Isgec Heavy Engineering Ltd

ISGE
🏛️ 印度 →
875.35
最后更新: 2025-09-29
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
2021-12-31 608.90 623.90 605.00 607.70 0.1M
2021-12-30 613.00 627.50 601.00 603.70 0.1M
2021-12-29 617.00 628.35 605.05 620.35 0.2M
2021-12-28 613.20 625.00 609.30 616.65 0.1M
2021-12-27 626.00 652.40 608.20 613.15 0.3M
2021-12-24 584.50 669.00 574.00 654.45 1.9M
2021-12-23 552.20 567.80 551.30 563.90 0.0M
2021-12-22 543.30 554.30 541.05 548.20 0.1M
2021-12-21 542.00 554.10 537.10 547.40 0.1M
2021-12-20 550.00 555.00 530.50 536.30 0.1M
2021-12-17 574.90 575.05 561.10 563.15 0.0M
2021-12-16 600.00 601.30 570.05 574.90 0.0M
2021-12-15 592.10 598.45 591.45 593.95 0.0M
2021-12-14 592.00 596.60 580.00 591.25 0.0M
2021-12-13 592.00 612.00 589.50 597.15 0.1M
2021-12-10 574.75 596.00 570.75 590.95 0.1M
2021-12-09 556.05 579.00 551.20 571.70 0.1M
2021-12-08 567.80 567.80 552.60 554.90 0.0M
2021-12-07 550.00 565.00 547.05 557.55 0.1M
2021-12-06 557.40 562.90 545.00 550.40 0.0M
2021-12-03 567.90 567.90 550.00 553.55 0.0M
2021-12-02 550.75 574.00 542.60 567.45 0.1M
2021-12-01 550.50 554.35 543.00 544.85 0.0M
2021-11-30 571.00 582.00 538.15 550.90 0.3M
2021-11-29 564.00 574.65 540.00 569.45 0.1M
2021-11-26 594.00 594.00 569.05 570.75 0.1M
2021-11-25 589.00 599.75 586.00 594.15 0.1M
2021-11-24 589.80 597.40 580.85 584.65 0.1M
2021-11-23 576.50 588.95 562.10 578.75 0.1M
2021-11-22 583.05 585.60 550.00 560.60 0.1M
2021-11-18 586.90 591.65 549.25 574.75 0.2M
2021-11-17 591.40 608.30 575.55 579.45 0.1M
2021-11-16 601.90 621.90 582.55 586.90 0.2M
2021-11-15 646.00 646.00 588.50 595.90 0.3M
2021-11-12 705.00 708.65 640.95 644.70 0.2M
2021-11-11 699.00 710.00 691.00 699.70 0.0M
2021-11-10 699.50 705.00 691.50 694.75 0.0M
2021-11-09 692.00 709.85 691.15 693.25 0.0M
2021-11-08 685.00 708.95 680.05 694.80 0.1M
2021-11-04 673.80 686.00 668.00 681.10 0.0M
2021-11-03 671.00 676.00 652.50 660.60 0.0M
2021-11-02 660.05 674.90 640.00 662.40 0.1M
2021-11-01 674.00 687.25 652.20 658.95 0.0M
2021-10-29 660.80 678.00 655.95 664.30 0.0M
2021-10-28 676.60 683.10 657.85 663.35 0.0M
2021-10-27 691.80 695.00 662.25 669.00 0.1M
2021-10-26 674.95 691.00 655.35 680.70 0.1M
2021-10-25 692.00 697.80 664.35 671.15 0.0M
2021-10-22 689.95 715.00 679.45 688.95 0.1M
2021-10-21 698.00 698.00 677.00 689.95 0.1M
2021-10-20 696.90 704.05 677.00 690.00 0.1M
2021-10-19 720.00 726.00 683.00 688.55 0.1M
2021-10-18 705.00 730.40 700.00 717.00 0.1M
2021-10-14 715.70 716.90 696.65 702.50 0.1M
2021-10-13 718.00 726.00 706.15 711.40 0.1M
2021-10-12 721.70 724.90 705.10 712.30 0.0M
2021-10-11 728.00 728.00 713.25 719.10 0.0M
2021-10-08 733.95 737.25 716.70 720.35 0.0M
2021-10-07 737.80 745.10 725.40 732.85 0.0M
2021-10-06 734.50 748.75 723.55 729.30 0.0M
2021-10-05 737.00 741.35 728.40 730.80 0.0M
2021-10-04 725.00 744.80 712.25 737.35 0.1M
2021-10-01 723.00 723.00 705.10 715.05 0.1M
2021-09-30 731.50 731.50 716.50 720.05 0.0M
2021-09-29 739.90 747.45 718.00 725.50 0.0M
2021-09-28 741.50 747.00 730.35 737.20 0.0M
2021-09-27 745.00 760.40 731.05 742.30 0.1M
2021-09-24 752.25 762.20 743.00 746.45 0.1M
2021-09-23 759.00 768.00 745.00 750.20 0.1M
2021-09-22 757.50 766.00 742.55 752.15 0.1M
2021-09-21 755.00 761.90 728.00 749.90 0.1M
2021-09-20 780.00 800.95 755.00 757.05 0.1M
2021-09-17 808.90 809.00 766.85 787.60 0.2M
2021-09-16 805.00 820.00 791.25 802.80 0.2M
2021-09-15 825.00 835.00 795.00 805.45 0.6M
2021-09-14 732.50 810.00 728.00 794.05 0.5M
2021-09-13 725.25 738.45 723.20 728.85 0.0M
2021-09-09 730.50 735.05 725.00 729.85 0.0M
2021-09-08 722.20 736.00 720.00 727.80 0.1M
2021-09-07 723.75 730.00 716.50 718.90 0.0M
2021-09-06 729.00 744.65 715.25 722.60 0.1M
2021-09-03 725.95 735.00 720.00 724.85 0.1M
2021-09-02 730.00 735.00 715.20 722.80 0.0M
2021-09-01 728.15 735.00 723.00 726.00 0.1M
2021-08-31 727.55 737.95 717.40 728.15 0.1M
2021-08-30 712.50 735.00 701.50 727.55 0.1M
2021-08-27 703.70 708.60 695.00 701.30 0.1M
2021-08-26 700.00 706.15 680.00 698.20 0.1M
2021-08-25 699.40 716.80 690.65 697.60 0.2M
2021-08-24 659.00 683.70 641.10 679.05 0.1M
2021-08-23 668.00 674.75 645.00 656.20 0.1M
2021-08-20 683.80 686.90 661.55 667.05 0.1M
2021-08-18 694.90 706.00 682.00 692.15 0.2M
2021-08-17 708.00 714.70 677.00 683.70 0.2M
2021-08-16 720.00 725.90 692.95 700.55 0.1M
2021-08-13 715.60 729.00 710.75 722.45 0.2M
2021-08-12 715.00 737.40 696.00 709.10 0.3M
2021-08-11 760.80 779.40 672.25 726.35 0.8M
2021-08-10 799.95 799.95 725.15 755.60 0.2M
2021-08-09 791.40 799.40 760.15 768.70 0.1M
2021-08-06 794.90 805.40 782.25 786.30 0.1M
2021-08-05 810.00 822.00 784.00 788.35 0.2M
2021-08-04 838.40 847.80 805.00 808.25 0.2M
2021-08-03 822.75 870.00 822.75 836.30 0.3M
2021-08-02 796.00 838.00 794.00 822.00 0.3M
2021-07-30 800.00 813.00 791.35 794.25 0.2M
2021-07-29 804.60 817.00 796.70 801.85 0.2M
2021-07-28 798.00 799.80 778.05 785.00 0.1M
2021-07-27 782.35 817.40 780.00 794.50 0.3M
2021-07-26 780.00 792.40 777.00 780.45 0.1M
2021-07-23 797.10 805.95 773.00 778.70 0.1M
2021-07-22 795.85 815.40 791.65 796.90 0.2M
2021-07-20 790.00 824.00 765.00 790.50 0.4M
2021-07-19 802.90 803.40 782.00 787.45 0.1M
2021-07-16 795.50 827.65 795.50 805.30 0.2M
2021-07-15 810.60 812.95 792.25 794.65 0.1M
2021-07-14 808.00 825.00 796.45 804.60 0.2M
2021-07-13 789.05 828.40 783.30 804.70 0.4M
2021-07-12 819.80 820.40 782.25 787.85 0.2M
2021-07-09 829.70 834.00 809.75 812.20 0.2M
2021-07-08 854.25 865.35 812.85 823.50 0.4M
2021-07-07 822.00 872.40 804.35 846.55 0.7M
2021-07-06 863.00 863.00 827.25 831.35 0.2M
2021-07-05 845.50 878.35 840.00 854.75 0.9M
2021-07-02 782.90 816.00 754.15 801.65 0.6M
2021-07-01 784.00 801.90 743.75 775.20 0.6M
2021-06-30 714.00 825.00 712.30 767.50 1.7M
2021-06-29 735.00 777.00 693.00 704.60 1.5M
2021-06-28 623.50 738.70 623.50 714.40 1.6M
2021-06-25 627.90 635.00 607.05 615.60 0.1M
2021-06-24 615.50 629.00 613.50 622.60 0.1M
2021-06-23 623.90 626.40 612.05 614.90 0.0M
2021-06-22 629.45 632.75 608.85 613.80 0.1M
2021-06-21 604.00 627.00 595.85 623.30 0.1M
2021-06-18 603.65 624.65 582.25 618.15 0.1M
2021-06-17 607.00 628.00 595.00 598.05 0.2M
2021-06-16 616.00 618.00 589.00 598.30 0.1M
2021-06-15 620.00 628.00 605.80 613.45 0.1M
2021-06-14 613.75 642.90 587.00 618.15 0.1M
2021-06-11 624.20 626.70 604.50 607.75 0.1M
2021-06-10 620.55 627.90 611.75 620.85 0.1M
2021-06-09 647.70 654.00 595.75 614.90 0.2M
2021-06-08 608.65 644.95 606.10 640.20 0.4M
2021-06-07 590.00 609.90 588.95 605.10 0.1M
2021-06-04 592.00 594.90 575.65 579.95 0.1M
2021-06-03 583.00 615.00 583.00 591.40 0.4M
2021-06-02 555.50 573.95 555.45 571.55 0.1M
2021-06-01 568.00 576.90 552.00 556.05 0.1M
2021-05-31 570.35 586.00 553.25 565.85 0.1M
2021-05-28 569.90 577.90 565.00 570.35 0.1M
2021-05-27 544.50 579.00 540.05 568.25 0.4M
2021-05-26 530.90 553.00 528.00 536.75 0.3M
2021-05-25 530.00 540.00 524.80 526.85 0.0M
2021-05-24 539.55 543.05 524.15 528.85 0.1M
2021-05-21 543.55 548.90 534.00 536.35 0.1M
2021-05-20 561.75 563.90 538.00 543.55 0.1M
2021-05-19 542.20 575.80 540.60 558.40 0.2M
2021-05-18 551.10 554.00 536.30 542.20 0.1M
2021-05-17 536.50 553.15 536.50 548.00 0.1M
2021-05-14 558.00 562.25 538.80 540.15 0.1M
2021-05-12 570.00 576.60 553.90 556.15 0.1M
2021-05-11 576.00 599.85 568.05 571.70 0.2M
2021-05-10 553.00 598.85 553.00 584.80 0.4M
2021-05-07 567.00 573.05 546.95 551.05 0.1M
2021-05-06 572.75 572.75 555.85 560.60 0.1M
2021-05-05 596.25 618.00 567.55 572.95 0.2M