Industrial Investment Trust Ltd

INDI
🏛️ 印度 →
190.45
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
09:45 183.05 183.05 183.05 183.05 0.0K
09:50 190.00 190.00 190.00 190.00 0.5K
09:55 190.00 193.00 190.00 193.00 0.1K
10:05 190.00 190.00 190.00 190.00 0.3K
10:15 191.00 191.00 189.00 189.00 0.1K
10:25 191.95 191.95 188.00 188.00 0.3K
10:30 191.95 191.95 191.95 191.95 0.0K
10:35 191.90 191.90 191.90 191.90 0.0K
11:15 188.00 188.00 188.00 188.00 0.1K
13:00 185.55 185.55 185.55 185.55 0.2K
15:20 190.50 190.50 190.50 190.50 0.1K
15:25 190.45 190.45 190.45 190.45 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 183.05 193.00 183.05 190.45 0.0M
2025-09-24 182.05 182.10 182.05 182.10 0.0M
2025-09-22 178.00 181.90 178.00 181.90 0.0M
2025-09-19 196.00 196.00 183.50 185.70 0.0M
2025-09-18 187.50 187.50 175.40 180.90 0.0M
2025-09-17 178.20 189.55 178.05 184.15 0.0M
2025-09-16 183.25 183.25 181.35 183.25 0.0M
2025-09-15 187.15 188.85 174.00 175.10 0.0M
2025-09-12 188.75 188.75 186.00 186.15 0.0M
2025-09-11 188.05 191.95 188.05 188.30 0.0M
2025-09-10 191.00 194.50 185.85 186.05 0.0M
2025-09-09 181.55 193.00 181.05 189.75 0.0M
2025-09-08 187.00 194.00 179.85 187.00 0.0M
2025-09-05 183.90 183.90 178.00 181.50 0.0M
2025-09-04 179.00 180.50 174.70 175.25 0.0M
2025-09-03 180.60 181.60 179.05 180.70 0.0M
2025-09-02 175.90 178.85 175.10 178.80 0.0M
2025-09-01 174.75 174.75 174.75 174.75 0.0M
2025-08-29 170.60 170.60 170.00 170.00 0.0M
2025-08-28 167.60 172.60 167.60 172.30 0.0M
2025-08-26 170.70 173.00 164.50 164.50 0.0M
2025-08-22 169.00 169.00 169.00 169.00 0.0M
2025-08-21 174.95 174.95 165.20 173.10 0.0M
2025-08-20 172.80 172.80 172.80 172.80 0.0M
2025-08-19 173.70 178.95 172.85 172.85 0.0M
2025-08-18 173.70 173.70 173.70 173.70 0.0M
2025-08-14 165.55 165.55 165.55 165.55 0.0M
2025-08-13 172.00 172.00 163.00 163.00 0.0M
2025-08-12 165.00 165.30 165.00 165.30 0.0M
2025-08-11 162.00 169.95 162.00 169.95 0.0M
2025-08-08 170.00 170.00 169.30 169.30 0.0M
2025-08-07 167.60 167.60 165.00 167.40 0.0M
2025-08-06 163.00 165.00 160.15 160.15 0.0M
2025-08-05 163.00 163.00 163.00 163.00 0.0M
2025-08-04 157.95 158.05 157.95 158.00 0.0M
2025-07-31 158.05 158.05 158.05 158.05 0.0M
2025-07-29 165.05 165.05 157.15 158.00 0.0M
2025-07-25 171.45 171.45 165.05 165.05 0.0M
2025-07-24 172.45 172.90 169.00 169.25 0.0M
2025-07-23 169.85 171.90 166.70 171.90 0.0M
2025-07-22 169.85 169.85 169.65 169.85 0.0M
2025-07-18 170.00 170.00 170.00 170.00 0.0M
2025-07-16 171.90 171.90 168.05 168.15 0.0M
2025-07-15 173.25 173.25 165.55 165.55 0.0M
2025-07-14 169.35 171.05 165.00 165.00 0.0M
2025-07-11 166.00 166.00 166.00 166.00 0.0M
2025-07-10 167.00 167.00 167.00 167.00 0.0M
2025-07-09 168.70 168.70 167.00 167.00 0.0M
2025-07-07 173.40 173.40 168.40 168.70 0.0M
2025-07-04 171.20 171.20 170.00 170.00 0.0M
2025-07-03 168.00 168.00 164.00 167.50 0.0M
2025-07-02 168.75 171.40 168.75 171.40 0.0M
2025-07-01 174.00 174.00 171.90 171.90 0.0M
2025-06-27 172.00 172.00 163.50 166.70 0.0M
2025-06-26 172.00 172.00 172.00 172.00 0.0M
2025-06-25 170.00 172.00 170.00 172.00 0.0M
2025-06-24 172.55 172.55 169.00 172.00 0.0M
2025-06-23 171.95 173.00 171.95 173.00 0.0M
2025-06-20 173.00 173.00 169.10 169.45 0.0M
2025-06-19 170.00 173.00 170.00 173.00 0.0M
2025-06-18 173.00 174.75 170.25 170.60 0.0M
2025-06-16 178.50 178.50 178.50 178.50 0.0M
2025-06-13 171.00 178.90 171.00 178.80 0.5M
2025-06-12 182.90 182.90 171.10 179.95 0.0M
2025-06-11 180.00 182.00 175.00 175.40 0.0M
2025-06-10 181.90 183.80 175.10 179.25 0.0M
2025-06-09 174.00 183.80 173.00 183.80 0.0M
2025-06-06 189.65 189.65 174.35 175.05 0.0M
2025-06-05 175.25 183.35 174.30 182.60 0.0M
2025-06-04 176.00 176.00 172.05 172.45 0.5M
2025-06-03 171.00 176.00 171.00 176.00 0.1M
2025-06-02 171.00 175.00 168.35 170.15 0.8M
2025-05-30 166.10 173.00 163.70 170.15 0.0M
2025-05-29 176.50 177.00 162.75 163.35 0.0M
2025-05-28 174.00 176.50 173.50 176.50 0.0M
2025-05-27 176.10 176.10 169.80 173.65 0.0M
2025-05-26 187.80 187.80 173.40 176.10 0.0M
2025-05-23 174.00 187.95 174.00 178.50 0.0M
2025-05-22 174.05 176.40 173.25 176.40 0.0M
2025-05-21 175.80 178.00 173.00 176.70 0.0M
2025-05-20 174.65 175.00 171.00 171.00 0.0M
2025-05-19 173.10 177.05 171.50 176.90 0.0M
2025-05-16 184.95 184.95 173.30 173.95 0.0M
2025-05-15 176.00 177.60 171.30 174.95 0.0M
2025-05-14 174.00 176.00 170.00 173.80 0.0M
2025-05-13 175.75 178.00 174.95 177.00 0.0M
2025-05-12 174.25 182.35 174.25 181.10 0.0M
2025-05-09 171.75 176.40 168.00 169.55 0.0M
2025-05-08 178.00 186.55 173.70 174.40 0.0M
2025-05-07 172.80 178.00 168.05 177.20 0.0M
2025-05-06 185.00 185.00 174.00 174.25 0.0M
2025-05-05 188.00 191.85 185.00 185.00 0.0M
2025-05-02 194.00 205.00 183.15 188.60 0.0M
2025-04-30 204.00 205.80 197.15 198.65 0.0M
2025-04-29 199.50 205.70 190.20 200.90 0.0M
2025-04-28 202.00 202.00 190.25 193.20 0.0M
2025-04-25 213.50 213.50 202.00 207.00 0.0M
2025-04-24 218.05 218.05 214.20 215.25 0.0M
2025-04-23 212.70 215.65 212.70 213.80 0.0M
2025-04-22 214.75 215.00 212.00 212.85 0.0M
2025-04-21 211.85 212.90 210.00 212.90 0.0M
2025-04-17 213.45 213.45 209.10 209.60 0.0M
2025-04-16 239.95 243.00 204.00 206.85 0.0M
2025-04-15 215.65 230.50 215.60 226.60 0.0M
2025-04-11 211.65 218.80 210.00 213.45 0.0M
2025-04-09 205.80 211.65 203.95 211.65 0.0M
2025-04-08 206.90 214.00 203.00 203.95 0.0M
2025-04-07 206.55 208.50 201.00 206.35 0.0M
2025-04-04 223.10 223.10 223.00 223.10 0.0M
2025-04-03 226.95 233.75 222.05 233.75 0.0M
2025-04-02 218.30 227.90 218.30 225.00 0.0M
2025-04-01 208.00 221.90 207.55 218.30 0.0M
2025-03-28 228.00 231.25 218.45 218.45 0.0M
2025-03-27 230.00 235.00 229.90 229.90 0.0M
2025-03-26 245.00 245.00 239.95 242.00 0.0M
2025-03-25 264.00 264.75 252.55 252.55 0.1M
2025-03-24 247.55 265.80 247.55 265.80 0.0M
2025-03-21 254.00 255.55 239.85 253.15 0.0M
2025-03-20 249.00 252.45 249.00 252.45 0.0M
2025-03-19 240.45 240.45 240.45 240.45 0.0M
2025-03-18 220.00 233.00 218.80 229.00 0.0M
2025-03-17 227.00 229.90 214.00 223.45 0.0M
2025-03-13 234.90 252.40 226.50 229.75 0.0M
2025-03-12 288.00 288.00 244.50 249.05 0.0M
2025-03-11 257.10 269.90 257.00 264.70 0.0M
2025-03-10 313.00 313.00 257.00 257.10 0.0M
2025-03-07 274.50 287.80 274.50 285.20 0.0M
2025-03-06 250.30 274.10 248.00 274.10 0.0M
2025-03-05 261.05 262.00 261.05 261.05 0.0M
2025-03-04 274.75 274.75 274.00 274.75 0.0M
2025-03-03 300.00 300.00 274.75 274.75 0.0M
2025-02-28 289.20 290.00 289.20 289.20 0.0M
2025-02-27 304.40 304.40 304.40 304.40 0.0M
2025-02-25 320.40 320.40 320.40 320.40 0.0M
2025-02-24 337.25 337.25 337.25 337.25 0.0M
2025-02-21 354.95 354.95 354.95 354.95 0.0M
2025-02-20 362.15 362.15 362.15 362.15 0.0M
2025-02-19 369.50 369.50 369.50 369.50 0.0M
2025-02-18 376.55 377.00 376.55 377.00 0.0M
2025-02-17 384.20 384.20 384.20 384.20 0.0M
2025-02-13 392.00 392.00 392.00 392.00 0.0M
2025-02-10 401.00 401.00 400.00 400.00 0.0M
2025-02-07 394.00 394.00 387.50 394.00 0.0M
2025-02-06 387.55 394.00 387.55 394.00 0.0M
2025-02-05 390.00 397.00 390.00 395.45 0.0M
2025-02-04 398.85 398.85 397.95 397.95 0.0M
2025-02-03 399.00 401.00 399.00 399.00 0.0M
2025-02-01 400.85 400.85 400.85 400.85 0.0M
2025-01-31 402.50 409.00 402.50 409.00 0.0M
2025-01-30 406.00 408.00 403.00 403.00 0.0M
2025-01-29 408.00 408.00 402.00 402.00 0.0M
2025-01-28 404.00 404.00 399.00 400.10 0.0M
2025-01-27 404.10 404.10 397.00 404.05 0.0M
2025-01-24 396.20 396.20 396.20 396.20 0.0M
2025-01-23 388.45 388.45 388.35 388.45 0.0M
2025-01-22 380.85 380.85 378.00 380.85 0.0M
2025-01-21 373.40 373.40 373.40 373.40 0.0M
2025-01-20 362.00 366.10 362.00 366.10 0.0M
2025-01-17 356.90 358.95 346.85 358.95 0.0M
2025-01-16 351.50 359.20 342.00 353.70 0.0M
2025-01-15 355.00 355.00 340.30 342.10 0.0M
2025-01-14 339.70 347.00 331.00 341.05 0.0M
2025-01-13 321.05 340.95 319.95 339.70 0.0M
2025-01-10 320.00 331.90 320.00 329.15 0.0M
2025-01-09 304.95 320.75 291.00 316.10 0.0M
2025-01-08 322.00 322.00 305.50 305.50 0.0M
2025-01-07 324.00 339.50 309.60 321.10 0.0M
2025-01-06 315.00 330.00 312.00 325.85 0.0M
2025-01-03 360.00 360.00 327.60 327.60 0.0M
2025-01-02 367.00 367.00 344.00 344.80 0.0M
2025-01-01 385.00 386.50 360.00 361.80 0.0M