HLE Glascoat Ltd

HLEG
🏛️ 印度 →
474.65
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
2021-12-31 1,155.74 1,186.00 1,154.01 1,168.88 0.0M
2021-12-30 1,178.00 1,178.00 1,151.80 1,155.74 0.0M
2021-12-29 1,143.00 1,173.10 1,143.00 1,165.79 0.1M
2021-12-28 1,139.58 1,148.20 1,130.40 1,143.11 0.0M
2021-12-27 1,146.76 1,146.76 1,120.00 1,129.72 0.0M
2021-12-24 1,159.78 1,159.78 1,119.20 1,146.76 0.0M
2021-12-23 1,160.02 1,167.00 1,130.69 1,139.23 0.0M
2021-12-22 1,153.97 1,158.00 1,134.00 1,154.54 0.0M
2021-12-21 1,140.26 1,167.60 1,103.03 1,142.30 0.0M
2021-12-20 1,164.20 1,174.00 1,124.98 1,142.58 0.0M
2021-12-17 1,163.05 1,188.00 1,146.48 1,174.69 0.0M
2021-12-16 1,191.80 1,212.23 1,149.01 1,170.38 0.0M
2021-12-15 1,181.94 1,194.99 1,180.00 1,183.13 0.0M
2021-12-14 1,188.56 1,204.60 1,167.99 1,181.94 0.0M
2021-12-13 1,228.00 1,228.00 1,186.01 1,188.68 0.0M
2021-12-10 1,229.23 1,232.00 1,188.41 1,202.40 0.1M
2021-12-09 1,237.16 1,244.00 1,219.80 1,229.23 0.0M
2021-12-08 1,250.00 1,255.00 1,216.00 1,221.74 0.0M
2021-12-07 1,252.40 1,259.96 1,222.00 1,235.03 0.0M
2021-12-06 1,221.00 1,261.00 1,210.00 1,235.85 0.1M
2021-12-03 1,247.96 1,252.00 1,212.00 1,217.49 0.0M
2021-12-02 1,180.98 1,229.80 1,180.98 1,218.80 0.1M
2021-12-01 1,184.00 1,209.80 1,170.00 1,179.71 0.0M
2021-11-30 1,159.85 1,217.79 1,154.66 1,183.77 0.1M
2021-11-29 1,180.03 1,204.00 1,100.00 1,152.28 0.1M
2021-11-26 1,180.04 1,254.49 1,157.71 1,188.43 0.1M
2021-11-25 1,215.00 1,228.36 1,180.03 1,208.57 0.0M
2021-11-24 1,220.00 1,252.37 1,204.43 1,216.07 0.1M
2021-11-23 1,058.00 1,220.00 1,053.99 1,189.39 0.2M
2021-11-22 1,191.00 1,217.59 1,020.03 1,058.48 0.2M
2021-11-18 1,225.87 1,229.99 1,182.00 1,190.63 0.0M
2021-11-17 1,239.60 1,249.60 1,212.31 1,224.26 0.0M
2021-11-16 1,238.98 1,254.80 1,224.20 1,236.31 0.1M
2021-11-15 1,260.00 1,270.01 1,200.70 1,224.01 0.1M
2021-11-12 1,378.00 1,385.30 1,254.00 1,280.69 0.1M
2021-11-11 1,370.20 1,430.00 1,362.00 1,375.09 0.0M
2021-11-10 1,372.40 1,406.00 1,360.01 1,392.77 0.0M
2021-11-09 1,373.64 1,416.00 1,360.29 1,390.37 0.1M
2021-11-08 1,337.00 1,388.00 1,301.00 1,373.64 0.1M
2021-11-04 1,339.78 1,340.00 1,321.20 1,336.86 0.0M
2021-11-03 1,356.00 1,365.93 1,329.06 1,333.54 0.0M
2021-11-02 1,371.79 1,375.60 1,345.37 1,356.18 0.0M
2021-11-01 1,319.80 1,358.00 1,304.24 1,348.09 0.1M
2021-10-29 1,340.00 1,340.00 1,278.09 1,293.61 0.0M
2021-10-28 1,360.58 1,390.00 1,305.00 1,328.62 0.1M
2021-10-27 1,359.20 1,389.27 1,318.50 1,360.58 0.1M
2021-10-26 1,223.00 1,378.00 1,223.00 1,354.28 0.2M
2021-10-25 1,330.00 1,334.82 1,180.00 1,203.10 0.1M
2021-10-22 1,361.00 1,390.26 1,302.00 1,321.76 0.1M
2021-10-21 1,360.24 1,394.80 1,335.16 1,363.64 0.1M
2021-10-20 1,432.20 1,432.20 1,340.20 1,345.44 0.1M
2021-10-19 1,462.80 1,462.80 1,400.00 1,407.28 0.1M
2021-10-18 1,480.00 1,510.00 1,412.68 1,437.25 0.3M
2021-10-14 1,362.88 1,486.60 1,355.24 1,462.07 0.4M
2021-10-13 1,349.20 1,368.56 1,333.31 1,342.71 0.1M
2021-10-12 1,355.40 1,375.00 1,332.00 1,335.38 0.1M
2021-10-11 1,378.88 1,387.80 1,342.00 1,350.60 0.1M
2021-10-08 1,358.88 1,379.80 1,316.01 1,361.78 0.1M
2021-10-07 1,396.80 1,397.00 1,327.24 1,342.99 0.2M
2021-10-06 1,386.00 1,400.00 1,365.28 1,373.67 0.1M
2021-10-05 1,387.57 1,417.40 1,384.00 1,387.88 0.2M
2021-10-04 1,340.00 1,399.98 1,316.03 1,384.51 0.3M
2021-10-01 1,290.40 1,310.00 1,283.00 1,303.36 0.1M
2021-09-30 1,286.00 1,312.00 1,285.77 1,300.12 0.1M
2021-09-29 1,216.00 1,299.79 1,171.78 1,278.06 0.3M
2021-09-28 1,293.99 1,293.99 1,206.53 1,218.20 0.1M
2021-09-27 1,290.00 1,308.34 1,260.20 1,274.91 0.1M
2021-09-24 1,320.00 1,332.00 1,245.13 1,276.11 0.2M
2021-09-23 1,296.20 1,335.60 1,283.00 1,311.28 0.3M
2021-09-22 1,217.60 1,350.00 1,154.35 1,296.19 0.6M
2021-09-21 1,254.60 1,300.00 1,155.72 1,209.51 0.7M
2021-09-20 1,076.40 1,242.04 1,062.02 1,241.20 0.8M
2021-09-17 1,027.79 1,040.00 984.20 1,035.04 0.2M
2021-09-16 940.00 1,046.00 937.77 1,021.64 0.5M
2021-09-15 928.78 939.80 917.65 936.23 0.0M
2021-09-14 935.02 953.82 910.00 924.22 0.1M
2021-09-13 957.80 957.80 918.01 923.28 0.1M
2021-09-09 904.30 947.80 882.00 942.05 0.2M
2021-09-08 900.00 930.00 890.21 901.67 0.1M
2021-09-07 940.00 941.79 885.00 894.78 0.1M
2021-09-06 986.00 986.00 933.00 937.62 0.1M
2021-09-03 977.40 998.00 920.53 961.18 0.2M
2021-09-02 939.60 984.00 934.21 973.93 0.3M
2021-09-01 886.96 950.00 851.03 936.20 0.3M
2021-08-31 844.00 898.90 840.00 886.99 0.2M
2021-08-30 859.20 865.96 829.98 844.16 0.2M
2021-08-27 813.00 873.80 803.54 842.35 0.6M
2021-08-26 702.00 828.00 702.00 799.27 0.6M
2021-08-25 702.60 710.00 702.00 707.96 0.1M
2021-08-24 708.00 709.75 700.00 702.24 0.1M
2021-08-23 716.00 716.00 682.00 698.09 0.1M
2021-08-20 680.80 700.00 666.53 686.06 0.1M
2021-08-18 667.04 692.00 648.01 680.78 0.1M
2021-08-17 667.80 674.00 657.20 667.57 0.0M
2021-08-16 628.00 656.95 617.81 654.08 0.0M
2021-08-13 649.76 649.76 622.60 629.48 0.0M
2021-08-12 634.00 647.01 634.00 644.03 0.0M
2021-08-11 617.95 635.80 590.00 633.13 0.1M
2021-08-10 643.60 643.60 613.00 617.95 0.1M
2021-08-09 662.72 662.72 638.00 639.98 0.0M
2021-08-06 659.80 670.54 649.19 657.78 0.0M
2021-08-05 663.86 667.65 632.46 650.34 0.0M
2021-08-04 682.00 682.00 653.44 663.84 0.0M
2021-08-03 689.80 689.80 674.60 676.23 0.0M
2021-08-02 697.80 697.80 682.40 685.96 0.0M
2021-07-30 687.83 702.00 684.42 688.47 0.0M
2021-07-29 709.00 709.00 680.00 687.83 0.0M
2021-07-28 683.02 709.49 673.23 704.14 0.0M
2021-07-27 689.00 694.83 682.00 687.56 0.0M
2021-07-26 712.00 712.00 688.00 692.96 0.0M
2021-07-23 710.19 710.63 697.26 704.01 0.0M
2021-07-22 696.00 714.88 686.79 710.19 0.0M
2021-07-20 693.20 695.63 672.20 684.38 0.0M
2021-07-19 695.85 703.10 686.21 690.48 0.0M
2021-07-16 709.80 709.80 688.00 692.90 0.0M
2021-07-15 707.80 713.91 686.89 694.20 0.0M
2021-07-14 705.99 711.19 699.00 700.59 0.0M
2021-07-13 721.44 721.49 700.00 705.99 0.0M
2021-07-12 727.96 727.96 709.41 712.71 0.0M
2021-07-09 702.20 726.00 702.20 717.37 0.0M
2021-07-08 715.99 721.80 704.31 706.05 0.0M
2021-07-07 734.40 734.40 708.00 711.14 0.0M
2021-07-06 724.80 733.00 720.00 729.19 0.0M
2021-07-05 720.00 724.99 715.60 721.84 0.0M
2021-07-02 690.00 720.01 686.32 715.80 0.1M
2021-07-01 702.98 702.98 682.99 684.60 0.0M
2021-06-30 674.75 699.80 665.65 697.22 0.0M
2021-06-29 685.00 687.04 666.60 674.75 0.0M
2021-06-28 699.40 699.40 682.27 685.08 0.0M
2021-06-25 692.80 699.29 683.00 688.35 0.0M
2021-06-24 691.52 706.40 685.01 688.79 0.0M
2021-06-23 706.00 708.42 682.44 691.52 0.0M
2021-06-22 708.96 714.40 690.00 696.36 0.0M
2021-06-21 719.99 726.00 693.12 705.43 0.0M
2021-06-18 735.60 737.99 697.91 720.06 0.0M
2021-06-17 708.00 739.80 708.00 728.14 0.0M
2021-06-16 739.97 739.97 712.00 723.42 0.0M
2021-06-15 754.49 754.49 730.00 733.13 0.0M
2021-06-14 744.01 758.39 700.00 739.69 0.1M
2021-06-11 736.00 758.19 730.41 740.24 0.1M
2021-06-10 700.00 732.00 695.21 725.74 0.1M
2021-06-09 695.98 704.00 676.21 688.13 0.1M
2021-06-08 675.00 689.00 670.00 682.29 0.0M
2021-06-07 689.80 703.00 632.01 674.20 0.1M
2021-06-04 684.00 688.96 670.00 676.18 0.0M
2021-06-03 685.60 695.00 674.12 679.41 0.0M
2021-06-02 668.98 683.98 660.71 679.14 0.0M
2021-06-01 674.80 674.80 648.00 659.53 0.1M
2021-05-31 668.01 685.00 648.00 652.05 0.1M
2021-05-28 685.00 704.00 672.20 678.25 0.1M
2021-05-27 695.00 696.40 675.23 684.79 0.1M
2021-05-26 689.79 700.21 680.00 686.39 0.1M
2021-05-25 662.00 680.00 649.03 677.04 0.1M
2021-05-24 680.25 690.00 641.46 652.23 0.2M
2021-05-21 657.80 675.58 650.34 675.22 0.2M
2021-05-20 639.00 652.00 631.12 643.41 0.1M
2021-05-19 593.01 637.26 593.01 626.91 0.1M
2021-05-18 602.40 610.00 592.00 606.92 0.1M
2021-05-17 605.80 605.80 588.00 597.72 0.1M
2021-05-14 597.80 601.80 575.24 592.40 0.1M
2021-05-12 559.78 597.00 545.01 584.77 0.2M
2021-05-11 600.00 625.96 566.36 569.72 0.2M
2021-05-10 575.01 596.16 569.15 596.16 0.1M
2021-05-07 534.20 583.80 532.89 567.78 0.1M
2021-05-06 595.60 595.74 560.93 560.93 0.0M
2021-05-05 574.52 593.71 574.52 590.45 0.1M
2021-05-04 551.40 573.43 550.00 565.44 0.2M
2021-05-03 524.00 548.79 504.00 546.13 0.1M
2021-04-30 504.45 529.67 504.44 522.66 0.1M
2021-04-29 497.60 504.45 482.60 504.45 0.1M
2021-04-28 466.00 480.43 459.06 480.43 0.1M
2021-04-27 450.20 463.60 449.00 457.56 0.0M
2021-04-26 448.40 459.80 433.15 446.27 0.0M
2021-04-23 453.00 464.60 445.00 447.82 0.0M
2021-04-22 454.20 469.40 447.00 449.37 0.0M
2021-04-20 461.47 476.00 456.00 458.52 0.0M
2021-04-19 471.00 471.00 453.26 457.41 0.0M
2021-04-16 459.80 479.80 456.00 474.84 0.0M
2021-04-15 488.98 488.98 454.46 459.98 0.0M
2021-04-13 450.02 488.92 444.04 478.37 0.1M
2021-04-12 484.98 484.98 465.64 465.64 0.1M
2021-04-09 489.90 502.00 473.51 490.14 0.1M
2021-04-08 469.00 492.35 469.00 485.80 0.0M
2021-04-07 464.38 472.00 442.20 468.91 0.0M
2021-04-06 472.59 474.37 451.99 452.60 0.0M
2021-04-05 483.80 492.00 456.20 465.70 0.0M
2021-04-01 468.00 480.19 462.00 480.19 0.0M
2021-03-31 450.00 464.00 443.00 457.33 0.0M
2021-03-30 463.99 463.99 443.05 452.03 0.0M
2021-03-26 460.81 476.17 442.40 445.46 0.0M
2021-03-25 477.00 484.63 460.34 460.81 0.0M
2021-03-24 509.74 514.01 484.26 484.56 0.0M
2021-03-23 486.64 510.97 467.02 509.74 0.1M
2021-03-22 498.00 502.00 465.82 486.64 0.1M
2021-03-19 452.01 485.82 439.56 485.82 0.1M
2021-03-18 504.00 504.00 462.69 462.69 0.1M
2021-03-17 502.42 538.30 487.04 487.04 0.1M
2021-03-16 524.20 537.99 512.67 512.67 0.1M
2021-03-15 586.00 586.05 539.65 539.65 0.0M
2021-03-12 577.00 582.04 558.12 568.05 0.1M
2021-03-10 579.80 590.04 550.01 560.76 0.1M
2021-03-09 569.78 590.44 551.20 567.19 0.2M
2021-03-08 501.00 536.77 501.00 536.77 0.1M
2021-03-05 487.40 502.00 480.10 487.98 0.1M
2021-03-04 485.60 504.00 452.63 484.98 0.1M
2021-03-03 440.00 486.15 434.00 480.66 0.1M
2021-03-02 447.20 453.93 426.41 441.96 0.1M
2021-03-01 398.20 438.04 396.20 437.09 0.1M
2021-02-26 382.20 401.01 382.20 398.60 0.0M
2021-02-25 370.53 400.00 370.53 396.80 0.0M
2021-02-24 419.80 424.00 365.11 385.51 0.0M
2021-02-23 398.00 407.00 381.24 403.49 0.0M
2021-02-22 351.00 398.00 351.00 386.62 0.0M