Colinz Laboratories Ltd

CLAB
🏛️ 印度 →
42.51
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
2022-12-30 43.00 44.50 41.05 43.00 0.0M
2022-12-29 43.00 44.35 42.70 42.95 0.0M
2022-12-28 43.50 46.65 42.60 42.70 0.0M
2022-12-27 45.40 45.40 41.35 44.80 0.0M
2022-12-26 42.40 44.80 41.55 43.50 0.0M
2022-12-23 44.00 46.95 42.70 43.25 0.0M
2022-12-22 46.20 47.00 44.00 44.90 0.0M
2022-12-21 44.70 46.70 44.00 46.20 0.0M
2022-12-20 45.45 47.15 43.25 44.70 0.0M
2022-12-19 47.70 47.90 45.00 45.45 0.0M
2022-12-16 45.60 48.40 45.50 45.65 0.0M
2022-12-15 48.75 48.75 45.50 47.60 0.0M
2022-12-14 47.35 49.00 47.00 47.75 0.0M
2022-12-13 50.00 50.00 46.25 49.35 0.0M
2022-12-12 50.50 50.50 45.90 48.65 0.0M
2022-12-09 48.75 50.75 46.55 48.30 0.0M
2022-12-08 48.80 49.00 46.00 48.75 0.0M
2022-12-07 47.00 49.00 44.80 46.80 0.0M
2022-12-06 49.40 49.45 47.00 47.00 0.0M
2022-12-05 50.25 50.25 46.60 49.45 0.0M
2022-12-02 48.90 48.90 44.65 48.00 0.0M
2022-12-01 46.95 47.00 45.00 47.00 0.0M
2022-11-30 51.50 51.50 46.95 46.95 0.0M
2022-11-29 50.50 50.50 48.10 49.40 0.0M
2022-11-28 49.70 51.00 47.50 50.50 0.0M
2022-11-25 51.00 51.00 46.25 49.70 0.0M
2022-11-24 47.50 52.50 47.50 48.65 0.0M
2022-11-23 49.00 53.00 48.25 50.00 0.0M
2022-11-22 54.35 54.35 49.50 50.75 0.0M
2022-11-21 55.20 55.20 50.30 52.00 0.0M
2022-11-18 54.50 54.50 50.00 52.90 0.0M
2022-11-17 52.05 52.05 49.60 52.00 0.0M
2022-11-16 44.95 49.60 44.95 49.60 0.0M
2022-11-15 47.30 47.30 47.30 47.30 0.0M
2022-11-14 51.30 51.30 49.75 49.75 0.0M
2022-11-11 52.35 52.35 52.35 52.35 0.0M
2022-11-10 55.10 55.10 55.10 55.10 0.0M
2022-11-09 61.10 61.10 58.00 58.00 0.0M
2022-11-07 61.15 61.15 56.10 61.05 0.0M
2022-11-04 58.25 58.25 53.00 58.25 0.0M
2022-11-03 55.00 55.50 54.90 55.50 0.0M
2022-11-02 52.90 52.90 52.50 52.90 0.0M
2022-11-01 52.25 52.35 48.00 50.40 0.0M
2022-10-31 48.85 51.05 48.05 49.90 0.0M
2022-10-28 48.85 48.85 48.85 48.85 0.0M
2022-10-27 49.25 51.45 47.10 51.40 0.0M
2022-10-25 50.00 50.00 48.50 49.40 0.0M
2022-10-24 47.80 52.30 47.65 47.70 0.0M
2022-10-21 54.90 54.90 49.95 50.15 0.0M
2022-10-20 51.25 53.50 48.90 52.55 0.0M
2022-10-19 51.80 51.80 47.10 51.45 0.0M
2022-10-18 47.95 49.35 45.55 49.35 0.0M
2022-10-17 45.00 47.25 44.50 47.00 0.0M
2022-10-14 45.50 47.00 45.00 45.00 0.0M
2022-10-13 44.90 47.90 44.00 45.25 0.0M
2022-10-12 47.25 48.60 44.25 45.80 0.0M
2022-10-11 45.00 47.20 43.00 46.40 0.0M
2022-10-10 44.00 47.65 43.50 45.00 0.0M
2022-10-07 44.80 47.00 44.80 45.40 0.0M
2022-10-06 44.75 45.00 40.85 45.00 0.0M
2022-10-04 42.00 43.00 41.00 43.00 0.0M
2022-10-03 40.90 44.00 40.90 43.00 0.0M
2022-09-30 41.65 43.00 39.60 43.00 0.0M
2022-09-29 43.80 43.80 41.65 41.65 0.0M
2022-09-28 44.20 44.20 41.80 43.80 0.0M
2022-09-27 46.00 46.00 41.95 43.95 0.0M
2022-09-26 44.25 46.40 44.15 44.15 0.0M
2022-09-23 44.00 45.00 42.75 44.25 0.0M
2022-09-22 47.05 47.05 42.90 45.00 0.0M
2022-09-21 44.80 44.90 44.00 44.90 0.0M
2022-09-20 41.00 42.80 39.00 42.80 0.0M
2022-09-19 41.00 41.35 40.80 40.80 0.0M
2022-09-16 42.95 42.95 42.90 42.90 0.0M
2022-09-15 45.15 45.15 45.15 45.15 0.0M
2022-09-14 48.00 48.00 47.50 47.50 0.0M
2022-09-13 49.95 49.95 49.95 49.95 0.0M
2022-09-12 47.60 47.60 47.60 47.60 0.0M
2022-09-09 45.35 45.35 45.35 45.35 0.0M
2022-09-08 43.20 43.20 43.20 43.20 0.0M
2022-09-07 41.15 41.15 41.15 41.15 0.0M
2022-09-06 39.20 39.20 39.00 39.20 0.0M
2022-09-05 37.20 37.35 37.20 37.35 0.0M
2022-09-02 35.20 35.60 32.60 35.60 0.0M
2022-09-01 34.60 34.60 31.60 33.95 0.0M
2022-08-30 33.35 35.95 33.10 33.10 0.0M
2022-08-29 34.90 34.90 33.35 34.80 0.0M
2022-08-26 36.00 36.00 35.00 35.10 0.0M
2022-08-25 37.95 37.95 36.10 36.10 0.0M
2022-08-24 39.60 39.60 36.50 37.95 0.0M
2022-08-23 39.80 39.80 37.10 37.85 0.0M
2022-08-22 39.50 40.15 37.05 39.00 0.0M
2022-08-19 39.75 39.75 36.65 38.60 0.0M
2022-08-18 38.50 39.20 36.05 38.25 0.0M
2022-08-17 36.25 37.95 35.00 37.50 0.0M
2022-08-16 37.40 39.90 36.25 36.75 0.0M
2022-08-12 40.95 40.95 38.15 38.15 0.0M
2022-08-11 40.50 43.95 40.15 40.15 0.0M
2022-08-10 41.10 44.75 41.00 42.25 0.0M
2022-08-08 39.75 43.85 39.75 43.10 0.0M
2022-08-05 41.80 41.80 41.80 41.80 0.0M
2022-08-04 44.00 44.00 44.00 44.00 0.0M
2022-08-03 51.10 51.10 46.30 46.30 0.0M
2022-08-02 48.70 48.70 48.70 48.70 0.0M
2022-08-01 46.40 46.40 46.40 46.40 0.0M
2022-07-29 44.20 44.20 44.20 44.20 0.0M
2022-07-28 42.10 42.10 42.10 42.10 0.0M
2022-07-27 40.00 40.10 38.80 40.10 0.0M
2022-07-26 38.30 38.30 37.05 38.20 0.0M
2022-07-25 36.50 36.50 36.50 36.50 0.0M
2022-07-22 34.80 34.80 34.75 34.80 0.0M
2022-07-21 32.00 33.15 32.00 33.15 0.0M
2022-07-20 31.40 31.60 29.10 31.60 0.0M
2022-07-19 28.05 30.85 28.05 30.10 0.0M
2022-07-18 29.85 30.50 27.95 29.50 0.0M
2022-07-15 29.50 29.50 29.20 29.25 0.0M
2022-07-14 30.05 30.25 28.00 28.25 0.0M
2022-07-13 29.50 29.50 27.10 28.90 0.0M
2022-07-12 29.00 29.00 26.75 28.45 0.0M
2022-07-11 28.00 28.00 27.00 28.00 0.0M
2022-07-08 28.00 28.40 26.40 28.00 0.0M
2022-07-07 25.40 27.70 25.40 27.60 0.0M
2022-07-06 26.50 26.50 24.10 26.50 0.0M
2022-07-05 24.60 25.30 24.10 25.30 0.0M
2022-07-04 25.25 25.25 24.10 24.10 0.0M
2022-07-01 25.70 25.70 23.70 24.05 0.0M
2022-06-30 26.40 26.40 24.00 24.55 0.0M
2022-06-29 25.25 27.00 25.15 25.15 0.0M
2022-06-28 27.80 27.80 26.45 26.45 0.0M
2022-06-27 27.80 27.80 27.80 27.80 0.0M
2022-06-24 27.00 28.90 27.00 28.90 0.0M
2022-06-23 25.85 28.20 25.85 28.10 0.0M
2022-06-22 25.85 27.05 25.85 27.05 0.0M
2022-06-21 24.25 25.90 23.50 25.90 0.0M
2022-06-20 25.95 25.95 24.70 24.70 0.0M
2022-06-17 27.30 27.30 25.95 25.95 0.0M
2022-06-16 27.30 27.30 25.95 27.30 0.0M
2022-06-15 27.30 27.30 24.70 27.30 0.0M
2022-06-14 26.10 26.10 26.00 26.00 0.0M
2022-06-13 26.95 26.95 26.00 26.10 0.0M
2022-06-10 27.40 28.40 26.40 27.00 0.0M
2022-06-09 27.55 28.80 27.40 27.40 0.0M
2022-06-08 27.45 29.40 27.45 28.80 0.0M
2022-06-07 27.80 28.00 26.80 28.00 0.0M
2022-06-06 29.00 29.00 26.75 28.00 0.0M
2022-06-03 27.65 29.00 27.65 27.80 0.0M
2022-06-02 27.65 27.65 25.15 27.65 0.0M
2022-06-01 28.70 28.70 26.00 26.35 0.0M
2022-05-31 28.35 28.70 26.00 27.35 0.0M
2022-05-30 28.35 28.35 26.75 27.35 0.0M
2022-05-27 27.00 27.00 24.85 27.00 0.0M
2022-05-26 27.15 27.15 25.80 26.00 0.0M
2022-05-25 29.40 29.40 27.15 27.15 0.0M
2022-05-24 28.00 30.00 28.00 28.00 0.0M
2022-05-23 29.10 29.10 28.60 28.60 0.0M
2022-05-20 30.00 30.00 27.20 29.00 0.0M
2022-05-18 28.60 28.60 28.60 28.60 0.0M
2022-05-17 28.10 29.20 26.65 29.00 0.0M
2022-05-16 26.80 28.10 25.50 28.05 0.0M
2022-05-13 26.80 26.80 26.80 26.80 0.0M
2022-05-12 26.80 26.80 26.80 26.80 0.0M
2022-05-11 27.00 27.00 27.00 27.00 0.0M
2022-05-10 28.05 28.05 26.80 27.00 0.0M
2022-05-09 28.05 29.30 28.05 28.20 0.0M
2022-05-06 27.90 28.70 26.00 28.60 0.0M
2022-05-05 27.35 27.35 27.35 27.35 0.0M
2022-05-04 26.65 27.40 26.00 27.35 0.0M
2022-05-02 26.90 26.90 24.40 26.10 0.0M
2022-04-29 27.55 27.55 25.65 25.65 0.0M
2022-04-28 27.00 27.00 25.65 26.95 0.0M
2022-04-27 27.55 27.55 26.20 27.00 0.0M
2022-04-26 29.40 29.40 27.00 27.55 0.0M
2022-04-25 28.95 29.00 27.55 28.00 0.0M
2022-04-22 29.15 29.15 27.15 28.95 0.0M
2022-04-21 29.15 29.15 26.60 28.55 0.0M
2022-04-20 27.65 28.80 27.00 27.95 0.0M
2022-04-19 28.75 28.75 26.50 27.65 0.0M
2022-04-18 29.10 29.10 27.50 27.50 0.0M
2022-04-13 30.30 30.30 27.80 28.50 0.0M
2022-04-12 28.65 28.90 26.85 28.90 0.0M
2022-04-11 29.45 29.45 26.85 27.55 0.0M
2022-04-08 30.70 30.70 27.85 28.05 0.0M
2022-04-07 28.10 29.25 26.80 29.25 0.0M
2022-04-06 28.20 28.20 26.90 28.10 0.0M
2022-04-05 26.90 26.90 26.10 26.90 0.0M
2022-04-04 25.90 25.90 24.00 25.65 0.0M
2022-04-01 24.00 24.70 23.50 24.70 0.0M
2022-03-31 25.90 25.90 23.50 23.55 0.0M
2022-03-30 25.95 25.95 23.60 24.70 0.0M
2022-03-29 26.00 26.30 24.75 24.75 0.0M
2022-03-28 27.50 27.50 26.05 26.05 0.0M
2022-03-25 28.00 29.40 26.60 27.40 0.0M
2022-03-24 27.00 28.30 26.00 28.00 0.0M
2022-03-23 28.20 28.20 25.70 27.00 0.0M
2022-03-22 28.30 28.30 25.65 26.90 0.0M
2022-03-21 27.35 27.35 25.00 27.00 0.0M
2022-03-17 25.80 27.05 25.80 26.05 0.0M
2022-03-16 25.80 26.65 25.80 25.80 0.0M
2022-03-15 27.60 28.40 27.00 27.15 0.0M
2022-03-14 26.35 27.05 26.35 27.05 0.0M
2022-03-11 26.55 26.55 24.05 25.80 0.0M
2022-03-10 25.30 25.30 25.25 25.30 0.0M
2022-03-09 25.00 25.95 24.00 24.10 0.0M
2022-03-08 25.45 25.45 24.00 24.75 0.0M
2022-03-07 25.55 25.55 24.25 24.25 0.0M
2022-03-04 25.50 25.50 24.25 24.35 0.0M
2022-03-03 25.00 26.00 24.90 25.50 0.0M
2022-03-02 26.20 26.20 24.90 25.05 0.0M
2022-02-28 26.35 26.35 26.20 26.20 0.0M
2022-02-25 26.70 27.45 24.85 26.85 0.0M
2022-02-24 25.00 26.15 25.00 26.15 0.0M
2022-02-23 26.15 27.50 26.15 26.15 0.0M
2022-02-22 27.50 27.50 26.15 27.50 0.0M
2022-02-21 28.35 28.35 27.50 27.50 0.0M
2022-02-18 26.75 29.00 26.75 28.90 0.0M
2022-02-17 30.45 30.45 27.55 27.65 0.0M
2022-02-16 28.10 29.40 26.60 29.00 0.0M
2022-02-15 30.70 30.70 28.00 28.00 0.0M
2022-02-14 29.40 29.40 29.40 29.40 0.0M
2022-02-11 31.60 31.60 29.00 30.90 0.0M
2022-02-10 29.50 30.95 29.50 30.10 0.0M
2022-02-09 31.60 31.60 29.45 29.50 0.0M
2022-02-08 32.00 32.00 30.00 30.10 0.0M
2022-02-07 32.00 32.00 30.40 31.00 0.0M
2022-02-04 32.00 32.00 30.40 31.80 0.0M
2022-02-03 31.85 32.00 29.00 31.95 0.0M
2022-02-02 31.60 33.00 30.05 30.50 0.0M
2022-02-01 33.25 33.25 30.15 31.60 0.0M
2022-01-31 33.60 33.60 30.40 31.70 0.0M
2022-01-28 30.55 32.05 29.05 32.00 0.0M
2022-01-27 30.55 30.55 30.55 30.55 0.0M
2022-01-25 32.50 32.50 32.15 32.15 0.0M
2022-01-24 33.80 33.80 33.80 33.80 0.0M
2022-01-21 35.55 35.55 35.55 35.55 0.0M
2022-01-20 37.45 37.45 37.40 37.40 0.0M
2022-01-19 43.45 43.45 39.35 39.35 0.0M
2022-01-18 41.40 41.40 40.50 41.40 0.0M
2022-01-17 39.45 39.45 35.75 39.45 0.0M
2022-01-14 37.40 37.60 36.60 37.60 0.0M
2022-01-13 34.20 35.85 34.20 35.85 0.0M
2022-01-12 30.95 34.15 30.95 34.15 0.0M
2022-01-11 32.55 32.55 29.50 32.55 0.0M
2022-01-10 30.70 31.50 29.80 31.00 0.0M
2022-01-07 31.30 31.30 29.75 31.30 0.0M
2022-01-06 31.30 31.30 28.40 31.30 0.0M
2022-01-05 30.60 31.50 28.50 29.85 0.0M
2022-01-04 30.45 30.45 27.55 30.00 0.0M
2022-01-03 29.00 29.00 29.00 29.00 0.0M