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
2025-09-26 141.01 152.00 131.22 131.25 0.0M
2025-09-25 150.00 160.99 135.00 145.80 0.0M
2025-09-24 135.50 152.10 129.90 146.95 0.1M
2025-09-23 119.80 128.00 115.25 126.75 0.0M
2025-09-22 101.90 119.89 99.49 113.97 0.0M
2025-09-19 103.95 103.95 99.00 99.91 0.0M
2025-09-18 101.55 103.99 98.57 102.28 0.0M
2025-09-17 107.00 107.00 98.15 99.56 0.0M
2025-09-16 102.00 108.00 102.00 104.75 0.0M
2025-09-15 93.15 104.50 93.15 101.52 0.0M
2025-09-12 89.00 98.99 89.00 95.18 0.0M
2025-09-11 94.40 94.50 89.30 90.73 0.0M
2025-09-10 86.00 99.60 86.00 91.50 0.0M
2025-09-09 92.00 96.00 86.00 87.74 0.0M
2025-09-08 87.50 87.90 82.12 86.75 0.0M
2025-09-05 84.77 85.95 78.00 85.78 0.0M
2025-09-04 88.00 88.88 81.11 86.50 0.0M
2025-09-03 80.20 85.80 80.20 84.95 0.0M
2025-09-02 89.98 89.98 80.20 81.80 0.0M
2025-09-01 90.50 92.06 84.41 85.07 0.0M
2025-08-29 82.54 96.00 82.54 90.25 0.0M
2025-08-28 71.00 85.01 71.00 82.95 0.0M
2025-08-26 77.35 77.35 76.00 76.65 0.0M
2025-08-25 79.59 79.59 73.51 77.99 0.0M
2025-08-22 77.50 77.50 73.50 75.35 0.0M
2025-08-21 76.90 77.98 72.75 73.05 0.0M
2025-08-20 73.50 74.00 72.00 72.07 0.0M
2025-08-19 75.90 75.90 72.00 75.00 0.0M
2025-08-18 73.01 77.00 73.00 73.03 0.0M
2025-08-14 76.00 76.00 73.00 73.00 0.0M
2025-08-13 74.20 76.00 73.00 73.73 0.0M
2025-08-12 77.00 77.00 75.90 76.00 0.0M
2025-08-11 74.00 77.90 73.00 76.00 0.0M
2025-08-08 77.00 82.99 73.00 75.55 0.0M
2025-08-07 81.70 81.70 70.00 76.36 0.0M
2025-08-06 81.98 81.98 73.50 81.70 0.0M
2025-08-05 78.75 82.00 78.75 79.40 0.0M
2025-08-04 84.80 84.80 78.50 82.00 0.0M
2025-08-01 78.99 79.90 76.00 77.40 0.0M
2025-07-31 80.00 80.00 78.99 78.99 0.0M
2025-07-30 78.73 79.00 75.01 76.60 0.0M
2025-07-29 75.58 78.99 74.21 78.73 0.0M
2025-07-28 82.15 82.20 73.65 75.58 0.0M
2025-07-25 73.60 83.77 73.60 78.01 0.0M
2025-07-24 82.00 82.59 75.22 77.53 0.0M
2025-07-23 70.10 82.80 70.10 79.61 0.0M
2025-07-22 81.10 81.98 79.99 80.00 0.0M
2025-07-21 82.13 87.90 80.11 80.65 0.0M
2025-07-18 81.50 85.00 81.50 82.13 0.0M
2025-07-17 87.00 87.00 83.00 84.00 0.0M
2025-07-16 94.75 94.75 81.00 84.18 0.0M
2025-07-15 97.40 97.40 82.01 82.83 0.0M
2025-07-14 88.50 88.50 85.00 85.00 0.0M
2025-07-11 85.00 89.99 84.00 88.50 0.0M
2025-07-10 85.81 87.00 83.00 85.80 0.0M
2025-07-09 88.70 88.70 80.00 85.81 0.0M
2025-07-08 89.95 89.95 88.79 88.79 0.0M
2025-07-07 85.00 87.02 81.69 83.53 0.0M
2025-07-04 90.30 90.30 82.31 88.80 0.0M
2025-07-03 91.00 91.00 85.42 90.29 0.0M
2025-07-02 82.05 90.98 82.05 85.41 0.0M
2025-06-30 85.20 89.85 81.00 88.63 0.0M
2025-06-27 85.80 89.48 82.30 83.07 0.0M
2025-06-26 88.00 90.00 83.20 85.80 0.0M
2025-06-25 88.00 90.90 85.00 88.29 0.0M
2025-06-24 76.00 85.00 76.00 84.86 0.0M
2025-06-23 82.50 82.50 78.59 80.84 0.0M
2025-06-20 83.55 88.99 82.29 82.72 0.0M
2025-06-19 83.80 88.00 82.45 83.28 0.0M
2025-06-18 83.96 83.96 83.80 83.80 0.0M
2025-06-17 83.20 86.00 83.20 83.96 0.0M
2025-06-16 86.71 89.85 80.00 84.90 0.0M
2025-06-13 85.15 88.80 85.00 85.01 0.0M
2025-06-12 88.44 90.00 83.33 85.15 0.0M
2025-06-11 91.99 91.99 86.10 88.00 0.0M
2025-06-10 86.00 89.00 84.05 86.10 0.0M
2025-06-09 90.16 90.16 86.00 86.22 0.0M
2025-06-06 73.00 94.00 73.00 92.00 0.0M
2025-06-05 85.13 88.88 84.21 86.98 0.0M
2025-06-04 83.00 91.24 83.00 85.13 0.0M
2025-06-03 85.90 88.99 85.90 87.99 0.0M
2025-06-02 91.89 95.00 85.20 85.90 0.0M
2025-05-30 82.01 90.00 82.01 89.60 0.0M
2025-05-29 94.20 94.20 85.06 85.50 0.0M
2025-05-28 82.00 93.35 80.88 92.10 0.0M
2025-05-27 88.99 88.99 88.00 88.74 0.0M
2025-05-26 81.25 90.00 81.25 89.68 0.0M
2025-05-23 89.00 89.00 86.01 87.27 0.0M
2025-05-22 91.99 91.99 89.73 89.73 0.0M
2025-05-21 87.50 88.92 87.50 88.39 0.0M
2025-05-20 88.00 88.00 82.32 84.16 0.0M
2025-05-19 88.30 88.30 84.00 88.00 0.0M
2025-05-16 86.00 88.98 85.21 88.75 0.0M
2025-05-15 84.01 85.00 81.50 84.54 0.0M
2025-05-14 88.53 88.53 83.02 84.51 0.0M
2025-05-13 91.90 91.90 83.02 86.79 0.0M
2025-05-12 82.60 89.90 82.60 89.22 0.0M
2025-05-09 98.90 98.90 82.60 83.47 0.0M
2025-05-08 81.52 91.35 81.52 91.01 0.0M
2025-05-07 83.10 83.11 83.10 83.10 0.0M
2025-05-06 91.39 91.39 83.10 83.10 0.0M
2025-05-05 88.00 88.25 83.03 83.93 0.0M
2025-05-02 89.61 89.61 82.08 88.48 0.0M
2025-04-30 89.00 91.00 85.30 89.61 0.0M
2025-04-29 89.96 90.97 88.01 89.14 0.0M
2025-04-28 88.02 89.96 87.30 89.96 0.0M
2025-04-25 93.59 93.60 88.00 90.05 0.0M
2025-04-24 94.00 96.97 94.00 94.06 0.0M
2025-04-23 99.90 99.90 99.90 99.90 0.0M
2025-04-22 92.61 102.50 92.61 97.39 0.0M
2025-04-21 84.05 99.95 84.05 94.50 0.0M
2025-04-17 92.45 97.78 91.00 92.25 0.0M
2025-04-16 95.00 97.50 90.85 92.45 0.0M
2025-04-15 83.73 100.70 83.73 96.49 0.0M
2025-04-11 93.99 93.99 91.90 91.90 0.0M
2025-04-09 90.00 92.00 83.33 86.03 0.0M
2025-04-08 92.11 92.11 87.49 91.73 0.0M
2025-04-07 86.55 86.55 81.10 83.75 0.0M
2025-04-04 93.97 93.97 87.15 90.00 0.0M
2025-04-03 90.78 93.98 89.80 89.95 0.0M
2025-04-02 97.78 97.78 89.00 89.80 0.0M
2025-04-01 96.00 96.00 92.49 93.15 0.0M
2025-03-28 98.40 98.40 91.05 97.35 0.0M
2025-03-27 101.80 101.80 93.80 93.80 0.0M
2025-03-26 99.00 99.00 92.00 98.70 0.0M
2025-03-25 100.35 100.35 95.35 95.35 0.0M
2025-03-24 105.00 105.00 95.50 100.35 0.0M
2025-03-21 100.85 100.85 95.20 100.50 0.0M
2025-03-20 104.95 104.95 95.10 96.10 0.0M
2025-03-19 93.70 103.45 93.65 100.10 0.0M
2025-03-18 97.30 107.45 97.25 98.55 0.0M
2025-03-17 105.00 105.00 96.00 102.35 0.0M
2025-03-13 102.00 105.00 100.00 100.00 0.0M
2025-03-12 97.00 103.80 95.00 100.00 0.0M
2025-03-11 98.80 103.95 98.80 98.90 0.0M
2025-03-10 100.60 105.60 95.65 104.00 0.0M
2025-03-07 105.00 105.00 100.00 100.60 0.0M
2025-03-06 109.85 109.85 104.50 105.00 0.0M
2025-03-05 99.00 104.75 99.00 104.70 0.0M
2025-03-04 104.00 104.00 99.75 99.80 0.0M
2025-03-03 106.95 106.95 100.25 105.00 0.0M
2025-02-28 105.50 105.50 105.50 105.50 0.0M
2025-02-27 103.50 111.40 103.50 111.00 0.0M
2025-02-25 114.80 114.80 106.10 106.15 0.0M
2025-02-24 112.00 112.12 110.00 111.56 0.0M
2025-02-21 113.00 115.80 106.00 106.79 0.0M
2025-02-20 107.00 111.00 107.00 111.00 0.0M
2025-02-19 107.99 107.99 98.00 107.93 0.0M
2025-02-18 105.00 105.00 95.00 102.01 0.0M
2025-02-17 114.40 114.40 102.00 102.94 0.0M
2025-02-14 102.00 112.30 96.01 106.10 0.0M
2025-02-13 112.30 112.30 102.15 104.90 0.0M
2025-02-12 118.20 123.00 108.60 112.49 0.0M
2025-02-11 119.80 119.80 106.45 117.86 0.0M
2025-02-10 115.50 123.90 105.61 109.62 0.0M
2025-02-07 119.50 123.71 115.00 117.34 0.0M
2025-02-06 112.38 112.47 105.00 112.47 0.0M
2025-02-05 102.25 102.25 102.25 102.25 0.0M
2025-02-04 97.39 97.39 97.39 97.39 0.0M
2025-02-03 92.76 92.76 92.76 92.76 0.0M
2025-02-01 88.30 88.35 85.00 88.35 0.0M
2025-01-31 88.35 90.20 84.00 84.15 0.0M
2025-01-30 86.00 86.00 82.80 85.95 0.0M
2025-01-29 87.00 87.00 82.65 84.15 0.0M
2025-01-28 90.95 90.95 82.40 87.00 0.0M
2025-01-27 89.45 95.00 86.70 86.70 0.0M
2025-01-24 90.55 99.40 90.05 91.25 0.0M
2025-01-23 103.30 103.30 93.60 94.75 0.0M
2025-01-21 90.25 99.70 90.25 98.50 0.0M
2025-01-20 99.95 99.95 95.00 95.00 0.0M
2025-01-17 97.25 100.00 91.50 99.95 0.0M
2025-01-16 95.30 99.00 95.30 95.30 0.0M
2025-01-15 93.00 95.90 93.00 95.20 0.0M
2025-01-14 93.55 93.55 88.95 91.80 0.0M
2025-01-13 97.40 102.25 92.55 93.55 0.0M
2025-01-10 102.00 102.00 97.40 97.40 0.0M
2025-01-09 105.00 105.00 97.55 102.50 0.0M
2025-01-08 101.95 101.95 101.95 101.95 0.0M
2025-01-07 99.00 102.00 98.10 101.95 0.0M
2025-01-06 101.00 108.30 98.75 98.90 0.0M
2025-01-03 106.00 106.00 103.60 103.90 0.0M
2025-01-02 104.05 109.00 103.60 109.00 0.0M
2025-01-01 113.40 113.40 104.50 109.00 0.0M