IIFL Securities Ltd

IIFS
🏛️ 印度 →
273.80
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
09:15 285.25 285.25 282.15 283.15 2.2K
09:20 282.60 283.60 280.65 282.95 2.2K
09:25 282.35 282.35 281.75 281.75 0.6K
09:30 280.90 281.05 279.00 279.70 2.0K
09:35 279.40 280.40 279.15 280.40 0.7K
09:40 280.70 281.60 280.40 281.60 0.4K
09:45 282.55 283.80 282.55 282.65 1.1K
09:50 283.15 283.70 282.65 283.70 0.8K
09:55 284.00 284.35 283.30 284.35 1.1K
10:00 284.30 284.30 282.80 282.80 0.0K
10:05 282.80 282.80 281.05 282.20 0.4K
10:10 281.30 281.30 281.30 281.30 0.4K
10:15 282.05 282.05 282.05 282.05 0.0K
10:20 281.90 282.10 280.75 280.75 0.7K
10:25 281.35 282.15 281.35 282.15 0.1K
10:30 280.55 281.65 280.55 281.65 0.4K
10:35 281.95 281.95 281.35 281.40 0.1K
10:40 282.00 282.00 282.00 282.00 0.0K
10:45 281.30 282.90 281.30 282.90 0.4K
10:50 282.90 282.90 282.50 282.50 0.1K
10:55 282.00 282.00 282.00 282.00 0.1K
11:00 281.15 281.15 281.15 281.15 0.0K
11:05 281.35 281.65 281.35 281.65 0.2K
11:10 281.85 282.15 280.85 280.85 1.3K
11:15 280.85 280.85 280.80 280.80 0.6K
11:20 280.25 280.80 280.15 280.80 1.2K
11:25 280.65 280.65 280.05 280.60 1.4K
11:30 280.00 280.15 279.40 280.15 0.6K
11:35 280.00 280.00 280.00 280.00 0.1K
11:40 279.85 279.85 279.40 279.40 0.1K
11:45 280.00 280.00 279.65 279.65 0.0K
11:50 280.00 280.00 280.00 280.00 0.0K
11:55 280.00 280.40 279.95 279.95 0.1K
12:00 280.05 280.05 280.05 280.05 0.0K
12:05 279.35 279.65 279.35 279.65 0.8K
12:10 279.85 280.00 279.85 280.00 0.0K
12:15 280.05 280.05 280.05 280.05 0.0K
12:20 279.65 280.05 279.65 280.00 0.3K
12:25 280.00 280.00 279.50 279.50 0.0K
12:30 279.35 279.35 279.35 279.35 0.0K
12:35 279.65 280.05 279.65 280.05 0.1K
12:40 279.55 279.55 279.55 279.55 0.0K
12:45 279.55 279.80 279.55 279.80 0.0K
12:50 279.75 280.40 279.75 280.00 0.3K
12:55 280.00 280.00 279.70 279.70 0.4K
13:00 279.45 280.25 279.45 280.25 0.7K
13:15 279.85 279.85 279.85 279.85 0.1K
13:20 278.70 278.70 278.20 278.20 0.8K
13:25 278.00 278.80 277.75 278.65 0.9K
13:30 277.75 277.75 277.10 277.30 0.2K
13:35 277.70 278.05 277.25 278.05 0.3K
13:40 277.30 277.45 277.30 277.30 0.2K
13:45 277.25 277.25 277.25 277.25 0.0K
13:50 277.50 277.50 277.45 277.50 0.1K
13:55 277.65 277.65 277.15 277.40 0.0K
14:00 277.45 277.70 276.45 276.45 1.0K
14:05 277.05 277.45 277.05 277.45 0.0K
14:10 277.30 278.00 277.30 277.75 0.4K
14:15 277.00 277.05 277.00 277.05 0.3K
14:20 276.70 276.70 276.40 276.40 0.4K
14:25 276.85 277.35 276.80 276.80 0.1K
14:30 276.40 277.15 276.40 276.65 0.9K
14:35 277.05 278.00 277.05 277.05 1.1K
14:40 277.45 278.50 277.45 278.50 1.7K
14:45 278.60 278.90 277.85 278.90 1.2K
14:50 278.50 278.85 278.45 278.85 0.1K
14:55 278.35 279.15 273.00 273.00 1.4K
15:00 272.70 273.25 272.45 272.95 4.0K
15:05 272.40 274.70 272.40 274.20 1.5K
15:10 274.50 274.50 273.60 273.75 0.8K
15:15 273.95 274.90 273.80 274.15 0.8K
15:20 274.50 274.50 273.60 274.20 0.7K
15:25 274.10 278.35 273.60 273.80 3.8K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 285.25 285.25 272.15 273.80 0.0M
2025-09-25 290.00 291.00 285.45 288.90 0.0M
2025-09-24 297.00 298.20 289.80 290.40 0.0M
2025-09-23 277.35 307.25 277.00 298.40 0.1M
2025-09-22 288.05 288.95 265.95 277.30 0.0M
2025-09-19 289.00 292.00 286.10 287.15 0.0M
2025-09-18 291.45 292.15 287.75 289.30 0.0M
2025-09-17 288.25 295.00 288.25 290.00 0.0M
2025-09-16 292.55 297.45 283.75 290.75 0.1M
2025-09-15 291.55 301.20 291.55 294.05 0.0M
2025-09-12 300.00 300.00 292.85 293.00 0.0M
2025-09-11 305.70 307.00 297.35 298.35 0.0M
2025-09-10 304.75 307.00 298.70 303.95 0.0M
2025-09-09 311.90 311.90 294.95 297.90 0.0M
2025-09-08 297.15 306.25 297.15 302.40 0.0M
2025-09-05 296.55 301.75 295.90 299.10 0.0M
2025-09-04 308.95 313.50 295.50 296.55 0.1M
2025-09-03 302.85 307.75 301.25 306.05 0.1M
2025-09-02 311.70 311.70 301.40 305.45 0.0M
2025-09-01 294.05 308.00 294.00 304.75 0.0M
2025-08-29 305.75 305.75 293.00 296.50 0.0M
2025-08-28 302.10 308.25 302.00 302.70 0.0M
2025-08-26 322.00 322.00 307.00 308.50 0.0M
2025-08-25 322.45 323.70 316.75 322.15 0.0M
2025-08-22 330.50 330.85 319.75 320.65 0.0M
2025-08-21 320.05 336.65 320.05 327.05 0.1M
2025-08-20 333.90 333.90 321.90 324.00 0.0M
2025-08-19 331.80 333.85 324.00 330.00 0.1M
2025-08-18 314.55 332.80 314.55 331.45 0.1M
2025-08-14 326.00 329.20 313.40 314.05 0.0M
2025-08-13 305.00 325.00 305.00 322.80 0.0M
2025-08-12 308.15 314.00 302.00 303.40 0.0M
2025-08-11 296.20 306.90 296.20 305.20 0.0M
2025-08-08 303.00 310.05 300.85 302.55 0.0M
2025-08-07 302.50 312.45 299.90 301.90 0.0M
2025-08-06 319.60 319.60 303.65 305.75 0.0M
2025-08-05 315.00 321.45 310.20 317.10 0.0M
2025-08-04 309.75 322.50 308.60 317.70 0.0M
2025-08-01 314.05 324.45 310.00 313.80 0.0M
2025-07-31 319.45 328.50 316.05 318.45 0.0M
2025-07-30 330.25 339.05 325.35 329.90 0.1M
2025-07-29 286.65 345.00 286.65 338.55 0.4M
2025-07-28 306.90 310.25 297.00 300.80 0.1M
2025-07-25 319.15 320.00 305.25 307.35 0.0M
2025-07-24 324.00 326.30 320.60 323.25 0.0M
2025-07-23 322.05 327.20 320.40 324.35 0.0M
2025-07-22 321.50 326.20 317.05 324.45 0.0M
2025-07-21 318.00 321.70 314.00 320.25 0.0M
2025-07-18 340.00 340.00 317.35 318.10 0.0M
2025-07-17 329.25 331.95 319.50 323.10 0.0M
2025-07-16 329.55 332.00 325.00 329.00 0.0M
2025-07-15 330.05 332.35 326.80 329.80 0.0M
2025-07-14 324.75 330.25 322.55 326.35 0.0M
2025-07-11 334.50 337.40 327.30 329.95 0.0M
2025-07-10 330.05 339.35 329.20 335.30 0.0M
2025-07-09 332.20 337.65 330.70 331.55 0.0M
2025-07-08 342.55 346.00 332.85 335.95 0.0M
2025-07-07 350.45 350.45 338.90 341.60 0.0M
2025-07-04 356.55 356.55 345.25 347.75 0.0M
2025-07-03 338.20 360.95 338.20 358.25 0.1M
2025-07-02 352.30 353.15 336.95 341.95 0.1M
2025-07-01 350.00 363.20 346.60 351.40 0.0M
2025-06-30 350.00 357.25 345.90 348.75 0.1M
2025-06-27 341.90 358.50 341.90 347.60 0.1M
2025-06-26 347.00 349.70 340.00 341.90 0.1M
2025-06-25 326.50 356.90 326.50 348.35 0.1M
2025-06-24 331.30 345.40 331.30 342.25 0.0M
2025-06-23 319.85 337.80 319.85 337.10 0.0M
2025-06-20 335.05 343.90 319.70 325.65 0.0M
2025-06-19 341.00 343.70 332.40 336.85 0.0M
2025-06-18 329.40 345.50 329.40 334.30 0.0M
2025-06-17 337.85 342.35 332.50 335.80 0.0M
2025-06-16 332.05 343.00 321.40 334.45 0.0M
2025-06-13 333.00 342.05 329.75 336.75 0.0M
2025-06-12 333.10 350.00 333.10 340.85 0.1M
2025-06-11 353.00 355.00 341.80 345.90 0.0M
2025-06-10 343.90 354.25 341.25 350.35 0.0M
2025-06-09 336.70 346.80 336.70 342.85 0.1M
2025-06-06 352.90 356.10 340.30 342.45 0.0M
2025-06-05 325.65 369.80 325.65 356.80 0.1M
2025-06-04 310.90 331.45 308.40 330.10 0.1M
2025-06-03 319.15 319.70 308.70 310.90 0.0M
2025-06-02 305.25 316.00 301.60 315.50 0.0M
2025-05-30 284.05 308.50 280.00 305.45 0.1M
2025-05-29 277.20 284.55 275.40 283.30 0.0M
2025-05-28 270.10 278.35 270.10 277.30 0.0M
2025-05-27 277.05 279.55 274.25 275.60 0.0M
2025-05-26 273.80 285.00 273.80 277.55 0.0M
2025-05-23 271.15 286.30 268.55 279.30 0.0M
2025-05-22 269.00 278.90 268.60 271.20 0.0M
2025-05-21 271.30 278.55 268.10 277.00 0.0M
2025-05-20 276.00 277.10 267.85 270.25 0.0M
2025-05-19 279.00 281.60 271.10 273.30 0.0M
2025-05-16 269.55 275.45 264.25 274.65 0.1M
2025-05-15 278.00 278.00 265.00 268.25 0.0M
2025-05-14 264.75 275.85 259.05 272.50 0.1M
2025-05-13 243.15 262.15 243.15 258.55 0.1M
2025-05-12 236.05 246.20 235.45 243.25 0.0M
2025-05-09 217.25 231.00 217.20 228.70 0.0M
2025-05-08 226.10 234.80 222.95 226.95 0.0M
2025-05-07 206.60 236.10 206.60 231.80 0.1M
2025-05-06 223.05 223.45 211.80 214.20 0.0M
2025-05-05 228.95 229.30 219.25 223.05 0.1M
2025-05-02 219.75 233.05 219.75 228.80 0.0M
2025-04-30 225.40 227.00 218.90 219.70 0.0M
2025-04-29 229.90 242.00 224.55 230.70 0.1M
2025-04-28 249.90 249.90 223.35 231.40 0.0M
2025-04-25 240.00 240.00 224.00 226.95 0.1M
2025-04-24 244.05 248.00 240.75 242.35 0.0M
2025-04-23 240.00 249.90 240.00 247.70 0.1M
2025-04-22 234.90 244.25 230.20 243.05 0.1M
2025-04-21 218.00 242.90 218.00 234.15 0.1M
2025-04-17 215.00 222.80 213.50 217.65 0.1M
2025-04-16 215.25 217.45 211.00 214.95 0.0M
2025-04-15 208.05 216.00 207.65 214.55 0.0M
2025-04-11 200.05 207.70 200.00 206.65 0.0M
2025-04-09 201.20 208.20 197.15 199.85 0.0M
2025-04-08 226.85 226.85 199.70 206.10 0.1M
2025-04-07 170.00 204.00 170.00 202.35 0.1M
2025-04-04 226.00 226.00 209.15 212.35 0.0M
2025-04-03 212.75 229.95 212.75 226.55 0.1M
2025-04-02 215.00 218.65 211.25 214.55 0.0M
2025-04-01 222.10 222.30 212.65 215.80 0.1M
2025-03-28 225.95 228.95 216.40 217.50 0.0M
2025-03-27 222.05 228.50 217.00 220.20 0.0M
2025-03-26 245.90 245.90 220.90 221.85 0.0M
2025-03-25 241.05 246.00 233.70 235.95 0.1M
2025-03-24 225.00 253.25 222.00 240.50 0.2M
2025-03-21 213.95 221.30 212.00 219.55 0.0M
2025-03-20 212.05 216.50 210.45 211.65 0.0M
2025-03-19 205.60 213.50 205.15 209.45 0.0M
2025-03-18 195.95 207.50 195.95 205.60 0.0M
2025-03-17 197.95 198.50 190.05 195.20 0.0M
2025-03-13 198.65 201.30 194.00 195.05 0.0M
2025-03-12 200.15 208.45 198.20 198.60 0.0M
2025-03-11 204.25 208.60 198.05 203.85 0.0M
2025-03-10 217.25 217.75 204.10 204.85 0.0M
2025-03-07 214.90 217.35 210.10 213.10 0.0M
2025-03-06 219.35 219.35 210.00 212.80 0.0M
2025-03-05 203.50 212.10 202.10 206.50 0.0M
2025-03-04 198.00 210.00 190.15 200.95 0.0M
2025-03-03 229.75 229.75 198.70 201.15 0.1M
2025-02-28 224.95 224.95 215.10 217.10 0.0M
2025-02-27 229.45 231.45 221.25 227.95 0.0M
2025-02-25 230.60 240.45 229.40 232.85 0.0M
2025-02-24 234.20 241.00 223.95 236.80 0.0M
2025-02-21 233.05 238.55 230.25 233.55 0.0M
2025-02-20 226.00 237.00 221.95 232.55 0.0M
2025-02-19 219.60 227.95 217.95 222.45 0.0M
2025-02-18 222.05 224.65 215.65 223.20 0.0M
2025-02-17 203.05 225.20 203.05 222.50 0.0M
2025-02-14 229.00 231.15 218.15 225.15 0.0M
2025-02-13 228.00 234.70 228.00 230.60 0.0M
2025-02-12 223.00 233.60 212.95 230.45 0.0M
2025-02-11 235.00 235.00 218.35 219.65 0.0M
2025-02-10 242.00 242.00 229.00 232.65 0.0M
2025-02-07 245.40 249.80 234.65 240.80 0.1M
2025-02-06 254.50 255.25 247.10 251.00 0.0M
2025-02-05 243.95 262.85 239.10 254.50 0.0M
2025-02-04 231.95 242.00 230.20 239.80 0.0M
2025-02-03 242.95 242.95 221.95 227.45 0.0M
2025-02-01 259.10 259.10 236.85 238.30 0.0M
2025-01-31 250.75 258.40 243.90 254.00 0.0M
2025-01-30 243.10 253.90 235.55 245.80 0.1M
2025-01-29 230.05 246.05 227.75 243.55 0.0M
2025-01-28 238.45 238.45 214.90 227.90 0.1M
2025-01-27 239.90 240.15 223.80 233.10 0.1M
2025-01-24 262.65 263.40 239.65 242.70 0.0M
2025-01-23 268.50 268.50 255.75 257.50 0.0M
2025-01-22 269.85 269.85 254.50 263.20 0.0M
2025-01-21 287.90 287.90 258.00 260.75 0.0M
2025-01-20 278.65 284.15 274.60 281.90 0.0M
2025-01-17 282.50 282.50 272.95 277.45 0.0M
2025-01-16 275.60 290.90 275.60 282.65 0.0M
2025-01-15 287.80 287.80 273.90 275.50 0.0M
2025-01-14 255.55 283.30 255.55 277.10 0.1M
2025-01-13 286.35 286.45 266.45 270.45 0.1M
2025-01-10 304.10 306.70 286.15 289.00 0.1M
2025-01-09 310.50 318.15 305.00 309.50 0.0M
2025-01-08 327.00 327.00 310.45 313.60 0.0M
2025-01-07 321.95 323.50 312.40 319.55 0.0M
2025-01-06 330.05 338.00 311.75 315.35 0.0M
2025-01-03 340.45 351.80 329.25 333.40 0.0M
2025-01-02 331.60 349.00 331.60 344.80 0.0M
2025-01-01 326.65 340.00 326.65 338.30 0.0M