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
2023-12-29 975.30 989.05 961.30 981.40 0.1M
2023-12-28 942.85 996.90 941.90 975.30 0.3M
2023-12-27 938.50 956.50 936.35 950.90 0.1M
2023-12-26 937.95 952.00 927.40 938.50 0.1M
2023-12-22 938.55 945.00 922.35 928.80 0.0M
2023-12-21 884.00 944.00 878.05 938.55 0.2M
2023-12-20 947.55 960.00 890.00 896.20 0.1M
2023-12-19 944.25 949.50 929.55 947.55 0.1M
2023-12-18 937.40 950.40 933.00 944.25 0.1M
2023-12-15 951.45 958.80 925.00 932.60 0.1M
2023-12-14 918.00 958.00 918.00 951.35 0.2M
2023-12-13 902.00 924.60 894.80 917.65 0.1M
2023-12-12 936.70 936.70 900.00 904.70 0.1M
2023-12-11 927.15 934.15 910.00 926.90 0.1M
2023-12-08 951.70 962.00 915.00 927.15 0.2M
2023-12-07 943.85 956.00 931.00 951.70 0.1M
2023-12-06 972.55 975.00 936.60 943.85 0.1M
2023-12-05 969.95 993.45 959.85 965.80 0.3M
2023-12-04 947.40 974.40 945.75 959.90 0.2M
2023-12-01 929.25 959.40 929.25 933.30 0.3M
2023-11-30 927.70 937.00 901.05 928.40 0.1M
2023-11-29 913.35 939.85 913.30 920.20 0.1M
2023-11-28 910.05 924.90 907.10 913.35 0.2M
2023-11-24 902.00 937.65 900.65 907.10 0.3M
2023-11-23 885.55 909.70 873.70 896.55 0.3M
2023-11-22 919.90 932.40 877.00 885.65 0.4M
2023-11-21 859.65 907.00 859.65 902.30 0.5M
2023-11-20 858.35 884.95 854.00 859.35 0.5M
2023-11-17 789.80 869.00 787.80 848.10 1.1M
2023-11-16 789.75 802.00 770.70 785.55 0.2M
2023-11-15 793.95 810.00 780.00 785.30 0.5M
2023-11-13 762.00 771.00 748.10 763.30 0.1M
2023-11-12 735.00 771.35 735.00 756.95 0.2M
2023-11-10 753.05 753.05 730.25 733.05 0.0M
2023-11-09 747.35 758.90 722.65 744.60 0.1M
2023-11-08 749.00 749.90 738.00 747.35 0.0M
2023-11-07 732.00 746.40 726.60 741.40 0.1M
2023-11-06 712.50 743.95 708.60 729.65 0.1M
2023-11-03 720.05 724.00 701.00 704.20 0.0M
2023-11-02 705.00 715.60 700.35 709.40 0.1M
2023-11-01 667.00 707.30 667.00 700.80 0.1M
2023-10-31 673.10 683.75 670.50 673.35 0.0M
2023-10-30 691.00 692.65 668.10 671.80 0.1M
2023-10-27 675.90 701.50 675.50 689.80 0.1M
2023-10-26 684.00 690.00 656.00 672.90 0.1M
2023-10-25 714.80 716.80 672.50 685.95 0.1M
2023-10-23 716.00 726.20 690.20 696.75 0.1M
2023-10-20 732.10 732.85 722.05 724.95 0.0M
2023-10-19 730.00 737.35 725.00 730.10 0.0M
2023-10-18 744.00 745.00 725.80 730.05 0.0M
2023-10-17 741.70 742.70 730.45 734.95 0.1M
2023-10-16 729.90 748.90 727.85 730.75 0.1M
2023-10-13 730.75 739.95 722.05 724.90 0.0M
2023-10-12 719.50 744.00 711.85 735.75 0.1M
2023-10-11 717.80 724.50 712.30 715.50 0.1M
2023-10-10 720.00 720.00 712.00 714.80 0.0M
2023-10-09 700.00 721.10 694.10 715.25 0.1M
2023-10-06 711.80 721.25 704.20 706.90 0.1M
2023-10-05 725.25 731.80 709.00 710.10 0.1M
2023-10-04 727.90 735.00 716.00 718.75 0.1M
2023-10-03 730.45 736.35 715.00 728.30 0.1M
2023-09-29 712.00 731.90 712.00 727.45 0.0M
2023-09-28 727.95 733.90 713.00 714.55 0.1M
2023-09-27 712.10 737.90 712.10 727.55 0.1M
2023-09-26 717.70 726.85 710.10 712.60 0.0M
2023-09-25 726.00 733.40 715.00 717.55 0.0M
2023-09-22 726.00 740.05 722.70 726.00 0.1M
2023-09-21 720.60 749.40 720.05 726.00 0.2M
2023-09-20 736.00 741.90 714.00 720.60 0.2M
2023-09-18 745.00 755.00 712.25 736.95 0.1M
2023-09-15 744.80 747.05 729.15 735.95 0.1M
2023-09-14 748.00 754.75 731.10 737.55 0.1M
2023-09-13 760.95 771.00 730.00 738.65 0.1M
2023-09-12 799.90 801.80 751.15 753.40 0.2M
2023-09-11 820.00 837.00 787.00 793.05 0.4M
2023-09-08 718.00 811.90 718.00 804.65 1.0M
2023-09-07 722.30 727.50 693.20 723.55 0.3M
2023-09-06 700.00 702.05 692.05 695.25 0.0M
2023-09-05 695.55 711.80 692.95 699.00 0.1M
2023-09-04 695.00 712.75 691.70 698.10 0.1M
2023-09-01 698.20 704.00 691.70 694.40 0.1M
2023-08-31 708.30 708.30 690.00 695.20 0.1M
2023-08-30 703.00 713.95 696.00 701.20 0.0M
2023-08-29 702.00 709.80 695.70 700.90 0.0M
2023-08-28 701.60 711.20 691.00 696.50 0.0M
2023-08-25 710.75 718.30 687.35 701.60 0.1M
2023-08-24 707.75 719.00 705.25 710.90 0.1M
2023-08-23 713.10 715.60 700.65 704.95 0.0M
2023-08-22 717.00 723.75 703.65 705.10 0.1M
2023-08-21 712.00 731.50 708.10 714.35 0.1M
2023-08-18 700.00 734.35 700.00 707.35 0.1M
2023-08-17 747.05 750.65 698.55 705.45 0.2M
2023-08-16 754.90 768.45 739.90 744.90 0.1M
2023-08-14 739.00 758.50 721.30 755.05 0.2M
2023-08-11 750.00 752.80 722.25 730.30 0.1M
2023-08-10 724.70 764.80 724.70 746.40 0.1M
2023-08-09 743.50 743.70 720.00 724.65 0.0M
2023-08-08 750.00 750.00 730.00 736.10 0.0M
2023-08-07 747.95 747.95 727.25 733.65 0.0M
2023-08-04 738.85 747.60 728.80 739.80 0.1M
2023-08-03 735.40 749.95 726.55 731.25 0.1M
2023-08-02 733.00 740.15 726.25 735.20 0.1M
2023-08-01 735.00 745.85 725.00 729.50 0.0M
2023-07-31 727.20 754.00 727.20 738.45 0.2M
2023-07-28 721.05 738.00 718.30 727.90 0.1M
2023-07-27 730.30 733.95 712.35 721.05 0.1M
2023-07-26 713.00 732.00 710.00 724.85 0.1M
2023-07-25 714.05 719.50 706.55 714.90 0.0M
2023-07-24 721.00 730.00 703.35 712.10 0.1M
2023-07-21 672.25 720.00 672.25 715.35 0.2M
2023-07-20 695.95 696.65 672.10 678.80 0.1M
2023-07-19 696.75 709.00 685.00 689.05 0.1M
2023-07-18 715.00 722.15 692.45 695.75 0.1M
2023-07-17 690.50 724.00 690.45 715.25 0.3M
2023-07-14 682.00 700.00 680.10 688.25 0.1M
2023-07-13 688.35 700.00 675.00 680.20 0.1M
2023-07-12 696.00 696.00 679.95 684.35 0.1M
2023-07-11 674.00 698.50 674.00 693.00 0.1M
2023-07-10 670.00 683.50 665.00 676.55 0.0M
2023-07-07 678.00 688.95 665.00 667.65 0.1M
2023-07-06 671.20 694.35 671.20 678.00 0.1M
2023-07-05 670.45 684.90 670.25 673.05 0.1M
2023-07-04 677.50 686.20 667.00 670.45 0.1M
2023-07-03 700.00 700.00 671.25 673.60 0.1M
2023-06-30 680.90 702.00 672.70 693.60 0.2M
2023-06-28 666.00 680.10 662.00 674.55 0.0M
2023-06-27 656.20 676.95 656.20 663.40 0.1M
2023-06-26 669.00 680.70 646.70 655.75 0.1M
2023-06-23 679.80 682.00 662.05 670.30 0.1M
2023-06-22 673.60 688.00 663.70 676.45 0.1M
2023-06-21 666.30 686.00 661.55 679.35 0.2M
2023-06-20 645.00 669.95 640.40 665.60 0.3M
2023-06-19 650.00 653.35 632.10 636.15 0.1M
2023-06-16 638.00 654.75 632.50 648.20 0.2M
2023-06-15 623.00 644.90 616.55 633.00 0.2M
2023-06-14 606.00 627.70 606.00 622.35 0.2M
2023-06-13 613.95 616.75 600.05 603.65 0.1M
2023-06-12 617.15 624.50 610.00 611.55 0.1M
2023-06-09 623.45 629.05 606.50 614.10 0.1M
2023-06-08 640.00 640.00 615.75 619.95 0.1M
2023-06-07 605.70 642.00 597.00 637.50 0.4M
2023-06-06 612.70 618.80 602.25 605.65 0.1M
2023-06-05 612.60 622.50 606.00 610.05 0.2M
2023-06-02 616.50 624.70 605.00 612.60 0.2M
2023-06-01 592.50 625.00 586.05 616.45 0.5M
2023-05-31 588.85 604.95 585.05 589.55 0.3M
2023-05-30 589.80 634.00 570.00 588.85 2.7M
2023-05-29 515.10 564.80 515.10 537.95 0.6M
2023-05-26 500.00 517.95 495.80 509.65 0.1M
2023-05-25 491.30 506.95 490.10 495.05 0.0M
2023-05-24 493.00 498.25 489.00 490.30 0.0M
2023-05-23 483.70 495.10 483.70 492.60 0.0M
2023-05-22 479.10 490.45 479.05 483.70 0.1M
2023-05-19 485.45 488.70 475.95 479.10 0.1M
2023-05-18 491.85 497.70 480.30 484.95 0.1M
2023-05-17 495.10 505.70 485.50 489.05 0.1M
2023-05-16 499.85 503.20 489.00 499.25 0.1M
2023-05-15 523.80 523.80 496.00 498.30 0.1M
2023-05-12 507.10 522.00 504.35 520.10 0.2M
2023-05-11 506.45 508.25 502.00 505.10 0.0M
2023-05-10 484.70 511.95 481.50 502.25 0.1M
2023-05-09 481.00 488.00 481.00 484.60 0.0M
2023-05-08 494.00 494.95 477.90 480.05 0.0M
2023-05-05 495.10 502.80 484.45 488.45 0.0M
2023-05-04 495.00 504.30 493.90 499.55 0.0M
2023-05-03 488.00 499.65 486.80 496.55 0.0M
2023-05-02 487.05 502.70 481.00 488.05 0.1M
2023-04-28 489.00 490.20 480.35 487.25 0.0M
2023-04-27 500.00 501.30 482.00 486.00 0.0M
2023-04-26 484.00 496.50 478.95 495.50 0.1M
2023-04-25 477.80 483.55 473.40 478.95 0.1M
2023-04-24 476.00 478.95 470.00 476.20 0.0M
2023-04-21 473.70 475.60 466.60 468.20 0.0M
2023-04-20 468.55 482.35 468.55 473.70 0.0M
2023-04-19 472.60 477.35 466.00 467.70 0.0M
2023-04-18 474.80 478.70 468.65 474.60 0.0M
2023-04-17 475.00 480.10 466.85 468.30 0.0M
2023-04-13 473.00 479.10 466.00 475.45 0.0M
2023-04-12 461.00 483.50 461.00 473.00 0.0M
2023-04-11 470.00 471.00 455.20 459.95 0.0M
2023-04-10 474.90 474.95 463.20 467.35 0.0M
2023-04-06 475.10 482.25 468.55 470.95 0.1M
2023-04-05 450.25 490.30 450.25 479.60 0.2M
2023-04-03 435.00 455.00 434.80 451.85 0.0M
2023-03-31 439.90 442.30 433.00 436.30 0.1M
2023-03-29 427.50 437.80 422.55 434.05 0.1M
2023-03-28 435.15 435.95 417.85 422.50 0.1M
2023-03-27 453.60 460.50 427.10 433.75 0.2M
2023-03-24 449.50 452.60 436.00 439.35 0.1M
2023-03-23 450.15 457.00 445.00 448.65 0.0M
2023-03-22 458.00 461.95 447.20 449.05 0.1M
2023-03-21 447.75 462.00 445.20 451.10 0.0M
2023-03-20 443.05 459.20 440.05 443.40 0.1M
2023-03-17 456.35 466.70 453.50 456.40 0.1M
2023-03-16 470.00 474.40 449.75 455.30 0.1M
2023-03-15 477.00 485.20 465.00 469.80 0.0M
2023-03-14 490.00 495.30 470.00 474.55 0.1M
2023-03-13 516.00 526.00 485.00 488.65 0.1M
2023-03-10 490.80 519.70 483.40 515.15 0.2M
2023-03-09 489.95 499.70 476.00 493.05 0.1M
2023-03-08 464.00 494.00 461.50 490.35 0.1M
2023-03-06 457.95 472.95 454.05 464.00 0.4M
2023-03-03 454.85 465.45 451.70 455.15 0.0M
2023-03-02 445.00 457.00 442.10 453.20 0.0M
2023-03-01 447.65 447.65 440.00 441.60 0.0M
2023-02-28 445.00 446.15 439.40 441.05 0.0M
2023-02-27 448.10 451.70 439.90 443.25 0.0M
2023-02-24 457.00 465.90 443.00 448.10 0.1M
2023-02-23 450.00 454.80 441.80 447.25 0.0M
2023-02-22 445.00 456.45 441.25 448.75 0.0M
2023-02-21 451.10 454.95 441.80 444.80 0.0M
2023-02-20 457.95 461.95 450.10 451.10 0.0M
2023-02-17 463.90 469.15 455.00 457.95 0.0M
2023-02-16 468.00 471.05 462.00 463.90 0.0M
2023-02-15 465.90 471.50 456.05 464.25 0.1M
2023-02-14 501.00 501.00 478.80 481.80 0.0M
2023-02-13 499.90 512.00 485.00 505.05 0.1M
2023-02-10 490.20 509.00 485.00 499.30 0.1M
2023-02-09 490.05 499.00 486.25 492.20 0.2M
2023-02-08 472.85 479.00 461.50 475.10 0.0M
2023-02-07 453.55 475.00 450.60 472.85 0.0M
2023-02-06 448.75 457.35 448.50 454.45 0.0M
2023-02-03 472.00 472.00 447.80 450.75 0.1M
2023-02-02 445.85 470.00 441.00 466.05 0.1M
2023-02-01 438.15 449.90 436.00 440.90 0.0M
2023-01-31 441.00 444.15 432.20 434.60 0.1M
2023-01-30 449.40 455.00 438.00 439.80 0.0M
2023-01-27 446.05 455.00 436.00 448.00 0.0M
2023-01-25 449.95 453.75 442.20 445.05 0.0M
2023-01-24 449.10 456.00 448.50 451.05 0.0M
2023-01-23 457.65 457.65 446.45 448.15 0.0M
2023-01-20 457.95 459.55 451.00 453.15 0.0M
2023-01-19 458.00 460.70 455.95 457.95 0.0M
2023-01-18 459.90 462.00 454.00 456.65 0.1M
2023-01-17 456.45 463.95 452.20 459.90 0.0M
2023-01-16 467.00 469.70 449.15 451.45 0.1M
2023-01-13 468.00 472.90 459.90 469.70 0.0M
2023-01-12 459.90 476.00 459.55 465.50 0.1M
2023-01-11 461.35 463.55 455.10 459.90 0.0M
2023-01-10 464.00 464.00 450.00 456.80 0.0M
2023-01-09 465.95 469.50 453.35 457.05 0.1M
2023-01-06 473.65 474.90 457.00 458.95 0.1M
2023-01-05 477.00 477.00 471.10 473.65 0.0M
2023-01-04 479.70 483.50 470.50 472.65 0.0M
2023-01-03 478.00 492.50 478.00 479.70 0.1M
2023-01-02 484.30 485.15 475.50 477.00 0.0M