E Com Infotech India Ltd

ACCR
🏛️ 印度 →
81.21
最后更新: 2025-10-01
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 56.95 56.95 53.05 56.90 0.0M
2022-12-29 51.20 56.00 51.20 55.80 0.0M
2022-12-27 53.65 53.65 53.50 53.55 0.0M
2022-12-26 52.90 55.10 50.30 51.10 0.0M
2022-12-23 55.65 55.65 52.90 52.90 0.0M
2022-12-22 55.60 61.40 55.60 55.65 0.0M
2022-12-21 58.60 58.60 56.65 58.50 0.0M
2022-12-20 55.85 55.85 55.85 55.85 0.0M
2022-12-19 53.20 53.20 53.20 53.20 0.0M
2022-12-16 50.70 50.70 50.70 50.70 0.0M
2022-12-15 48.30 48.30 48.30 48.30 0.0M
2022-12-14 44.90 46.00 44.90 46.00 0.0M
2022-12-13 46.00 46.00 46.00 46.00 0.0M
2022-12-12 48.00 48.00 45.60 46.00 0.0M
2022-12-09 48.00 48.00 48.00 48.00 0.0M
2022-12-07 48.00 48.00 48.00 48.00 0.0M
2022-12-06 48.00 48.00 48.00 48.00 0.0M
2022-12-02 47.05 47.05 47.05 47.05 0.0M
2022-12-01 49.00 49.00 46.55 47.05 0.0M
2022-11-29 49.00 49.00 49.00 49.00 0.0M
2022-11-28 49.00 51.00 49.00 51.00 0.0M
2022-11-25 51.30 51.30 48.75 49.00 0.0M
2022-11-24 54.00 54.00 51.30 51.30 0.0M
2022-11-23 53.95 54.05 53.95 54.00 0.0M
2022-11-22 52.90 58.40 52.90 54.05 0.0M
2022-11-21 55.65 55.65 55.65 55.65 0.0M
2022-11-18 58.55 58.55 58.55 58.55 0.0M
2022-11-17 61.60 61.60 61.60 61.60 0.0M
2022-11-16 64.80 64.80 64.80 64.80 0.0M
2022-11-15 75.30 75.30 68.20 68.20 0.0M
2022-11-14 68.90 71.75 67.95 71.75 0.0M
2022-11-11 68.95 68.95 62.45 68.35 0.0M
2022-11-10 65.70 65.70 65.70 65.70 0.0M
2022-11-09 62.60 62.60 62.60 62.60 0.0M
2022-11-07 59.65 59.65 59.65 59.65 0.0M
2022-11-04 56.85 56.85 56.85 56.85 0.0M
2022-11-03 54.15 54.15 54.15 54.15 0.0M
2022-11-02 50.15 51.60 50.15 51.60 0.0M
2022-11-01 47.60 49.15 44.55 49.15 0.0M
2022-10-31 45.40 47.60 43.15 46.85 0.0M
2022-10-28 50.10 50.10 45.40 45.40 0.0M
2022-10-27 45.50 47.75 43.25 47.75 0.0M
2022-10-25 45.50 45.50 41.20 45.50 0.0M
2022-10-24 43.35 43.35 43.35 43.35 0.0M
2022-10-21 41.30 41.30 41.30 41.30 0.0M
2022-10-20 39.35 39.35 39.00 39.35 0.0M
2022-10-19 37.50 37.50 37.50 37.50 0.0M
2022-10-18 35.75 35.75 35.75 35.75 0.0M
2022-10-17 34.05 34.05 32.70 34.05 0.0M
2022-10-14 32.45 32.45 30.95 32.45 0.0M
2022-10-13 30.95 32.25 30.95 30.95 0.0M
2022-10-12 29.50 30.95 29.50 30.80 0.0M
2022-10-11 30.80 30.80 29.30 29.50 0.0M
2022-10-10 28.80 30.85 28.80 30.80 0.0M
2022-10-07 29.00 29.55 29.00 29.55 0.0M
2022-10-06 29.70 29.70 27.10 29.60 0.0M
2022-10-04 26.50 28.35 26.50 28.35 0.0M
2022-10-03 26.35 28.60 26.35 27.00 0.0M
2022-09-30 28.45 28.60 27.25 27.70 0.0M
2022-09-29 28.50 28.50 27.25 27.25 0.0M
2022-09-28 29.10 29.10 27.10 27.50 0.0M
2022-09-27 28.00 28.50 26.60 28.50 0.0M
2022-09-26 28.00 28.00 27.70 28.00 0.0M
2022-09-23 27.85 29.20 26.50 29.15 0.0M
2022-09-22 29.00 29.30 27.85 27.85 0.0M
2022-09-21 28.50 29.30 28.50 29.30 0.0M
2022-09-20 28.65 30.00 27.95 27.95 0.0M
2022-09-19 25.95 28.65 25.95 28.65 0.0M
2022-09-16 28.60 28.60 27.20 27.30 0.0M
2022-09-15 27.25 28.60 27.25 28.60 0.0M
2022-09-14 27.40 27.40 27.00 27.30 0.0M
2022-09-13 27.00 27.50 27.00 27.00 0.0M
2022-09-12 29.10 29.10 28.00 28.00 0.0M
2022-09-09 29.50 29.85 27.60 29.05 0.0M
2022-09-08 29.40 29.40 28.00 29.05 0.0M
2022-09-07 28.00 28.00 28.00 28.00 0.0M
2022-09-06 28.00 28.00 28.00 28.00 0.0M
2022-09-05 29.20 29.20 28.00 28.00 0.0M
2022-09-02 29.25 29.25 28.00 29.25 0.0M
2022-09-01 27.95 29.90 27.95 28.80 0.0M
2022-08-30 28.60 28.60 27.20 28.50 0.0M
2022-08-29 27.90 29.20 27.90 28.60 0.0M
2022-08-26 29.50 29.50 26.80 27.90 0.0M
2022-08-25 27.45 28.85 27.45 28.10 0.0M
2022-08-24 28.60 28.85 27.60 28.85 0.0M
2022-08-23 28.40 29.50 27.50 27.50 0.0M
2022-08-22 28.50 28.50 27.80 28.40 0.0M
2022-08-19 28.75 28.75 27.70 27.75 0.0M
2022-08-18 28.90 28.90 27.55 27.60 0.0M
2022-08-17 27.80 28.60 27.50 27.55 0.0M
2022-08-16 28.60 28.60 27.20 28.60 0.0M
2022-08-12 31.10 31.10 28.60 28.60 0.0M
2022-08-11 27.50 30.30 27.50 30.10 0.0M
2022-08-10 29.80 31.90 28.90 28.90 0.0M
2022-08-08 32.30 32.30 30.40 30.40 0.0M
2022-08-05 32.55 32.55 29.50 31.95 0.0M
2022-08-04 30.00 31.15 28.50 31.00 0.0M
2022-08-03 30.25 30.25 30.00 30.00 0.0M
2022-08-02 30.65 32.15 29.15 29.25 0.0M
2022-08-01 29.20 30.65 28.05 30.65 0.0M
2022-07-29 30.50 32.00 29.10 29.20 0.0M
2022-07-28 29.10 30.55 27.65 30.50 0.0M
2022-07-27 29.00 29.10 29.00 29.10 0.0M
2022-07-26 29.00 30.00 29.00 30.00 0.0M
2022-07-25 31.10 31.10 29.60 30.00 0.0M
2022-07-22 31.10 31.10 28.20 31.10 0.0M
2022-07-21 29.65 31.50 29.65 29.65 0.0M
2022-07-20 32.00 32.00 31.20 31.20 0.0M
2022-07-19 32.80 32.80 32.80 32.80 0.0M
2022-07-18 33.00 33.00 32.80 32.80 0.0M
2022-07-15 32.95 32.95 32.75 32.75 0.0M
2022-07-14 31.40 31.40 31.40 31.40 0.0M
2022-07-13 31.40 31.40 30.40 31.40 0.0M
2022-07-12 32.00 32.00 32.00 32.00 0.0M
2022-07-11 30.60 32.00 29.00 32.00 0.0M
2022-07-08 30.50 30.50 29.10 30.50 0.0M
2022-07-07 31.90 33.40 30.35 30.50 0.0M
2022-07-06 31.00 31.90 31.00 31.90 0.0M
2022-07-05 29.00 30.45 27.55 30.45 0.0M
2022-07-04 28.45 30.40 28.45 29.00 0.0M
2022-07-01 29.00 29.00 27.60 29.00 0.0M
2022-06-30 29.00 29.00 29.00 29.00 0.0M
2022-06-29 28.00 29.25 28.00 28.25 0.0M
2022-06-28 29.00 29.00 27.70 27.95 0.0M
2022-06-27 29.20 30.00 29.00 29.10 0.0M
2022-06-24 30.70 30.70 29.20 29.20 0.0M
2022-06-23 32.30 32.30 30.70 30.70 0.0M
2022-06-22 33.30 33.30 32.30 32.30 0.0M
2022-06-21 33.95 33.95 33.95 33.95 0.0M
2022-06-20 36.40 36.40 35.70 35.70 0.0M
2022-06-17 36.40 36.40 36.40 36.40 0.0M
2022-06-16 37.50 37.50 37.10 37.10 0.0M
2022-06-15 35.95 36.20 35.90 36.00 0.0M
2022-06-14 36.50 36.50 34.70 34.75 0.0M
2022-06-13 36.50 38.40 36.50 36.50 0.0M
2022-06-10 38.45 39.90 38.40 38.40 0.0M
2022-06-09 37.50 38.80 35.35 38.45 0.0M
2022-06-08 36.25 37.20 36.25 37.20 0.0M
2022-06-07 34.00 35.45 34.00 35.45 0.0M
2022-06-06 33.80 33.80 33.75 33.80 0.0M
2022-06-03 32.20 32.20 32.20 32.20 0.0M
2022-06-02 30.70 33.85 30.70 30.70 0.0M
2022-06-01 32.45 32.45 29.45 32.25 0.0M
2022-05-31 28.50 30.95 28.50 30.95 0.0M
2022-05-30 27.55 29.50 26.70 29.50 0.0M
2022-05-27 28.10 28.10 28.10 28.10 0.0M
2022-05-26 28.00 29.45 28.00 28.00 0.0M
2022-05-25 30.95 30.95 29.45 29.45 0.0M
2022-05-24 32.55 32.55 30.95 30.95 0.0M
2022-05-23 34.15 34.15 32.55 32.55 0.0M
2022-05-20 31.05 32.55 31.05 32.55 0.0M
2022-05-19 31.30 31.30 31.00 31.00 0.0M
2022-05-18 28.45 29.85 28.45 29.85 0.0M
2022-05-17 27.15 28.45 27.15 28.45 0.0M
2022-05-16 29.10 29.90 27.10 27.10 0.0M
2022-05-13 29.90 31.40 28.50 28.50 0.0M
2022-05-12 31.35 31.35 29.80 29.95 0.0M
2022-05-11 31.35 31.35 31.35 31.35 0.0M
2022-05-10 34.60 34.60 31.35 31.35 0.0M
2022-05-09 33.15 34.50 33.00 33.00 0.0M
2022-05-06 35.20 36.95 33.45 33.80 0.0M
2022-05-05 36.25 37.25 35.20 35.20 0.0M
2022-05-04 38.95 38.95 37.05 37.05 0.0M
2022-05-02 38.95 39.05 38.95 38.95 0.0M
2022-04-29 41.00 41.00 38.95 38.95 0.0M
2022-04-28 41.00 41.00 41.00 41.00 0.0M
2022-04-27 40.25 42.25 39.00 42.15 0.0M
2022-04-26 40.25 40.60 40.25 40.25 0.0M
2022-04-25 41.10 41.50 41.00 41.50 0.0M
2022-04-22 42.80 44.90 41.55 41.90 0.0M
2022-04-21 40.85 42.85 38.85 42.85 0.0M
2022-04-20 42.10 42.10 40.00 40.85 0.0M
2022-04-19 44.30 44.30 42.10 42.10 0.0M
2022-04-18 45.20 46.00 42.15 44.30 0.0M
2022-04-13 42.60 44.30 42.60 44.30 0.0M
2022-04-12 41.00 42.20 41.00 42.20 0.0M
2022-04-11 40.95 41.00 40.15 40.20 0.0M
2022-04-08 42.25 42.50 40.15 40.15 0.0M
2022-04-07 42.25 43.90 42.25 42.25 0.0M
2022-04-06 42.20 44.50 42.20 44.45 0.0M
2022-04-05 44.90 45.00 44.00 44.40 0.0M
2022-04-04 45.00 45.00 42.05 45.00 0.0M
2022-04-01 45.80 45.80 41.75 44.20 0.0M
2022-03-31 40.00 43.95 39.90 43.90 0.0M
2022-03-30 42.10 42.15 39.90 41.95 0.0M
2022-03-29 43.50 45.50 42.00 42.00 0.0M
2022-03-28 46.50 46.50 43.30 43.75 0.0M
2022-03-25 44.40 45.70 42.20 45.55 0.0M
2022-03-24 43.65 45.80 41.60 44.40 0.0M
2022-03-23 44.95 46.90 43.10 43.65 0.0M
2022-03-22 44.65 46.05 44.65 44.95 0.0M
2022-03-21 46.95 46.95 46.95 46.95 0.0M
2022-03-17 49.40 50.95 49.40 49.40 0.0M
2022-03-16 57.15 57.15 51.95 51.95 0.0M
2022-03-15 57.40 57.40 52.00 54.65 0.0M
2022-03-14 54.70 54.70 50.50 54.70 0.0M
2022-03-11 52.10 52.10 52.10 52.10 0.0M
2022-03-10 49.65 49.65 47.30 49.65 0.0M
2022-03-09 47.30 47.30 45.05 47.30 0.0M
2022-03-08 45.05 45.05 42.95 45.05 0.0M
2022-03-07 38.95 42.95 38.95 42.95 0.0M
2022-03-04 40.95 40.95 40.95 40.95 0.0M
2022-03-03 39.00 39.00 39.00 39.00 0.0M
2022-03-02 37.15 37.15 37.15 37.15 0.0M
2022-02-28 35.40 35.40 32.10 35.40 0.0M
2022-02-25 33.75 33.75 33.75 33.75 0.0M
2022-02-24 35.50 35.50 35.50 35.50 0.0M
2022-02-23 37.35 37.35 37.35 37.35 0.0M
2022-02-22 39.30 39.30 39.30 39.30 0.0M
2022-02-21 41.35 41.35 41.35 41.35 0.0M
2022-02-18 43.50 43.50 43.50 43.50 0.0M
2022-02-17 45.75 50.55 45.75 45.75 0.0M
2022-02-16 48.15 48.15 48.15 48.15 0.0M
2022-02-15 50.65 50.65 50.65 50.65 0.0M
2022-02-14 53.30 53.30 53.30 53.30 0.0M
2022-02-11 56.10 56.10 56.10 56.10 0.0M
2022-02-10 59.05 59.05 59.05 59.05 0.0M
2022-02-09 62.15 62.15 62.15 62.15 0.0M
2022-02-08 65.40 65.40 65.40 65.40 0.0M
2022-02-07 68.80 68.80 68.80 68.80 0.0M
2022-02-04 72.40 72.40 72.40 72.40 0.0M
2022-02-03 78.25 78.25 74.55 76.20 0.0M
2022-02-02 74.55 74.55 74.55 74.55 0.0M
2022-02-01 71.00 71.00 71.00 71.00 0.0M
2022-01-31 67.65 67.65 67.65 67.65 0.0M
2022-01-28 64.45 64.45 64.45 64.45 0.0M
2022-01-27 61.40 61.40 61.35 61.40 0.0M
2022-01-25 58.50 58.50 53.00 58.50 0.0M
2022-01-24 56.20 56.20 50.90 55.75 0.0M
2022-01-21 53.55 53.55 53.55 53.55 0.0M
2022-01-20 51.00 51.00 49.60 51.00 0.0M
2022-01-19 48.70 48.70 44.10 48.60 0.0M
2022-01-18 46.40 46.40 46.35 46.40 0.0M
2022-01-17 44.20 44.20 44.20 44.20 0.0M
2022-01-14 42.05 42.10 40.90 42.10 0.0M
2022-01-13 40.10 40.10 39.00 40.10 0.0M
2022-01-12 38.20 38.20 38.20 38.20 0.0M
2022-01-11 36.40 36.40 36.40 36.40 0.0M
2022-01-10 34.70 34.70 34.70 34.70 0.0M
2022-01-07 33.05 33.05 31.50 33.05 0.0M
2022-01-06 31.50 31.50 31.50 31.50 0.0M
2022-01-05 30.00 30.00 27.20 30.00 0.0M
2022-01-04 28.60 28.60 28.60 28.60 0.0M
2022-01-03 27.25 27.25 27.25 27.25 0.0M