16.15 1.4K
10:20 16.15 16.15 16.00 16.00 1.3K
10:25 16.00 16.15 16.00 16.00 3.7K
10:30 16.15 16.15 15.67 16.10 3.0K
10:35 16.10 16.10 15.70 15.70 0.5K
10:40 16.07 16.07 16.07 16.07 0.0K
10:45 16.00 16.00 16.00 16.00 0.0K
10:50 15.77 16.10 15.77 16.10 0.1K
10:55 16.10 16.10 16.10 16.10 0.3K
11:00 16.10 16.15 16.10 16.15 0.7K
11:05 16.01 16.15 16.01 16.15 0.1K
11:15 16.14 16.14 16.13 16.13 0.5K
11:20 16.02 16.14 16.00 16.14 2.0K
11:25 16.14 16.14 16.00 16.00 0.3K
11:30 16.10 16.10 16.10 16.10 1.3K
11:35 16.10 16.14 16.10 16.14 0.8K
11:40 16.14 16.14 16.00 16.14 1.0K
11:45 16.14 16.15 16.14 16.15 0.3K
11:50 16.14 16.14 16.14 16.14 2.0K
11:55 16.14 16.14 16.00 16.14 1.6K
12:00 16.14 16.14 16.00 16.14 0.1K
12:05 16.14 16.15 16.14 16.15 0.6K
12:10 16.00 16.14 15.70 16.14 1.1K
12:15 16.06 16.06 15.70 16.06 0.0K
12:20 16.06 16.06 16.06 16.06 0.2K
12:25 16.06 16.06 15.99 15.99 0.1K
12:30 16.06 16.06 16.06 16.06 0.1K
12:35 16.06 16.06 16.06 16.06 0.0K
12:40 16.05 16.05 16.05 16.05 0.0K
12:45 15.99 16.05 15.99 15.99 0.2K
12:50 16.05 16.05 16.05 16.05 0.0K
12:55 16.05 16.05 16.05 16.05 0.0K
13:00 16.00 16.00 16.00 16.00 0.2K
13:05 16.00 16.00 16.00 16.00 0.0K
13:10 16.06 16.06 16.06 16.06 0.2K
13:20 16.00 16.05 16.00 16.05 0.0K
13:25 16.06 16.06 16.06 16.06 0.0K
13:30 16.05 16.05 16.05 16.05 0.5K
13:35 16.05 16.05 16.05 16.05 0.0K
13:40 16.05 16.05 16.05 16.05 0.0K
13:45 16.05 16.05 16.05 16.05 0.0K
13:50 16.00 16.05 16.00 16.05 0.1K
13:55 16.05 16.05 16.00 16.00 0.5K
14:00 16.06 16.06 16.06 16.06 0.0K
14:05 16.06 16.10 16.06 16.10 0.2K
14:10 16.10 16.10 15.99 15.99 1.9K
14:15 15.95 15.95 15.95 15.95 0.0K
14:20 15.90 15.95 15.90 15.95 3.0K
14:25 15.95 16.08 15.95 16.08 0.8K
14:30 16.07 16.07 16.07 16.07 0.3K
14:35 16.08 16.08 16.08 16.08 0.0K
14:40 16.08 16.08 15.95 15.95 0.8K
14:45 15.99 16.08 15.99 16.08 1.0K
14:50 16.08 16.08 15.90 16.07 1.0K
14:55 17.50 17.75 16.30 16.32 28.8K
15:00 17.58 17.70 16.35 16.50 5.8K
15:05 16.50 17.30 16.35 16.98 5.1K
15:10 16.37 16.88 16.37 16.40 0.2K
15:15 16.85 17.44 16.85 17.29 2.5K
15:20 17.28 17.28 17.20 17.20 1.8K
15:25 17.20 17.20 16.41 16.81 4.6K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 16.01 17.80 15.50 16.81 0.1M
2025-09-25 24.30 25.00 23.50 24.13 0.1M
2025-09-24 25.24 25.25 23.28 23.86 0.2M
2025-09-23 23.80 24.80 23.26 24.14 0.2M
2025-09-22 21.80 22.98 20.80 22.80 0.3M
2025-09-19 19.98 20.30 19.52 20.20 0.0M
2025-09-18 19.75 20.49 19.16 19.72 0.0M
2025-09-17 20.30 20.30 19.15 19.83 0.0M
2025-09-16 19.99 20.95 19.52 19.64 0.0M
2025-09-15 20.00 20.48 19.15 19.60 0.0M
2025-09-12 20.16 20.75 19.03 19.74 0.0M
2025-09-11 19.80 19.80 19.03 19.76 0.0M
2025-09-10 18.83 19.39 18.83 18.87 0.0M
2025-09-09 19.62 19.99 18.50 18.83 0.0M
2025-09-08 19.30 20.30 18.80 19.62 0.0M
2025-09-05 19.50 19.50 18.50 19.30 0.0M
2025-09-04 18.65 19.80 18.00 18.63 0.0M
2025-09-03 18.55 19.55 18.55 19.03 0.0M
2025-09-02 19.20 19.70 18.81 19.30 0.0M
2025-09-01 18.52 19.74 18.52 18.81 0.0M
2025-08-29 19.40 19.45 18.37 19.20 0.0M
2025-08-28 19.58 19.58 18.35 18.97 0.0M
2025-08-26 19.93 19.94 18.38 18.84 0.0M
2025-08-25 19.99 20.50 19.65 20.09 0.0M
2025-08-22 20.40 20.40 19.42 19.57 0.0M
2025-08-21 19.70 20.95 19.30 19.84 0.0M
2025-08-20 20.89 20.95 19.67 20.20 0.0M
2025-08-19 20.94 20.94 19.05 20.01 0.0M
2025-08-18 20.42 21.00 20.00 20.03 0.0M
2025-08-14 20.99 20.99 18.99 19.84 0.0M
2025-08-13 21.49 21.49 20.00 20.33 0.0M
2025-08-12 21.27 21.70 20.12 21.13 0.0M
2025-08-11 22.00 22.00 20.60 21.25 0.1M
2025-08-08 21.00 21.28 20.50 20.84 0.0M
2025-08-07 21.25 21.56 20.10 20.88 0.0M
2025-08-06 19.79 22.00 19.50 21.15 0.1M
2025-08-05 19.00 19.50 18.38 19.46 0.0M
2025-08-04 21.00 21.00 17.91 18.67 0.0M
2025-08-01 19.75 20.95 19.00 19.68 0.0M
2025-07-31 19.30 19.49 18.60 19.18 0.0M
2025-07-30 19.51 19.52 18.52 18.76 0.0M
2025-07-29 19.68 19.90 19.00 19.13 0.0M
2025-07-28 20.09 20.09 18.67 19.28 0.0M
2025-07-25 20.00 20.00 19.35 19.65 0.0M
2025-07-24 19.65 20.10 19.16 19.44 0.0M
2025-07-23 19.00 19.90 19.00 19.61 0.0M
2025-07-22 20.00 20.43 18.50 19.52 0.0M
2025-07-21 20.74 20.74 19.85 19.92 0.0M
2025-07-18 21.00 21.45 20.05 20.36 0.0M
2025-07-17 21.49 21.49 20.30 20.58 0.0M
2025-07-16 20.95 21.46 20.63 21.17 0.0M
2025-07-15 22.00 22.49 20.55 20.95 0.0M
2025-07-14 20.30 23.49 20.30 21.07 0.0M
2025-07-11 20.05 20.40 19.42 19.90 0.0M
2025-07-10 19.70 20.40 19.51 19.65 0.0M
2025-07-09 20.30 20.78 19.16 19.63 0.0M
2025-07-08 20.70 20.70 19.32 20.04 0.0M
2025-07-07 19.56 20.20 19.55 19.87 0.0M
2025-07-04 19.11 20.50 19.02 19.55 0.0M
2025-07-03 20.75 20.75 19.62 20.26 0.0M
2025-07-02 20.12 20.42 19.40 20.38 0.0M
2025-07-01 20.89 21.50 19.82 20.18 0.0M
2025-06-30 20.90 20.99 20.54 20.66 0.0M
2025-06-27 21.75 21.75 20.70 20.90 0.0M
2025-06-26 20.75 21.94 20.10 20.90 0.0M
2025-06-25 22.15 22.15 19.75 20.18 0.0M
2025-06-24 19.26 20.49 19.03 20.25 0.1M
2025-06-23 19.63 19.84 19.00 19.40 0.0M
2025-06-20 19.70 20.19 18.55 19.63 0.0M
2025-06-19 19.62 20.47 19.62 19.95 0.0M
2025-06-18 20.79 20.79 19.36 19.82 0.0M
2025-06-17 20.20 21.50 20.03 20.19 0.0M
2025-06-16 19.65 21.00 19.65 20.52 0.0M
2025-06-13 20.00 20.89 19.31 20.37 0.0M
2025-06-12 21.45 22.00 20.00 20.51 0.0M
2025-06-11 21.59 22.05 20.66 21.45 0.0M
2025-06-10 20.48 21.90 19.55 21.32 0.1M
2025-06-09 19.04 20.90 19.04 20.13 0.0M
2025-06-06 19.50 21.00 19.00 19.49 0.0M
2025-06-05 19.43 19.55 18.91 19.20 0.0M
2025-06-04 19.11 19.50 19.05 19.43 0.0M
2025-06-03 19.50 19.75 19.03 19.11 0.0M
2025-06-02 19.76 20.45 19.50 20.09 0.0M
2025-05-30 20.20 20.20 19.21 19.76 0.0M
2025-05-29 19.75 20.00 19.50 19.75 0.0M
2025-05-28 20.02 20.29 19.66 19.75 0.0M
2025-05-27 20.99 20.99 20.16 20.30 0.0M
2025-05-26 19.50 20.97 18.23 20.17 0.1M
2025-05-23 18.70 18.90 18.20 18.43 0.0M
2025-05-22 18.50 18.98 18.26 18.28 0.0M
2025-05-21 18.16 18.70 18.16 18.50 0.0M
2025-05-20 18.25 18.50 18.02 18.16 0.0M
2025-05-19 19.19 19.19 18.00 18.18 0.0M
2025-05-16 18.88 19.15 17.65 18.11 0.0M
2025-05-15 19.15 19.15 18.00 18.15 0.0M
2025-05-14 19.00 19.00 17.60 18.60 0.0M
2025-05-13 18.74 19.50 17.50 18.42 0.0M
2025-05-12 16.61 18.92 16.61 18.74 0.0M
2025-05-09 17.20 17.88 16.51 16.96 0.0M
2025-05-08 17.74 18.10 17.21 17.28 0.0M
2025-05-07 17.69 17.69 17.18 17.23 0.0M
2025-05-06 18.10 18.10 16.50 17.12 0.0M
2025-05-05 18.18 18.18 17.16 17.67 0.0M
2025-05-02 18.20 18.34 17.00 17.82 0.0M
2025-04-30 17.11 18.20 17.11 17.90 0.0M
2025-04-29 18.50 18.50 18.06 18.36 0.0M
2025-04-28 18.00 18.00 17.53 18.00 0.0M
2025-04-25 18.20 18.29 17.50 17.71 0.0M
2025-04-24 18.84 19.00 18.43 18.46 0.0M
2025-04-23 18.65 18.70 18.07 18.47 0.0M
2025-04-22 19.48 19.48 18.23 18.31 0.0M
2025-04-21 18.46 19.13 18.18 18.28 0.0M
2025-04-17 18.72 18.94 18.21 18.46 0.0M
2025-04-16 19.05 19.05 18.15 18.24 0.0M
2025-04-15 17.10 19.50 17.10 18.58 0.0M
2025-04-11 19.35 19.35 18.35 18.70 0.0M
2025-04-09 18.60 19.20 18.40 18.73 0.0M
2025-04-08 18.09 19.90 17.31 18.74 0.0M
2025-04-07 17.25 18.00 15.88 17.73 0.0M
2025-04-04 19.39 19.39 18.00 18.29 0.0M
2025-04-03 18.80 19.20 18.00 18.84 0.0M
2025-04-02 17.96 18.29 17.32 18.19 0.0M
2025-04-01 17.99 18.40 17.00 17.97 0.0M
2025-03-28 17.90 18.34 16.21 16.79 0.0M
2025-03-27 17.30 19.60 17.30 17.90 0.1M
2025-03-26 17.65 19.50 17.17 17.85 0.1M
2025-03-25 18.80 18.89 17.50 17.54 0.0M
2025-03-24 19.10 19.83 18.30 18.65 0.0M
2025-03-21 18.80 20.00 18.50 18.65 0.0M
2025-03-20 21.30 21.30 19.19 19.44 0.0M
2025-03-19 20.00 20.00 17.60 19.03 0.0M
2025-03-18 19.99 19.99 18.32 18.47 0.0M
2025-03-17 21.00 21.00 18.60 18.62 0.0M
2025-03-13 18.30 20.10 18.30 19.25 0.0M
2025-03-12 20.00 20.00 18.76 19.58 0.0M
2025-03-11 20.73 20.86 18.00 19.72 0.0M
2025-03-10 20.65 21.49 20.20 20.32 0.0M
2025-03-07 21.50 21.50 19.80 20.70 0.0M
2025-03-06 21.20 21.80 20.52 21.40 0.0M
2025-03-05 19.99 21.60 19.99 20.50 0.0M
2025-03-04 20.32 20.32 18.25 20.20 0.0M
2025-03-03 21.98 21.98 20.24 20.32 0.0M
2025-02-28 21.59 22.19 21.00 21.15 0.0M
2025-02-27 22.90 22.90 21.58 21.83 0.0M
2025-02-25 23.00 23.00 21.00 22.64 0.0M
2025-02-24 22.49 22.88 21.48 21.82 0.0M
2025-02-21 23.02 23.43 22.01 22.49 0.0M
2025-02-20 22.80 23.50 21.25 23.02 0.0M
2025-02-19 22.03 22.98 22.03 22.89 0.0M
2025-02-18 22.20 22.20 20.90 22.02 0.0M
2025-02-17 21.58 22.10 21.20 21.86 0.0M
2025-02-14 22.50 23.70 20.58 21.58 0.0M
2025-02-13 22.70 23.45 22.50 22.80 0.0M
2025-02-12 22.55 23.49 22.30 22.50 0.0M
2025-02-11 23.00 23.44 22.88 23.00 0.0M
2025-02-10 23.71 24.00 23.36 23.46 0.0M
2025-02-07 24.02 25.18 23.70 23.83 0.0M
2025-02-06 24.30 25.45 24.02 24.50 0.0M
2025-02-05 26.09 26.09 24.01 25.23 0.0M
2025-02-04 25.50 25.99 24.51 24.64 0.0M
2025-02-03 25.35 25.97 25.00 25.19 0.0M
2025-02-01 25.90 27.20 25.11 25.35 0.1M
2025-01-31 23.52 24.30 23.50 23.57 0.0M
2025-01-30 22.05 24.95 22.05 23.52 0.0M
2025-01-29 23.59 23.82 22.17 23.65 0.0M
2025-01-28 22.89 23.20 21.65 23.20 0.0M
2025-01-27 22.60 23.00 22.11 23.00 0.0M
2025-01-24 23.01 23.56 22.80 22.90 0.0M
2025-01-23 23.00 23.49 23.00 23.21 0.0M
2025-01-22 22.88 23.90 22.88 22.98 0.0M
2025-01-21 23.68 23.68 22.80 22.88 0.0M
2025-01-20 23.00 24.96 23.00 23.68 0.0M
2025-01-17 24.43 24.44 23.77 23.87 0.0M
2025-01-16 23.40 24.79 23.40 24.19 0.0M
2025-01-15 23.99 25.24 23.00 23.99 0.0M
2025-01-14 23.47 23.48 22.20 23.20 0.0M
2025-01-13 24.60 24.60 22.10 22.91 0.0M
2025-01-10 24.00 24.48 22.86 24.01 0.0M
2025-01-09 24.95 24.95 23.06 23.88 0.0M
2025-01-08 24.90 26.00 24.50 24.86 0.0M
2025-01-07 24.93 25.31 24.55 24.89 0.0M
2025-01-06 26.60 26.60 24.65 24.93 0.0M
2025-01-03 27.42 27.42 25.57 26.54 0.0M
2025-01-02 26.05 28.39 26.02 26.97 0.1M
2025-01-01 24.49 27.90 24.25 26.88 0.0M