Cool Caps Industries Ltd

COOL
🏛️ 印度 →
95.60
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 90.35 97.45 90.35 95.60 0.5M
2025-09-25 94.85 94.85 89.05 92.40 0.4M
2025-09-24 92.15 97.35 92.15 94.75 0.1M
2025-09-23 96.00 99.50 95.00 95.55 0.3M
2025-09-22 108.00 109.00 99.10 101.60 1.8M
2025-09-19 96.90 106.90 95.15 103.20 0.6M
2025-09-18 96.00 97.65 92.00 95.70 1.0M
2025-09-17 94.05 97.90 91.95 95.30 0.6M
2025-09-16 96.00 96.20 91.00 95.70 0.4M
2025-09-15 99.00 101.80 93.95 95.20 0.5M
2025-09-12 87.00 98.75 85.00 95.50 0.7M
2025-09-11 83.50 86.75 82.60 83.85 0.4M
2025-09-10 82.75 84.65 82.10 82.50 0.1M
2025-09-09 82.15 87.00 81.65 83.20 0.2M
2025-09-08 82.70 82.90 81.85 82.15 0.1M
2025-09-05 84.00 84.00 81.50 82.25 0.1M
2025-09-04 82.25 83.35 81.75 82.45 0.1M
2025-09-03 83.45 83.45 81.60 81.70 0.1M
2025-09-02 82.00 83.80 81.15 82.80 0.0M
2025-09-01 83.00 85.25 81.00 82.00 0.1M
2025-08-29 84.10 85.65 81.75 83.80 0.1M
2025-08-28 82.95 84.55 82.95 83.80 0.1M
2025-08-26 77.50 88.90 76.20 84.65 0.4M
2025-08-25 80.30 80.45 75.00 76.95 0.1M
2025-08-22 81.65 82.10 79.50 81.85 0.1M
2025-08-21 82.80 82.80 81.00 81.65 0.0M
2025-08-20 82.00 83.30 81.00 81.50 0.1M
2025-08-19 83.15 83.85 82.55 83.25 0.0M
2025-08-18 86.00 86.00 82.05 84.05 0.1M
2025-08-14 84.30 84.50 82.00 84.10 0.1M
2025-08-13 81.20 83.00 81.20 82.75 0.0M
2025-08-12 81.60 83.00 80.00 80.15 0.1M
2025-08-11 85.35 85.35 83.00 83.40 0.1M
2025-08-08 83.00 86.70 82.60 84.85 0.2M
2025-08-07 80.45 87.00 80.25 83.25 0.2M
2025-08-06 78.50 80.50 77.70 79.70 0.1M
2025-08-05 77.70 79.30 77.70 78.45 0.0M
2025-08-04 79.00 79.00 77.50 77.70 0.1M
2025-08-01 76.55 78.00 76.50 77.45 0.0M
2025-07-31 77.80 78.95 76.50 76.50 0.1M
2025-07-30 78.00 78.00 76.85 77.80 0.0M
2025-07-29 78.00 79.00 77.90 77.90 0.0M
2025-07-28 79.50 79.90 78.00 79.00 0.0M
2025-07-25 81.00 81.00 78.00 78.95 0.0M
2025-07-24 79.00 79.00 78.00 78.00 0.0M
2025-07-23 80.50 80.50 78.50 79.55 0.1M
2025-07-22 81.00 81.50 79.00 79.65 0.1M
2025-07-21 79.50 81.35 79.05 80.95 0.1M
2025-07-18 79.90 80.00 79.90 80.00 0.0M
2025-07-17 79.70 81.00 78.60 79.90 0.1M
2025-07-16 81.00 81.00 78.50 79.55 0.2M
2025-07-15 83.00 83.00 79.00 80.95 0.1M
2025-07-14 79.30 82.40 79.30 81.25 0.1M
2025-07-11 80.80 82.85 77.10 79.10 0.3M
2025-07-10 80.00 83.50 78.65 79.90 0.4M
2025-07-09 87.10 88.50 80.05 80.50 0.5M
2025-07-08 96.00 97.00 88.75 88.75 0.4M
2025-07-07 94.10 100.50 94.10 98.60 0.3M
2025-07-04 87.40 91.40 87.40 91.40 0.1M
2025-07-03 82.50 83.50 79.20 83.10 0.4M
2025-07-02 78.50 81.90 77.04 80.57 0.3M
2025-07-01 81.10 83.80 74.61 79.53 1.2M
2025-06-30 81.50 83.25 80.52 82.62 0.2M
2025-06-27 80.61 81.50 80.00 81.45 0.1M
2025-06-26 81.00 81.94 80.33 80.40 0.1M
2025-06-25 81.00 82.48 80.60 81.49 0.1M
2025-06-24 81.80 81.80 80.20 80.29 0.1M
2025-06-23 81.62 83.44 81.62 81.79 0.1M
2025-06-20 81.42 83.20 81.42 82.77 0.1M
2025-06-19 80.65 82.50 80.65 82.21 0.1M
2025-06-18 81.90 82.30 81.40 81.64 0.1M
2025-06-17 80.30 82.50 79.33 80.98 0.2M
2025-06-16 80.80 81.00 80.10 80.90 0.0M
2025-06-13 77.70 81.50 77.70 81.23 0.1M
2025-06-12 80.30 81.80 80.25 80.76 0.1M
2025-06-11 82.00 82.00 80.20 80.26 0.1M
2025-06-10 80.40 81.50 80.01 81.20 0.1M
2025-06-09 79.61 81.88 79.60 80.80 0.1M
2025-06-06 79.90 80.00 79.00 79.63 0.1M
2025-06-05 79.80 81.00 78.15 79.74 0.3M
2025-06-04 78.00 80.10 76.76 79.48 0.1M
2025-06-03 77.50 78.30 77.20 77.36 0.4M
2025-06-02 75.70 78.65 75.61 77.70 0.6M
2025-05-30 77.52 78.62 77.10 77.99 0.6M
2025-05-29 79.10 79.10 78.40 78.50 0.7M
2025-05-28 78.31 80.00 77.51 79.26 1.1M
2025-05-27 78.20 78.40 78.00 78.32 0.7M
2025-05-26 77.71 79.12 77.71 78.82 0.1M
2025-05-23 79.90 79.90 78.00 78.62 0.2M
2025-05-22 79.20 80.00 79.10 79.50 0.1M
2025-05-21 79.49 80.80 79.01 79.99 0.2M
2025-05-20 79.00 79.99 79.00 79.49 0.1M
2025-05-19 80.00 80.00 78.62 78.62 0.1M
2025-05-16 80.50 80.85 79.11 79.97 0.2M
2025-05-15 79.70 80.95 79.20 79.77 0.1M
2025-05-14 80.65 81.90 80.00 80.59 0.1M
2025-05-13 80.80 81.89 80.01 80.55 0.0M
2025-05-12 80.00 80.80 80.00 80.54 0.1M
2025-05-09 76.60 81.98 75.90 80.67 0.2M
2025-05-08 79.02 80.20 78.02 78.84 0.1M
2025-05-07 77.21 80.50 77.21 79.91 0.0M
2025-05-06 80.20 81.50 77.60 80.00 0.1M
2025-05-05 79.90 80.20 78.40 80.20 0.1M
2025-05-02 79.59 80.40 78.00 79.90 0.1M
2025-04-30 82.20 82.60 79.28 79.59 0.3M
2025-04-29 83.00 84.76 81.70 83.45 0.2M
2025-04-28 81.90 83.50 80.50 83.17 0.2M
2025-04-25 86.70 87.70 79.72 80.72 0.3M
2025-04-24 827.00 839.15 825.00 839.15 0.0M
2025-04-23 762.75 804.85 756.25 799.20 0.1M
2025-04-22 752.00 773.00 752.00 766.55 0.0M
2025-04-21 770.90 770.90 751.50 759.95 0.0M
2025-04-17 780.80 780.80 770.00 774.75 0.0M
2025-04-16 783.00 783.00 765.00 774.60 0.0M
2025-04-15 732.00 779.00 727.00 769.35 0.0M
2025-04-11 756.15 760.30 726.60 747.90 0.1M
2025-04-09 745.10 770.00 735.00 764.85 0.0M
2025-04-08 729.00 762.00 710.50 758.65 0.0M
2025-04-07 754.00 754.00 722.00 726.50 0.0M
2025-04-04 755.00 760.20 755.00 760.00 0.0M
2025-04-03 760.00 761.00 750.00 760.40 0.0M
2025-04-02 750.00 769.00 745.00 759.60 0.0M
2025-04-01 760.00 760.00 745.00 754.50 0.0M
2025-03-28 768.95 768.95 720.00 753.25 0.0M
2025-03-27 747.00 779.00 737.70 753.90 0.0M
2025-03-26 745.75 770.00 745.60 762.70 0.0M
2025-03-25 782.25 782.25 746.00 770.00 0.0M
2025-03-24 750.00 802.00 736.25 782.25 0.0M
2025-03-21 775.00 786.80 772.30 775.00 0.0M
2025-03-20 751.10 775.00 751.10 775.00 0.0M
2025-03-19 770.00 789.90 766.40 766.40 0.0M
2025-03-18 798.00 798.00 782.05 782.05 0.0M
2025-03-17 802.00 802.00 798.00 798.00 0.0M
2025-03-13 785.10 801.00 785.10 801.00 0.1M
2025-03-12 795.00 798.95 795.00 798.95 0.0M
2025-03-11 768.35 795.00 768.35 795.00 0.0M
2025-03-10 784.00 800.00 784.00 784.00 0.1M
2025-03-07 781.30 800.00 781.10 800.00 0.1M
2025-03-06 782.30 800.00 782.30 797.00 0.0M
2025-03-05 798.25 798.25 798.25 798.25 0.0M
2025-03-04 814.50 814.50 814.50 814.50 0.0M
2025-03-03 831.10 831.10 831.10 831.10 0.0M
2025-02-28 848.05 848.05 848.05 848.05 0.0M
2025-02-27 865.35 865.35 865.35 865.35 0.1M
2025-02-25 864.50 883.00 864.50 883.00 0.0M
2025-02-24 864.40 882.00 864.40 882.00 0.0M
2025-02-21 882.00 882.00 882.00 882.00 0.0M
2025-02-20 895.05 900.00 895.05 900.00 0.0M
2025-02-19 931.00 931.00 900.00 913.30 0.0M
2025-02-18 834.00 889.15 804.50 888.45 0.1M
2025-02-17 855.15 855.15 825.00 846.85 0.1M
2025-02-14 814.45 814.45 814.40 814.45 0.1M
2025-02-13 735.00 775.70 735.00 775.70 0.3M
2025-02-12 685.15 749.00 684.00 738.80 0.1M
2025-02-11 778.35 778.35 708.25 720.00 0.0M
2025-02-10 727.40 750.00 726.00 745.50 0.0M
2025-02-07 746.00 750.10 746.00 746.05 0.0M
2025-02-06 785.00 785.00 748.00 750.10 0.0M
2025-02-05 775.00 788.00 750.00 785.00 0.1M
2025-02-04 769.95 784.00 768.00 775.00 0.0M
2025-02-03 766.00 780.00 766.00 771.00 0.0M
2025-02-01 782.00 782.00 752.50 766.00 0.0M
2025-01-31 735.00 765.45 700.10 765.45 0.0M
2025-01-30 744.00 750.00 722.00 729.00 0.1M
2025-01-29 760.00 760.00 760.00 760.00 0.0M
2025-01-28 765.00 765.00 728.00 760.50 0.0M
2025-01-27 789.00 789.95 765.00 765.00 0.0M
2025-01-24 798.00 800.00 785.00 792.50 0.0M
2025-01-23 823.95 823.95 799.00 799.65 0.0M
2025-01-22 814.80 814.80 791.00 795.10 0.0M
2025-01-21 819.65 819.65 792.00 800.60 0.0M
2025-01-20 805.00 806.00 790.00 800.00 0.1M
2025-01-17 802.40 823.00 800.00 822.95 0.0M
2025-01-16 824.85 824.85 802.40 804.10 0.0M
2025-01-15 836.00 836.00 801.00 825.90 0.1M
2025-01-14 820.00 834.00 800.00 829.30 0.1M
2025-01-13 835.00 845.00 825.00 825.35 0.1M
2025-01-10 827.00 831.00 784.00 825.55 0.0M
2025-01-09 829.00 829.00 825.00 825.05 0.0M
2025-01-08 830.00 837.00 827.00 827.15 0.0M
2025-01-07 829.00 832.00 828.00 829.05 0.0M
2025-01-06 845.00 845.00 825.00 825.10 0.0M
2025-01-03 859.40 869.00 832.50 844.25 0.0M
2025-01-02 839.00 845.00 830.00 842.80 0.0M
2025-01-01 830.00 839.00 827.00 828.20 0.0M