Incap Ltd

INCP
🏛️ 印度 →
131.25
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 65.60 72.50 65.60 71.10 0.0M
2021-12-30 76.25 76.25 69.05 69.05 0.0M
2021-12-29 72.65 72.65 72.65 72.65 0.0M
2021-12-28 69.20 69.20 69.20 69.20 0.0M
2021-12-27 65.95 65.95 65.95 65.95 0.0M
2021-12-24 62.85 62.85 62.85 62.85 0.0M
2021-12-23 59.90 59.90 59.90 59.90 0.0M
2021-12-22 57.05 57.05 55.00 57.05 0.0M
2021-12-21 54.20 54.35 54.15 54.35 0.0M
2021-12-20 51.70 51.80 47.70 51.80 0.0M
2021-12-17 49.35 49.35 49.35 49.35 0.0M
2021-12-16 48.50 48.50 45.25 47.00 0.0M
2021-12-15 46.30 46.30 44.10 46.20 0.0M
2021-12-14 44.10 44.10 42.00 44.10 0.0M
2021-12-13 42.00 42.00 42.00 42.00 0.0M
2021-12-10 40.00 40.00 38.10 40.00 0.0M
2021-12-09 35.60 38.10 35.60 38.10 0.0M
2021-12-08 39.00 39.00 36.30 36.30 0.0M
2021-12-07 38.00 39.25 36.50 38.20 0.0M
2021-12-06 37.00 37.50 35.05 37.40 0.0M
2021-12-03 35.85 35.85 32.50 35.80 0.0M
2021-12-02 35.35 35.95 34.20 34.20 0.0M
2021-12-01 36.35 36.35 34.65 35.95 0.0M
2021-11-30 35.55 37.30 33.90 36.45 0.0M
2021-11-29 35.55 37.45 35.55 35.60 0.0M
2021-11-26 37.40 37.45 34.50 37.40 0.0M
2021-11-25 34.00 35.70 34.00 35.70 0.0M
2021-11-24 33.95 34.00 32.15 34.00 0.0M
2021-11-23 33.75 34.80 32.00 32.40 0.0M
2021-11-22 33.60 33.65 33.00 33.65 0.0M
2021-11-18 31.00 32.05 31.00 32.05 0.0M
2021-11-17 29.95 30.55 28.35 30.55 0.0M
2021-11-16 29.25 29.25 26.70 29.10 0.0M
2021-11-15 27.90 27.90 27.60 27.90 0.0M
2021-11-12 26.80 28.40 26.60 26.60 0.0M
2021-11-11 26.65 28.45 26.60 27.95 0.0M
2021-11-10 28.00 28.00 27.95 27.95 0.0M
2021-11-09 28.00 28.40 26.15 28.10 0.0M
2021-11-08 26.95 28.25 26.95 27.50 0.0M
2021-11-04 24.55 26.95 24.55 26.95 0.0M
2021-11-03 24.70 25.70 24.70 25.70 0.0M
2021-11-02 25.70 25.70 24.90 25.70 0.0M
2021-11-01 25.50 25.50 24.10 24.50 0.0M
2021-10-29 24.30 26.40 24.25 24.30 0.0M
2021-10-28 27.25 27.25 25.05 25.15 0.0M
2021-10-27 26.95 26.95 24.80 26.00 0.0M
2021-10-26 25.65 28.05 25.65 25.70 0.0M
2021-10-25 29.65 29.65 26.95 26.95 0.0M
2021-10-22 26.05 28.45 26.05 28.35 0.0M
2021-10-21 26.00 27.50 26.00 27.25 0.0M
2021-10-20 28.90 28.90 26.20 26.20 0.0M
2021-10-19 26.05 28.10 25.55 27.55 0.0M
2021-10-18 26.95 27.45 26.00 26.80 0.0M
2021-10-14 25.75 26.25 25.00 26.15 0.0M
2021-10-13 25.70 25.75 24.10 25.00 0.0M
2021-10-12 24.60 26.35 24.60 24.90 0.0M
2021-10-11 25.00 26.40 24.60 25.65 0.0M
2021-10-08 25.00 26.55 24.65 25.40 0.0M
2021-10-07 25.30 26.25 24.05 25.80 0.0M
2021-10-06 25.65 25.65 25.00 25.30 0.0M
2021-10-05 25.60 26.20 24.45 24.45 0.0M
2021-10-04 25.05 25.90 24.20 25.55 0.0M
2021-10-01 25.00 25.00 23.85 25.00 0.0M
2021-09-30 25.50 25.50 25.00 25.00 0.0M
2021-09-29 25.00 25.00 24.60 24.60 0.0M
2021-09-28 23.35 25.40 23.35 23.85 0.0M
2021-09-27 26.05 26.35 24.25 24.40 0.0M
2021-09-24 24.50 25.50 23.30 25.50 0.0M
2021-09-23 23.80 25.00 23.75 24.50 0.0M
2021-09-22 24.80 25.55 24.50 24.55 0.0M
2021-09-21 25.15 25.60 25.15 25.60 0.0M
2021-09-20 25.25 26.45 25.25 26.45 0.0M
2021-09-17 26.00 26.50 25.20 26.45 0.0M
2021-09-16 26.00 26.50 24.25 26.50 0.0M
2021-09-15 27.35 27.35 24.85 26.30 0.0M
2021-09-14 26.05 26.15 23.90 26.15 0.0M
2021-09-13 26.00 26.00 24.70 24.95 0.0M
2021-09-09 28.35 28.35 25.90 25.95 0.0M
2021-09-08 28.45 28.45 27.15 27.15 0.0M
2021-09-07 29.25 29.70 27.00 28.55 0.0M
2021-09-06 29.30 30.45 27.65 28.40 0.0M
2021-09-03 29.50 29.50 26.80 29.10 0.0M
2021-09-02 28.00 29.40 26.70 28.20 0.0M
2021-09-01 28.90 28.90 26.30 28.10 0.0M
2021-08-31 25.55 28.05 25.55 27.55 0.0M
2021-08-30 26.80 26.80 24.95 26.80 0.0M
2021-08-27 25.55 25.55 23.60 25.55 0.0M
2021-08-26 25.95 25.95 23.60 24.35 0.0M
2021-08-25 24.90 24.90 23.60 24.75 0.0M
2021-08-24 24.50 25.70 23.35 23.75 0.0M
2021-08-23 24.05 24.50 24.00 24.50 0.0M
2021-08-20 26.90 26.90 24.40 24.50 0.0M
2021-08-18 25.65 28.20 25.65 25.65 0.0M
2021-08-17 24.60 27.00 24.60 26.95 0.0M
2021-08-16 27.95 27.95 25.75 25.75 0.0M
2021-08-13 27.05 27.25 27.05 27.10 0.0M
2021-08-12 26.00 26.00 24.80 26.00 0.0M
2021-08-11 24.80 24.80 24.80 24.80 0.0M
2021-08-10 26.25 26.25 25.85 26.10 0.0M
2021-08-09 27.20 27.20 27.20 27.20 0.0M
2021-08-06 28.00 28.00 27.20 27.20 0.0M
2021-08-05 30.10 30.10 28.60 28.60 0.0M
2021-08-04 28.00 30.65 27.80 30.10 0.0M
2021-08-03 29.20 29.25 28.30 29.25 0.0M
2021-08-02 32.20 32.20 29.20 29.75 0.0M
2021-07-30 30.70 30.70 28.05 30.70 0.0M
2021-07-29 29.25 29.25 28.55 29.25 0.0M
2021-07-28 26.60 27.90 25.45 27.90 0.0M
2021-07-27 26.60 26.60 24.35 26.60 0.0M
2021-07-26 25.35 25.35 25.35 25.35 0.0M
2021-07-23 23.00 24.15 21.85 24.15 0.0M
2021-07-22 25.20 25.20 23.00 23.00 0.0M
2021-07-20 24.95 24.95 22.80 24.00 0.0M
2021-07-19 25.35 25.35 22.95 23.95 0.0M
2021-07-16 24.15 24.15 24.15 24.15 0.0M
2021-07-15 23.05 23.05 23.00 23.00 0.0M
2021-07-14 23.75 23.75 22.55 23.45 0.0M
2021-07-13 22.15 24.25 22.15 22.65 0.0M
2021-07-12 25.20 25.20 22.85 23.15 0.0M
2021-07-09 23.90 24.00 23.85 24.00 0.0M
2021-07-08 23.85 25.10 23.00 25.10 0.0M
2021-07-07 26.35 26.35 23.85 24.00 0.0M
2021-07-06 26.45 26.45 24.75 25.10 0.0M
2021-07-05 26.65 26.65 24.20 25.20 0.0M
2021-07-02 25.55 25.55 23.50 25.45 0.0M
2021-07-01 24.35 24.35 24.35 24.35 0.0M
2021-06-30 24.00 24.35 23.20 23.20 0.0M
2021-06-29 23.05 25.45 23.05 23.20 0.0M
2021-06-28 26.35 26.35 23.85 24.25 0.0M
2021-06-25 26.00 26.00 25.10 25.10 0.0M
2021-06-23 26.40 26.40 26.40 26.40 0.0M
2021-06-22 28.65 28.65 26.00 27.75 0.0M
2021-06-21 25.15 27.45 25.15 27.30 0.0M
2021-06-18 24.75 27.35 24.75 26.45 0.0M
2021-06-17 26.05 26.05 23.65 26.05 0.0M
2021-06-16 24.85 24.85 22.65 24.85 0.0M
2021-06-15 22.05 24.35 22.05 23.75 0.0M
2021-06-14 24.00 24.80 23.10 23.20 0.0M
2021-06-11 22.60 23.70 22.00 23.65 0.0M
2021-06-10 21.25 22.65 21.25 22.65 0.0M
2021-06-09 21.10 23.10 21.10 21.60 0.0M
2021-06-08 21.50 22.15 21.25 22.00 0.0M
2021-06-07 22.20 23.20 22.20 22.20 0.0M
2021-06-04 22.45 22.45 22.00 22.10 0.0M
2021-06-03 23.40 23.40 22.45 22.45 0.0M
2021-06-02 23.60 23.60 23.60 23.60 0.0M
2021-06-01 23.95 23.95 23.95 23.95 0.0M
2021-05-31 22.10 23.10 21.00 23.00 0.0M
2021-05-28 24.00 24.00 22.05 22.10 0.0M
2021-05-27 23.95 23.95 23.10 23.10 0.0M
2021-05-26 22.85 23.50 22.85 23.50 0.0M
2021-05-25 22.95 22.95 22.85 22.85 0.0M
2021-05-24 20.50 22.00 20.05 21.95 0.0M
2021-05-21 21.10 21.10 21.10 21.10 0.0M
2021-05-20 20.00 20.50 19.55 20.10 0.0M
2021-05-19 21.00 21.00 19.40 20.50 0.0M
2021-05-18 19.00 20.10 18.25 20.10 0.0M
2021-05-17 21.15 21.15 19.15 19.15 0.0M
2021-05-14 22.25 22.25 20.15 20.15 0.0M
2021-05-12 23.40 23.40 21.20 21.20 0.0M
2021-05-11 24.60 24.60 22.30 22.30 0.0M
2021-05-10 23.85 23.85 22.50 23.45 0.0M
2021-05-07 23.30 23.30 21.10 22.75 0.0M
2021-05-06 22.20 22.20 22.20 22.20 0.0M
2021-05-05 21.85 21.85 21.85 21.85 0.0M
2021-05-04 21.85 21.85 21.85 21.85 0.0M
2021-05-03 20.85 20.85 19.00 20.85 0.0M
2021-04-30 19.95 19.95 18.50 19.90 0.0M
2021-04-29 18.45 20.35 18.45 19.00 0.0M
2021-04-28 20.35 20.35 19.40 19.40 0.0M
2021-04-27 19.40 19.40 17.65 19.40 0.0M
2021-04-26 19.00 19.50 17.70 18.50 0.0M
2021-04-23 20.45 20.45 18.55 18.60 0.0M
2021-04-22 19.20 20.40 18.75 19.50 0.0M
2021-04-20 21.00 21.00 19.55 19.60 0.0M
2021-04-19 20.00 21.40 20.00 20.00 0.0M
2021-04-16 20.45 20.45 19.00 20.45 0.0M
2021-04-15 21.05 21.05 19.50 19.55 0.0M
2021-04-13 20.05 20.05 18.50 20.05 0.0M
2021-04-12 20.05 20.05 19.10 19.10 0.0M
2021-04-09 18.00 19.10 18.00 19.10 0.0M
2021-04-07 18.35 18.35 18.20 18.20 0.0M
2021-04-06 19.00 19.00 18.50 18.50 0.0M
2021-04-05 18.40 18.40 18.40 18.40 0.0M
2021-04-01 19.40 19.40 18.40 18.40 0.0M
2021-03-31 19.35 19.35 19.35 19.35 0.0M
2021-03-30 19.30 19.30 19.30 19.30 0.0M
2021-03-26 19.20 19.25 19.20 19.25 0.0M
2021-03-24 19.15 19.15 19.15 19.15 0.0M
2021-03-23 19.35 21.35 19.35 19.45 0.0M
2021-03-22 21.00 21.00 20.35 20.35 0.0M
2021-03-19 19.40 21.40 19.40 21.40 0.0M
2021-03-18 20.40 20.40 20.40 20.40 0.0M
2021-03-17 20.40 21.30 20.25 21.30 0.0M
2021-03-16 21.00 21.00 20.25 20.30 0.0M
2021-03-15 21.30 21.30 21.30 21.30 0.0M
2021-03-12 22.20 22.20 21.15 21.25 0.0M
2021-03-10 21.15 22.20 21.15 21.15 0.0M
2021-03-09 22.80 22.80 21.15 21.15 0.0M
2021-03-08 23.15 23.15 20.95 22.00 0.0M
2021-03-05 22.05 22.05 21.05 22.05 0.0M
2021-03-04 21.00 21.00 21.00 21.00 0.0M
2021-03-03 20.05 20.05 19.30 20.00 0.0M
2021-03-02 20.80 21.80 20.00 20.25 0.0M
2021-03-01 22.80 22.80 20.75 20.80 0.0M
2021-02-25 22.65 22.65 20.70 21.80 0.0M
2021-02-24 21.60 21.60 21.60 21.60 0.0M
2021-02-23 20.00 20.60 19.05 20.60 0.0M
2021-02-19 21.00 21.00 19.65 19.65 0.0M
2021-02-18 20.65 20.75 20.60 20.60 0.0M
2021-02-17 21.65 21.65 21.65 21.65 0.0M
2021-02-16 22.55 22.55 20.45 20.65 0.0M
2021-02-15 23.05 23.05 21.00 21.50 0.0M
2021-02-12 22.30 23.20 21.00 22.10 0.0M
2021-02-11 22.15 23.40 21.85 22.10 0.0M
2021-02-10 22.00 23.00 21.85 23.00 0.0M
2021-02-09 23.65 23.65 22.25 23.00 0.0M
2021-02-08 22.75 23.15 21.00 23.15 0.0M
2021-02-05 22.00 23.80 22.00 22.05 0.0M
2021-02-04 21.90 22.80 21.90 22.80 0.0M
2021-02-03 23.00 23.50 23.00 23.05 0.0M
2021-02-02 23.50 25.00 23.00 23.50 0.0M
2021-02-01 23.00 24.75 23.00 24.00 0.0M
2021-01-29 23.25 24.00 23.25 23.85 0.0M
2021-01-28 26.40 26.40 23.90 23.90 0.0M
2021-01-27 26.95 26.95 25.15 25.15 0.0M
2021-01-25 26.45 26.45 26.45 26.45 0.0M
2021-01-21 24.25 26.65 24.25 26.65 0.0M
2021-01-20 24.85 25.50 24.85 25.50 0.0M
2021-01-19 26.15 26.15 26.15 26.15 0.0M
2021-01-14 24.90 27.00 24.90 26.75 0.0M
2021-01-13 25.35 26.60 25.35 26.20 0.0M
2021-01-11 26.70 26.70 26.65 26.65 0.0M
2021-01-07 26.40 26.75 25.50 26.70 0.0M
2021-01-06 26.00 26.90 24.70 26.80 0.0M
2021-01-05 26.00 26.00 26.00 26.00 0.0M
2021-01-04 27.10 27.10 26.00 26.00 0.0M
2021-01-01 26.15 26.15 26.15 26.15 0.0M