Indraprastha Gas Ltd

IGAS
🏛️ 印度 →
208.06
最后更新: 2025-10-06
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
2021-12-31 234.00 236.28 232.75 235.20 4.0M
2021-12-30 239.00 239.43 232.43 233.12 4.9M
2021-12-29 240.68 241.40 238.50 239.50 2.1M
2021-12-28 243.70 244.35 239.12 239.47 5.4M
2021-12-27 245.25 246.07 241.30 241.95 4.3M
2021-12-24 250.50 251.00 244.60 247.12 2.3M
2021-12-23 252.00 252.00 248.03 249.75 2.4M
2021-12-22 248.97 249.30 246.03 248.82 1.7M
2021-12-21 243.00 247.45 241.35 246.75 1.5M
2021-12-20 244.50 244.65 235.90 240.95 4.7M
2021-12-17 247.53 249.75 245.65 246.82 2.5M
2021-12-16 249.05 249.75 245.35 248.75 3.6M
2021-12-15 256.73 256.73 247.00 248.18 3.9M
2021-12-14 249.35 256.25 248.07 255.43 3.6M
2021-12-13 252.50 253.00 248.50 250.12 3.2M
2021-12-10 250.30 253.00 249.20 251.20 2.1M
2021-12-09 250.05 250.90 246.53 250.30 2.9M
2021-12-08 251.00 251.32 246.97 248.12 3.7M
2021-12-07 247.50 250.90 246.25 249.32 1.6M
2021-12-06 254.97 255.45 245.00 245.90 4.8M
2021-12-03 249.95 254.20 249.53 252.90 5.4M
2021-12-02 244.00 249.50 242.85 249.05 3.8M
2021-12-01 242.50 245.00 240.50 242.38 4.0M
2021-11-30 240.05 244.95 239.88 242.12 5.2M
2021-11-29 240.12 244.32 235.50 240.45 2.4M
2021-11-26 247.53 250.12 241.40 243.20 5.8M
2021-11-25 245.85 249.22 243.80 248.80 3.7M
2021-11-24 248.35 250.95 244.00 245.88 2.9M
2021-11-23 237.15 248.20 236.43 247.10 6.6M
2021-11-22 245.62 245.62 235.22 237.15 3.6M
2021-11-18 248.25 250.43 242.90 245.05 3.9M
2021-11-17 249.00 252.50 247.50 248.55 3.1M
2021-11-16 252.55 254.05 250.00 251.07 3.5M
2021-11-15 251.00 254.35 248.50 252.43 6.5M
2021-11-12 251.47 252.80 248.00 248.85 2.3M
2021-11-11 246.80 252.90 245.50 249.82 8.2M
2021-11-10 249.90 249.90 241.50 245.55 12.7M
2021-11-09 247.38 248.32 243.15 247.00 4.9M
2021-11-08 242.53 246.45 238.55 245.25 5.2M
2021-11-04 240.50 241.70 239.50 240.47 0.4M
2021-11-03 240.00 241.28 236.57 238.50 1.6M
2021-11-02 239.80 241.95 237.80 238.80 2.2M
2021-11-01 239.00 241.07 235.57 238.60 3.3M
2021-10-29 227.50 237.97 227.00 236.95 6.1M
2021-10-28 237.00 237.90 230.50 231.45 3.0M
2021-10-27 235.90 237.85 234.70 236.15 2.8M
2021-10-26 234.00 237.25 233.53 236.60 4.3M
2021-10-25 239.50 239.60 231.40 234.28 5.2M
2021-10-22 246.05 247.75 237.53 238.05 10.2M
2021-10-21 250.88 250.88 242.50 245.68 8.1M
2021-10-20 253.00 253.78 249.00 249.53 5.0M
2021-10-19 256.48 259.40 251.88 252.80 7.1M
2021-10-18 255.50 256.07 252.10 254.50 7.0M
2021-10-14 259.88 259.88 254.50 254.90 5.3M
2021-10-13 258.50 261.95 257.25 257.75 10.1M
2021-10-12 257.48 258.80 253.62 254.50 7.3M
2021-10-11 260.00 261.95 257.00 257.23 5.5M
2021-10-08 260.80 260.90 258.50 259.20 1.8M
2021-10-07 260.00 261.27 258.50 259.60 3.0M
2021-10-06 263.50 265.43 257.62 258.35 4.9M
2021-10-05 265.30 267.88 262.50 263.27 4.8M
2021-10-04 266.80 266.80 260.60 263.88 5.8M
2021-10-01 267.50 268.50 262.77 265.15 6.6M
2021-09-30 261.00 267.62 259.75 266.55 7.8M
2021-09-29 258.00 260.32 255.15 259.32 9.9M
2021-09-28 263.75 265.00 257.50 258.30 7.6M
2021-09-27 267.00 267.00 261.55 262.35 4.9M
2021-09-24 270.00 270.75 264.35 265.25 2.4M
2021-09-23 271.00 271.20 266.82 268.65 3.7M
2021-09-22 275.10 276.93 268.07 268.82 4.2M
2021-09-21 270.00 275.70 267.60 274.70 5.1M
2021-09-20 276.57 279.20 268.75 271.73 3.8M
2021-09-17 285.50 286.43 279.05 280.68 3.5M
2021-09-16 292.80 294.30 284.70 285.40 3.8M
2021-09-15 293.50 296.50 291.57 292.80 3.2M
2021-09-14 300.00 301.02 292.73 293.50 7.7M
2021-09-13 283.25 297.50 282.50 295.73 11.8M
2021-09-09 281.00 287.25 279.35 282.15 3.4M
2021-09-08 282.30 284.00 280.20 282.50 2.0M
2021-09-07 287.20 291.38 281.50 282.32 6.6M
2021-09-06 279.00 287.15 278.55 285.68 3.9M
2021-09-03 279.88 282.60 277.62 279.07 2.9M
2021-09-02 274.65 279.95 274.65 279.20 2.8M
2021-09-01 274.50 276.70 270.02 274.65 4.0M
2021-08-31 267.38 275.93 265.10 272.93 8.5M
2021-08-30 265.05 267.75 262.65 265.95 3.2M
2021-08-27 262.52 265.75 261.25 262.40 2.3M
2021-08-26 262.43 264.30 260.70 262.18 1.7M
2021-08-25 263.73 264.45 261.40 262.43 2.1M
2021-08-24 262.52 265.35 261.02 262.43 3.3M
2021-08-23 263.00 263.52 258.02 261.45 1.7M
2021-08-20 264.05 268.25 259.80 260.95 3.8M
2021-08-18 268.50 268.73 262.77 264.05 3.6M
2021-08-17 268.48 271.25 266.00 267.45 3.3M
2021-08-16 267.57 276.60 265.85 269.55 8.9M
2021-08-13 268.48 270.75 265.50 267.57 8.2M
2021-08-12 262.30 268.88 255.62 268.32 6.5M
2021-08-11 262.00 262.00 257.02 260.95 2.9M
2021-08-10 264.35 267.80 259.75 261.05 3.7M
2021-08-09 267.85 268.93 262.48 262.85 2.1M
2021-08-06 270.00 271.18 267.10 267.60 1.9M
2021-08-05 274.18 274.18 269.10 269.77 2.3M
2021-08-04 279.52 279.52 272.00 272.77 4.1M
2021-08-03 278.77 283.25 277.25 278.05 2.8M
2021-08-02 281.00 281.00 275.93 278.75 3.5M
2021-07-30 275.30 281.00 274.02 278.88 5.3M
2021-07-29 274.62 280.48 272.50 273.80 3.7M
2021-07-28 274.60 277.45 270.65 273.25 5.2M
2021-07-27 274.95 275.73 271.18 273.20 15.2M
2021-07-26 269.00 274.32 267.43 273.48 13.1M
2021-07-23 270.00 272.85 267.55 269.07 9.1M
2021-07-22 270.85 271.57 268.50 269.75 7.0M
2021-07-20 274.85 274.85 268.48 269.10 6.9M
2021-07-19 276.30 278.00 273.82 274.85 3.0M
2021-07-16 280.85 281.45 275.50 276.30 2.5M
2021-07-15 281.50 282.73 278.68 280.10 2.7M
2021-07-14 283.38 284.15 279.50 280.12 1.9M
2021-07-13 286.00 287.50 282.55 283.23 2.5M
2021-07-12 286.45 288.95 283.60 284.77 2.6M
2021-07-09 290.00 290.88 284.30 285.02 4.2M
2021-07-08 282.00 292.00 281.50 289.43 18.0M
2021-07-07 280.50 283.50 278.65 280.57 2.5M
2021-07-06 283.45 285.68 280.75 281.40 2.9M
2021-07-05 283.25 286.00 282.07 284.12 3.0M
2021-07-02 285.93 285.93 279.23 281.82 8.1M
2021-07-01 279.62 286.50 279.00 285.30 10.7M
2021-06-30 277.30 280.77 273.25 278.88 9.7M
2021-06-29 268.10 279.00 266.15 274.98 17.4M
2021-06-28 260.60 272.50 259.65 266.77 22.1M
2021-06-25 257.57 261.32 254.07 256.27 9.8M
2021-06-24 260.45 260.77 256.25 256.90 2.6M
2021-06-23 265.80 266.68 258.80 259.27 4.2M
2021-06-22 269.70 269.75 263.50 264.15 3.9M
2021-06-21 262.00 267.50 260.55 266.85 3.5M
2021-06-18 269.45 271.00 261.82 265.98 7.4M
2021-06-17 265.95 270.80 264.00 267.98 4.3M
2021-06-16 271.50 271.50 266.45 267.05 4.7M
2021-06-15 267.50 272.40 266.45 269.45 6.6M
2021-06-14 270.00 270.00 263.50 265.43 3.4M
2021-06-11 270.75 274.20 267.35 268.15 6.5M
2021-06-10 267.48 272.00 266.23 268.82 4.7M
2021-06-09 265.50 272.40 263.95 265.90 8.5M
2021-06-08 265.00 270.00 263.77 264.93 5.8M
2021-06-07 265.73 267.00 263.00 264.20 5.5M
2021-06-04 263.00 264.73 259.62 262.10 6.5M
2021-06-03 268.50 268.50 262.50 263.23 3.9M
2021-06-02 262.50 267.77 260.57 265.55 7.8M
2021-06-01 266.32 266.50 260.15 262.38 3.8M
2021-05-31 257.50 267.00 255.00 264.43 10.9M
2021-05-28 260.50 261.93 256.50 256.82 3.5M
2021-05-27 256.00 260.57 253.05 258.65 11.4M
2021-05-26 255.00 256.57 253.50 254.60 3.3M
2021-05-25 255.90 261.00 251.90 254.18 10.9M
2021-05-24 253.00 255.75 250.82 253.90 4.9M
2021-05-21 252.50 254.90 249.32 251.20 5.5M
2021-05-20 258.25 258.50 250.75 251.25 3.9M
2021-05-19 257.00 261.50 255.55 257.52 3.1M
2021-05-18 260.00 260.00 255.75 256.45 1.7M
2021-05-17 255.82 258.95 253.62 256.68 2.7M
2021-05-14 260.00 261.38 255.30 255.82 2.4M
2021-05-12 262.50 265.20 258.07 258.62 2.5M
2021-05-11 258.00 264.70 255.82 262.77 4.3M
2021-05-10 257.68 262.27 257.68 258.30 2.1M
2021-05-07 262.50 265.00 256.70 257.55 3.5M
2021-05-06 257.07 261.00 253.85 259.93 2.9M
2021-05-05 254.20 257.80 252.00 254.25 2.5M
2021-05-04 251.90 256.00 250.57 251.60 2.5M
2021-05-03 252.47 254.32 247.88 250.43 3.1M
2021-04-30 250.00 261.48 248.75 254.47 5.0M
2021-04-29 256.98 257.35 251.70 252.62 1.3M
2021-04-28 257.50 257.50 253.30 255.32 1.7M
2021-04-27 254.40 257.48 253.00 254.82 1.4M
2021-04-26 256.00 258.00 253.25 254.40 0.9M
2021-04-23 254.00 258.75 252.72 254.95 2.0M
2021-04-22 251.00 256.93 248.00 255.97 2.5M
2021-04-20 251.00 257.00 250.00 252.10 3.3M
2021-04-19 250.50 251.95 243.60 249.05 3.1M
2021-04-16 262.00 266.18 256.52 257.57 4.4M
2021-04-15 260.50 264.15 256.00 262.48 2.6M
2021-04-13 257.40 262.12 255.88 261.10 2.6M
2021-04-12 264.98 265.15 249.50 258.32 5.5M
2021-04-09 265.05 272.45 264.00 271.25 9.3M
2021-04-08 253.75 263.85 253.75 262.93 6.0M
2021-04-07 252.00 254.50 250.85 252.57 2.9M
2021-04-06 253.65 257.05 250.12 252.12 4.1M
2021-04-05 262.88 262.88 251.12 252.38 4.1M
2021-04-01 259.80 263.90 257.82 263.23 5.0M
2021-03-31 256.82 262.50 254.15 256.18 4.4M
2021-03-30 255.00 259.00 252.75 255.43 4.6M
2021-03-26 253.00 254.40 248.57 251.82 2.5M
2021-03-25 256.50 257.68 250.15 251.22 4.3M
2021-03-24 257.52 264.75 256.52 257.50 4.9M
2021-03-23 258.82 262.00 258.12 259.68 6.6M
2021-03-22 256.75 259.25 253.12 257.57 5.0M
2021-03-19 242.00 257.93 241.53 255.60 9.3M
2021-03-18 252.53 253.70 240.07 243.50 6.3M
2021-03-17 254.75 259.20 249.05 250.53 4.6M
2021-03-16 254.07 256.45 251.03 253.80 3.2M
2021-03-15 255.75 255.75 248.50 252.70 3.4M
2021-03-12 257.65 258.23 253.45 254.47 3.7M
2021-03-10 261.43 261.43 254.00 255.35 4.1M
2021-03-09 265.00 267.25 257.30 259.07 3.2M
2021-03-08 263.50 267.75 260.62 264.55 5.9M
2021-03-05 263.48 269.50 258.15 261.30 11.1M
2021-03-04 256.75 264.40 256.60 261.23 7.1M
2021-03-03 258.80 263.40 256.27 258.70 7.7M
2021-03-02 249.00 259.25 249.00 257.43 16.2M
2021-03-01 247.00 250.50 245.15 247.10 5.2M
2021-02-26 255.50 259.25 243.50 245.97 11.2M
2021-02-25 255.05 258.20 253.50 255.78 9.0M
2021-02-24 255.88 259.50 249.28 254.12 7.9M
2021-02-23 263.50 265.50 252.88 254.62 11.2M
2021-02-22 272.50 272.50 260.88 262.02 5.1M
2021-02-19 284.05 284.98 267.32 271.48 10.2M
2021-02-18 277.50 297.43 275.73 283.90 34.9M
2021-02-17 273.82 277.30 271.50 272.60 2.5M
2021-02-16 270.50 278.40 269.30 273.82 4.6M
2021-02-15 279.57 281.25 270.00 270.88 4.3M
2021-02-12 285.00 287.38 275.65 279.90 3.2M
2021-02-11 273.50 288.30 272.50 284.52 12.7M
2021-02-10 281.00 281.90 275.00 278.25 4.5M
2021-02-09 273.30 282.50 272.82 278.40 7.5M
2021-02-08 271.00 274.82 269.27 271.93 2.7M
2021-02-05 274.65 275.05 267.55 268.50 1.7M
2021-02-04 272.40 275.98 269.50 272.73 2.4M
2021-02-03 278.50 279.12 272.10 272.90 3.9M
2021-02-02 269.65 278.70 266.88 277.45 6.1M
2021-02-01 257.93 269.12 256.23 267.23 3.7M
2021-01-29 268.75 268.75 256.00 257.90 5.1M
2021-01-28 264.00 268.38 263.65 266.50 3.1M
2021-01-27 268.05 273.43 263.00 266.82 5.3M
2021-01-25 269.62 271.30 261.18 268.23 4.5M
2021-01-22 268.88 272.00 265.12 267.12 5.9M
2021-01-21 282.00 283.35 264.55 266.45 11.2M
2021-01-20 280.00 281.65 276.50 280.65 4.3M
2021-01-19 269.90 279.48 269.30 278.77 4.3M
2021-01-18 275.32 277.95 266.60 267.60 6.3M
2021-01-15 284.00 287.70 271.57 273.95 7.2M
2021-01-14 282.98 290.50 281.10 283.98 5.6M
2021-01-13 285.02 285.02 280.00 282.80 3.6M
2021-01-12 277.50 286.48 277.32 283.60 7.4M
2021-01-11 275.00 280.00 273.55 278.75 4.5M
2021-01-08 271.77 276.88 270.52 275.35 7.1M
2021-01-07 273.32 274.82 268.93 270.00 8.4M
2021-01-06 261.43 272.65 260.50 271.20 14.4M
2021-01-05 255.88 264.85 254.10 259.52 21.7M
2021-01-04 255.47 256.95 252.53 253.35 5.2M
2021-01-01 251.50 254.75 250.50 253.57 2.8M