Inditrade Capital Ltd

ICLI
🏛️ 印度 →
5.01
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
2022-12-30 33.40 35.00 33.20 33.50 0.0M
2022-12-29 34.90 34.90 33.10 33.30 0.0M
2022-12-28 34.30 34.95 33.30 34.85 0.0M
2022-12-27 34.80 34.95 32.60 33.85 0.0M
2022-12-26 33.90 33.95 33.90 33.90 0.0M
2022-12-23 31.50 33.00 31.15 32.95 0.0M
2022-12-22 34.85 34.85 30.10 32.50 0.0M
2022-12-21 33.90 34.50 33.00 33.75 0.0M
2022-12-20 33.60 34.00 33.60 34.00 0.0M
2022-12-19 34.40 34.40 33.40 33.65 0.0M
2022-12-16 35.55 35.55 33.55 33.70 0.0M
2022-12-15 34.80 35.80 34.80 35.60 0.0M
2022-12-14 34.50 35.60 34.35 34.40 0.0M
2022-12-13 34.40 35.90 34.00 34.35 0.0M
2022-12-12 35.90 35.90 34.30 35.45 0.0M
2022-12-09 35.25 35.90 33.20 35.60 0.0M
2022-12-08 34.25 35.35 33.40 33.75 0.0M
2022-12-07 35.90 35.90 34.50 34.65 0.0M
2022-12-06 35.90 35.90 34.50 35.30 0.0M
2022-12-05 36.05 37.15 34.50 35.05 0.0M
2022-12-02 36.90 37.20 35.10 37.05 0.0M
2022-12-01 35.85 36.40 35.00 35.90 0.0M
2022-11-30 34.15 36.55 34.15 35.20 0.0M
2022-11-29 36.80 36.80 34.15 34.80 0.0M
2022-11-28 35.90 36.90 35.90 36.05 0.0M
2022-11-25 38.90 38.90 35.20 35.60 0.1M
2022-11-24 38.80 38.80 37.55 38.50 0.0M
2022-11-23 37.65 38.75 37.65 37.90 0.0M
2022-11-22 37.15 38.80 36.35 37.65 0.0M
2022-11-21 37.50 38.90 37.00 38.40 0.0M
2022-11-18 38.05 38.80 37.85 37.85 0.0M
2022-11-17 37.10 38.90 37.10 38.80 0.0M
2022-11-16 38.90 38.90 37.55 37.80 0.0M
2022-11-15 39.20 40.00 37.25 38.25 0.0M
2022-11-14 42.80 42.80 38.80 39.20 0.0M
2022-11-11 42.45 42.45 39.40 40.70 0.0M
2022-11-10 39.80 42.00 37.25 40.60 0.0M
2022-11-09 39.00 40.10 37.10 38.95 0.0M
2022-11-07 41.05 43.50 37.00 39.90 0.0M
2022-11-04 43.50 43.70 40.20 41.05 0.0M
2022-11-03 39.00 41.25 38.15 40.15 0.0M
2022-11-02 42.00 42.00 39.10 39.50 0.0M
2022-11-01 36.50 40.75 36.50 39.20 0.0M
2022-10-31 36.00 38.85 36.00 37.05 0.0M
2022-10-28 35.10 36.75 35.10 36.70 0.0M
2022-10-27 36.40 36.90 34.60 35.65 0.0M
2022-10-25 37.00 37.85 36.10 36.40 0.0M
2022-10-24 36.35 38.50 35.05 37.55 0.0M
2022-10-21 39.65 39.65 35.50 36.20 0.0M
2022-10-20 37.90 39.20 36.30 38.00 0.0M
2022-10-19 38.00 39.65 37.10 37.50 0.0M
2022-10-18 38.55 39.35 36.05 38.60 0.0M
2022-10-17 40.90 40.90 38.15 39.05 0.0M
2022-10-14 40.40 40.55 39.50 40.10 0.0M
2022-10-13 40.15 44.50 38.70 39.35 0.0M
2022-10-12 42.15 42.90 40.50 40.95 0.0M
2022-10-11 42.05 44.90 42.05 42.50 0.0M
2022-10-10 45.00 45.00 41.10 43.40 0.0M
2022-10-07 42.00 45.00 40.30 43.75 0.0M
2022-10-06 42.20 43.90 39.10 42.65 0.0M
2022-10-04 37.35 43.50 37.35 42.25 0.0M
2022-10-03 38.00 39.00 36.25 38.00 0.0M
2022-09-30 37.80 39.90 37.10 38.85 0.0M
2022-09-29 36.35 37.90 36.35 37.00 0.0M
2022-09-28 37.80 42.00 35.20 37.05 0.0M
2022-09-27 36.55 38.70 30.00 35.35 0.0M
2022-09-26 38.05 40.00 36.15 37.15 0.1M
2022-09-23 35.90 38.35 34.50 38.05 0.1M
2022-09-22 35.55 35.55 33.30 34.95 0.0M
2022-09-21 35.80 35.80 33.85 34.50 0.0M
2022-09-20 35.90 37.80 34.30 34.85 0.0M
2022-09-19 34.25 39.85 33.30 35.20 0.0M
2022-09-16 35.60 38.80 34.15 34.60 0.0M
2022-09-15 39.30 39.50 34.20 36.90 0.1M
2022-09-14 34.00 40.55 31.30 39.30 0.2M
2022-09-13 28.85 33.80 28.85 33.80 0.2M
2022-09-12 29.40 29.40 27.75 28.20 0.1M
2022-09-09 29.65 29.65 28.70 28.80 0.0M
2022-09-08 30.00 30.90 28.80 29.05 0.0M
2022-09-07 29.25 30.00 28.05 29.90 0.0M
2022-09-06 29.40 29.40 27.85 29.25 0.0M
2022-09-05 29.85 29.85 27.25 28.15 0.0M
2022-09-02 29.85 29.85 27.45 28.00 0.0M
2022-09-01 28.35 29.50 27.50 27.85 0.0M
2022-08-30 28.90 28.90 27.45 28.35 0.0M
2022-08-29 27.95 29.30 27.70 28.30 0.0M
2022-08-26 29.00 29.00 27.75 27.95 0.0M
2022-08-25 27.40 29.00 27.40 28.10 0.0M
2022-08-24 28.15 28.50 27.85 27.95 0.0M
2022-08-23 28.05 28.60 27.50 28.50 0.0M
2022-08-22 28.05 28.95 28.00 28.00 0.0M
2022-08-19 28.95 29.80 27.15 28.60 0.0M
2022-08-18 29.00 29.00 28.00 28.45 0.0M
2022-08-17 28.00 29.80 28.00 28.25 0.0M
2022-08-16 29.00 29.00 27.85 28.35 0.0M
2022-08-12 28.60 29.95 28.30 28.50 0.0M
2022-08-11 29.95 32.00 28.60 28.60 0.0M
2022-08-10 29.00 29.50 28.65 28.95 0.0M
2022-08-08 29.50 30.50 29.15 29.80 0.0M
2022-08-05 29.90 30.30 28.90 29.90 0.0M
2022-08-04 29.60 31.45 28.00 29.00 0.0M
2022-08-03 35.00 35.00 28.70 29.55 0.1M
2022-08-02 34.95 36.00 33.20 35.85 0.0M
2022-08-01 34.85 35.00 33.40 34.45 0.0M
2022-07-29 32.35 34.85 32.35 34.70 0.0M
2022-07-28 32.05 34.15 32.05 32.90 0.0M
2022-07-27 33.00 34.60 31.70 32.25 0.0M
2022-07-26 31.50 33.95 31.50 33.85 0.0M
2022-07-25 31.30 34.45 31.30 34.00 0.0M
2022-07-22 33.15 34.10 31.15 33.00 0.0M
2022-07-21 30.25 33.45 30.25 32.65 0.0M
2022-07-20 30.00 31.90 28.55 30.80 0.0M
2022-07-19 28.35 29.40 27.80 29.00 0.0M
2022-07-18 29.00 29.85 28.55 29.45 0.0M
2022-07-15 29.70 29.70 28.50 28.65 0.0M
2022-07-14 31.00 31.00 28.15 29.70 0.0M
2022-07-13 29.95 29.95 28.70 28.70 0.0M
2022-07-12 29.10 29.95 29.05 29.95 0.0M
2022-07-11 30.60 30.60 28.00 30.00 0.0M
2022-07-08 28.50 30.60 28.50 30.60 0.0M
2022-07-07 30.40 30.40 27.70 28.35 0.0M
2022-07-06 30.50 30.50 28.85 29.85 0.0M
2022-07-05 31.15 31.15 27.00 28.65 0.0M
2022-07-04 29.00 29.50 28.75 28.90 0.0M
2022-07-01 29.70 29.70 28.05 29.45 0.0M
2022-06-30 27.85 30.85 27.85 28.65 0.0M
2022-06-29 28.70 28.70 27.15 27.15 0.0M
2022-06-28 28.95 28.95 28.05 28.05 0.0M
2022-06-27 28.30 28.30 28.15 28.15 0.0M
2022-06-24 28.60 28.60 27.05 27.60 0.0M
2022-06-23 29.00 29.00 26.55 28.00 0.0M
2022-06-22 29.25 29.25 28.05 28.35 0.0M
2022-06-21 28.85 28.85 27.75 28.45 0.0M
2022-06-20 28.80 28.80 26.05 28.10 0.0M
2022-06-17 30.70 30.70 27.00 27.85 0.0M
2022-06-16 29.90 29.95 26.25 27.90 0.0M
2022-06-15 30.00 30.00 28.70 29.40 0.0M
2022-06-14 29.65 30.00 28.60 29.25 0.0M
2022-06-13 29.65 30.50 28.70 29.20 0.0M
2022-06-10 31.15 31.15 29.45 30.05 0.0M
2022-06-09 31.25 31.25 29.40 30.10 0.0M
2022-06-08 32.55 32.55 29.95 30.05 0.0M
2022-06-07 32.15 32.15 28.15 31.15 0.0M
2022-06-06 30.50 33.00 30.00 30.50 0.0M
2022-06-03 33.00 33.00 30.70 30.75 0.0M
2022-06-02 32.20 35.00 30.80 31.00 0.0M
2022-06-01 35.40 35.40 31.00 31.15 0.0M
2022-05-31 32.70 33.00 31.55 31.65 0.0M
2022-05-30 32.65 34.00 32.65 32.85 0.0M
2022-05-27 34.20 34.80 32.30 34.15 0.0M
2022-05-26 35.00 36.70 32.35 34.20 0.0M
2022-05-25 36.90 37.90 33.55 33.75 0.0M
2022-05-24 36.40 37.45 33.15 36.40 0.0M
2022-05-23 33.70 37.55 33.35 34.95 0.0M
2022-05-20 35.50 37.00 34.10 35.40 0.0M
2022-05-19 35.10 36.70 34.10 34.80 0.0M
2022-05-18 35.40 36.45 35.00 36.00 0.0M
2022-05-17 37.50 37.80 35.05 36.05 0.0M
2022-05-16 35.80 37.60 32.40 35.50 0.0M
2022-05-13 30.30 34.80 30.30 33.50 0.0M
2022-05-12 33.80 33.80 30.50 33.20 0.0M
2022-05-11 34.20 34.90 31.60 32.50 0.0M
2022-05-10 31.90 35.00 31.80 35.00 0.0M
2022-05-09 34.80 34.80 32.40 32.75 0.0M
2022-05-06 33.00 33.50 29.80 33.00 0.0M
2022-05-05 31.20 32.90 31.20 31.50 0.0M
2022-05-04 30.70 33.25 30.70 31.80 0.0M
2022-05-02 30.15 32.60 30.00 31.30 0.0M
2022-04-29 34.00 34.00 31.55 32.35 0.0M
2022-04-28 32.00 33.50 31.50 33.30 0.0M
2022-04-27 31.85 32.50 31.10 32.00 0.0M
2022-04-26 30.50 32.35 30.25 31.20 0.0M
2022-04-25 31.75 32.10 31.05 31.60 0.0M
2022-04-22 29.80 32.50 29.80 31.70 0.0M
2022-04-21 32.00 32.70 31.15 31.95 0.0M
2022-04-20 31.00 32.60 30.25 32.10 0.0M
2022-04-19 33.40 33.40 30.30 31.60 0.0M
2022-04-18 32.00 32.75 29.00 32.55 0.0M
2022-04-13 31.15 33.50 30.05 32.65 0.0M
2022-04-12 31.65 33.40 31.20 32.55 0.0M
2022-04-11 33.00 33.00 30.75 32.25 0.0M
2022-04-08 34.40 34.40 33.00 33.00 0.0M
2022-04-07 32.50 34.65 32.30 33.00 0.0M
2022-04-06 33.30 33.30 31.15 33.00 0.0M
2022-04-05 33.40 34.50 32.00 32.25 0.0M
2022-04-04 31.05 33.60 31.05 33.05 0.0M
2022-04-01 31.15 32.45 30.55 31.10 0.0M
2022-03-31 30.60 31.30 30.55 30.75 0.0M
2022-03-30 30.70 31.90 30.50 30.55 0.0M
2022-03-29 32.00 32.00 30.50 31.30 0.0M
2022-03-28 30.00 32.50 30.00 30.90 0.0M
2022-03-25 32.00 32.20 31.10 31.20 0.0M
2022-03-24 31.40 32.40 30.90 31.65 0.0M
2022-03-23 30.20 31.75 30.20 31.40 0.0M
2022-03-22 32.90 32.90 28.10 30.80 0.0M
2022-03-21 30.90 32.00 30.85 31.35 0.0M
2022-03-17 30.95 32.00 30.60 31.20 0.0M
2022-03-16 31.15 31.15 30.50 30.50 0.0M
2022-03-15 30.45 31.30 30.45 30.75 0.0M
2022-03-14 31.00 31.45 30.65 30.80 0.0M
2022-03-11 31.50 32.00 30.35 31.00 0.0M
2022-03-10 30.20 32.35 30.20 30.80 0.0M
2022-03-09 30.50 30.55 24.45 30.05 0.0M
2022-03-08 29.50 30.70 29.50 29.80 0.0M
2022-03-07 29.50 30.50 29.05 30.00 0.0M
2022-03-04 30.85 30.90 29.95 30.50 0.0M
2022-03-03 29.35 31.30 29.35 30.45 0.0M
2022-03-02 30.40 31.65 29.00 29.90 0.0M
2022-02-28 30.35 32.60 30.35 30.95 0.0M
2022-02-25 29.55 31.80 29.05 30.95 0.0M
2022-02-24 30.75 31.30 28.05 29.10 0.0M
2022-02-23 32.20 32.20 31.05 31.35 0.0M
2022-02-22 31.00 32.25 30.60 31.65 0.0M
2022-02-21 33.65 33.65 32.00 32.05 0.0M
2022-02-18 33.30 34.50 32.90 33.05 0.0M
2022-02-17 33.60 34.85 33.60 33.95 0.0M
2022-02-16 33.20 35.00 33.20 34.10 0.0M
2022-02-15 33.95 35.20 33.25 33.95 0.0M
2022-02-14 34.85 34.90 33.50 33.65 0.0M
2022-02-11 34.05 35.80 33.70 34.20 0.0M
2022-02-10 35.75 35.75 32.10 35.05 0.0M
2022-02-09 35.25 36.00 34.65 35.25 0.0M
2022-02-08 36.95 36.95 34.80 35.25 0.0M
2022-02-07 37.90 37.90 35.50 36.45 0.0M
2022-02-04 38.00 41.25 33.60 35.85 0.2M
2022-02-03 40.90 41.50 37.05 39.05 0.0M
2022-02-02 38.05 40.00 38.05 39.50 0.0M
2022-02-01 38.30 41.20 38.10 38.45 0.0M
2022-01-31 39.40 40.20 36.15 39.05 0.0M
2022-01-28 37.50 39.30 35.65 37.15 0.0M
2022-01-27 34.85 36.85 33.05 36.10 0.0M
2022-01-25 34.60 34.60 32.65 34.40 0.0M
2022-01-24 36.90 36.90 33.15 33.85 0.0M
2022-01-21 36.15 37.50 35.00 35.50 0.0M
2022-01-20 35.65 36.85 35.05 35.55 0.0M
2022-01-19 37.20 37.20 35.10 35.75 0.0M
2022-01-18 39.85 39.85 35.65 36.35 0.1M
2022-01-17 33.50 39.50 33.50 39.10 0.1M
2022-01-14 34.30 35.10 33.80 34.05 0.0M
2022-01-13 34.50 35.50 34.10 34.70 0.0M
2022-01-12 35.30 36.70 34.15 34.80 0.0M
2022-01-11 34.75 35.30 33.75 34.85 0.0M
2022-01-10 36.30 36.40 34.50 35.05 0.0M
2022-01-07 32.95 36.90 32.95 35.55 0.1M
2022-01-06 33.80 33.80 32.50 33.55 0.0M
2022-01-05 34.10 34.20 33.10 33.80 0.0M
2022-01-04 34.20 34.90 32.65 33.40 0.0M
2022-01-03 32.95 36.00 32.30 33.40 0.0M