Kabsons Industries Ltd

KABS
🏛️ 印度 →
20.81
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
2021-12-31 12.20 12.20 12.10 12.20 0.0M
2021-12-30 11.62 11.62 11.14 11.62 0.0M
2021-12-29 11.16 11.16 10.31 11.07 0.0M
2021-12-28 10.63 10.63 10.63 10.63 0.0M
2021-12-27 9.99 10.13 9.99 10.13 0.0M
2021-12-24 9.85 10.03 9.40 9.65 0.0M
2021-12-23 9.85 9.85 9.00 9.70 0.0M
2021-12-22 9.84 9.84 9.05 9.39 0.0M
2021-12-21 9.94 9.94 9.02 9.38 0.0M
2021-12-20 9.59 10.06 9.12 9.49 0.0M
2021-12-17 10.00 10.19 9.50 9.59 0.0M
2021-12-16 10.20 10.20 9.51 9.90 0.0M
2021-12-15 9.84 10.15 9.50 10.00 0.0M
2021-12-14 10.40 10.40 9.50 9.84 0.0M
2021-12-13 10.48 10.48 9.55 9.99 0.0M
2021-12-10 10.05 10.34 9.38 10.00 0.0M
2021-12-09 9.75 10.40 9.45 9.85 0.0M
2021-12-08 10.01 10.01 9.12 9.93 0.0M
2021-12-07 10.11 10.11 9.15 9.59 0.0M
2021-12-06 9.68 9.79 9.00 9.63 0.0M
2021-12-03 9.15 9.68 8.76 9.34 0.0M
2021-12-02 8.60 9.50 8.60 9.22 0.0M
2021-12-01 9.10 9.32 8.45 9.05 0.0M
2021-11-30 9.10 9.34 8.46 8.89 0.0M
2021-11-29 8.80 8.90 8.49 8.90 0.0M
2021-11-26 9.10 9.36 8.65 8.93 0.0M
2021-11-25 8.70 8.92 8.66 8.92 0.0M
2021-11-24 8.50 8.76 8.50 8.50 0.0M
2021-11-23 9.05 9.06 8.20 8.35 0.0M
2021-11-22 9.50 9.52 8.62 8.63 0.0M
2021-11-18 9.45 9.45 8.55 9.07 0.0M
2021-11-17 9.12 9.12 8.67 9.00 0.0M
2021-11-16 8.90 9.12 8.60 9.12 0.0M
2021-11-15 8.69 8.69 8.40 8.69 0.0M
2021-11-12 8.68 8.79 8.19 8.28 0.0M
2021-11-11 8.69 8.69 7.87 8.62 0.0M
2021-11-10 8.25 8.51 8.00 8.28 0.0M
2021-11-09 8.50 8.50 7.80 8.21 0.0M
2021-11-08 8.19 8.20 7.82 8.20 0.0M
2021-11-04 8.05 8.24 7.77 8.19 0.0M
2021-11-03 7.46 8.21 7.46 7.85 0.0M
2021-11-02 7.75 8.40 7.75 7.85 0.0M
2021-11-01 8.15 8.15 7.80 8.14 0.0M
2021-10-29 8.35 8.35 7.60 8.00 0.0M
2021-10-28 8.15 8.40 7.75 7.99 0.0M
2021-10-27 8.30 8.45 8.00 8.13 0.0M
2021-10-26 8.21 8.21 7.79 8.15 0.0M
2021-10-25 7.75 8.27 7.65 8.20 0.0M
2021-10-22 8.18 8.45 7.78 7.88 0.0M
2021-10-21 8.49 8.57 7.80 8.05 0.0M
2021-10-20 7.94 8.49 7.94 8.18 0.0M
2021-10-19 8.45 8.75 8.10 8.10 0.0M
2021-10-18 8.70 8.90 8.35 8.52 0.0M
2021-10-14 8.17 8.83 8.01 8.78 0.0M
2021-10-13 8.90 8.92 8.16 8.41 0.0M
2021-10-12 8.70 8.90 8.10 8.58 0.0M
2021-10-11 8.38 8.79 8.08 8.50 0.0M
2021-10-08 8.47 8.60 8.05 8.38 0.0M
2021-10-07 8.35 8.47 8.02 8.47 0.0M
2021-10-06 8.45 8.65 7.96 8.07 0.0M
2021-10-05 8.15 8.55 8.15 8.26 0.0M
2021-10-04 8.50 8.55 8.22 8.30 0.0M
2021-10-01 8.75 8.75 8.15 8.50 0.0M
2021-09-30 8.80 8.80 8.10 8.47 0.0M
2021-09-29 8.39 8.47 7.75 8.47 0.0M
2021-09-28 8.70 8.70 8.01 8.07 0.0M
2021-09-27 8.65 8.80 8.02 8.29 0.0M
2021-09-24 8.08 8.48 8.00 8.44 0.0M
2021-09-23 8.65 8.78 7.96 8.08 0.0M
2021-09-22 8.40 8.50 7.80 8.37 0.0M
2021-09-21 8.15 8.55 7.75 8.12 0.0M
2021-09-20 8.55 8.55 8.00 8.15 0.0M
2021-09-17 8.25 8.45 7.80 8.38 0.0M
2021-09-16 8.89 8.89 8.09 8.09 0.0M
2021-09-15 8.50 8.90 8.50 8.51 0.0M
2021-09-14 8.50 8.50 8.10 8.50 0.0M
2021-09-13 8.92 8.92 8.08 8.10 0.0M
2021-09-09 8.80 8.80 8.03 8.50 0.0M
2021-09-08 8.45 9.00 8.35 8.45 0.0M
2021-09-07 8.95 8.95 8.15 8.62 0.0M
2021-09-06 8.17 8.57 7.77 8.57 0.0M
2021-09-03 8.20 8.40 8.00 8.17 0.0M
2021-09-02 7.62 8.00 7.25 8.00 0.0M
2021-09-01 8.10 8.35 7.60 7.62 0.0M
2021-08-31 8.38 8.54 7.74 7.99 0.0M
2021-08-30 8.00 8.19 7.50 8.14 0.0M
2021-08-27 7.80 7.80 7.57 7.80 0.0M
2021-08-26 7.59 7.96 7.59 7.96 0.0M
2021-08-25 7.95 8.17 7.41 7.59 0.0M
2021-08-24 8.50 8.50 7.77 7.79 0.0M
2021-08-23 8.34 8.34 7.56 8.17 0.0M
2021-08-20 8.15 8.15 7.95 7.95 0.0M
2021-08-18 8.85 8.95 8.23 8.36 0.0M
2021-08-17 8.90 9.00 8.51 8.66 0.0M
2021-08-16 8.95 8.95 8.16 8.95 0.0M
2021-08-13 8.90 9.05 8.22 8.58 0.0M
2021-08-12 8.70 8.92 8.08 8.65 0.0M
2021-08-11 8.75 9.00 8.20 8.50 0.0M
2021-08-10 9.40 9.44 8.55 8.63 0.0M
2021-08-09 9.50 9.57 8.70 9.00 0.0M
2021-08-06 9.30 9.32 8.60 9.12 0.0M
2021-08-05 9.15 9.30 8.70 8.90 0.0M
2021-08-04 9.10 9.25 8.89 8.93 0.0M
2021-08-03 9.30 9.30 8.82 8.89 0.0M
2021-08-02 9.20 9.37 8.55 9.28 0.0M
2021-07-30 9.00 9.45 8.55 8.93 0.0M
2021-07-29 8.90 9.20 8.35 9.00 0.0M
2021-07-28 9.27 9.60 8.71 8.77 0.0M
2021-07-27 9.79 9.79 8.89 9.16 0.0M
2021-07-26 9.15 9.39 8.95 9.35 0.0M
2021-07-23 9.87 9.87 8.95 8.95 0.0M
2021-07-22 9.35 9.58 8.80 9.42 0.0M
2021-07-20 9.70 9.70 9.00 9.14 0.0M
2021-07-19 9.85 9.85 8.93 9.26 0.0M
2021-07-16 9.20 9.45 8.55 9.40 0.0M
2021-07-15 9.10 9.10 8.34 9.00 0.0M
2021-07-14 9.03 9.10 8.66 8.77 0.0M
2021-07-13 9.05 9.95 9.03 9.11 0.0M
2021-07-12 10.00 10.48 9.50 9.50 0.0M
2021-07-09 10.23 10.23 9.45 10.00 0.0M
2021-07-08 10.10 10.20 9.24 9.94 0.0M
2021-07-07 10.05 10.05 9.51 9.72 0.0M
2021-07-06 10.20 10.48 9.50 9.60 0.0M
2021-07-05 10.97 10.97 9.94 9.99 0.0M
2021-07-02 10.20 10.50 10.00 10.45 0.0M
2021-07-01 9.75 10.11 9.15 10.00 0.0M
2021-06-30 9.00 9.72 8.95 9.63 0.0M
2021-06-29 9.42 10.30 9.42 9.42 0.0M
2021-06-28 9.91 9.91 9.91 9.91 0.0M
2021-06-25 10.65 10.65 10.43 10.43 0.0M
2021-06-24 11.05 11.50 10.75 10.97 0.0M
2021-06-23 12.05 12.05 11.00 11.26 0.0M
2021-06-22 11.60 11.61 10.70 11.48 0.0M
2021-06-21 11.55 11.58 10.50 11.06 0.0M
2021-06-18 11.30 11.30 10.54 11.03 0.0M
2021-06-17 11.05 11.06 10.54 10.77 0.0M
2021-06-16 10.54 10.54 10.54 10.54 0.0M
2021-06-15 10.04 10.04 10.04 10.04 0.0M
2021-06-14 9.12 9.57 9.12 9.57 0.0M
2021-06-11 9.98 9.98 9.04 9.12 0.0M
2021-06-10 9.51 9.51 9.51 9.51 0.0M
2021-06-09 9.06 9.06 9.06 9.06 0.0M
2021-06-08 8.63 8.63 8.63 8.63 0.0M
2021-06-07 8.22 8.22 8.22 8.22 0.0M
2021-06-04 7.83 7.83 7.83 7.83 0.0M
2021-06-03 7.68 7.68 7.68 7.68 0.0M
2021-06-02 7.40 7.53 7.40 7.53 0.0M
2021-06-01 7.26 7.39 7.11 7.39 0.0M
2021-05-31 7.25 7.25 7.25 7.25 0.0M
2021-05-28 7.39 7.39 7.39 7.39 0.0M
2021-05-27 7.54 7.54 7.54 7.54 0.0M
2021-05-26 7.69 7.69 7.69 7.69 0.0M
2021-05-25 7.85 7.85 7.84 7.84 0.0M
2021-05-24 8.00 8.00 8.00 8.00 0.0M
2021-05-21 8.16 8.16 8.16 8.16 0.0M
2021-05-20 8.32 8.32 8.32 8.32 0.0M
2021-05-19 8.48 8.48 8.48 8.48 0.0M
2021-05-18 8.65 8.65 8.65 8.65 0.0M
2021-05-17 8.82 8.82 8.82 8.82 0.0M
2021-05-14 9.00 9.00 9.00 9.00 0.0M
2021-05-12 9.18 9.18 9.18 9.18 0.0M
2021-05-11 9.36 9.36 9.36 9.36 0.0M
2021-05-10 9.55 9.55 9.55 9.55 0.0M
2021-05-07 9.74 9.74 9.74 9.74 0.0M
2021-05-06 9.93 9.93 9.93 9.93 0.0M
2021-05-05 10.13 10.13 10.13 10.13 0.0M
2021-05-04 10.33 10.33 10.33 10.33 0.0M
2021-05-03 10.54 10.54 10.54 10.54 0.0M
2021-04-30 10.96 10.96 10.75 10.75 0.0M
2021-04-29 10.96 10.96 10.96 10.96 0.0M
2021-04-28 10.75 10.75 10.75 10.75 0.0M
2021-04-27 10.24 10.24 9.77 10.24 0.1M
2021-04-26 9.76 9.76 9.76 9.76 0.0M
2021-04-23 9.30 9.30 9.30 9.30 0.0M
2021-04-22 8.86 8.86 8.86 8.86 0.0M
2021-04-20 8.44 8.44 8.44 8.44 0.0M
2021-04-19 8.04 8.04 8.04 8.04 0.0M
2021-04-16 7.66 7.66 7.66 7.66 0.0M
2021-04-15 7.30 7.30 7.30 7.30 0.0M
2021-04-13 6.96 6.96 6.96 6.96 0.0M
2021-04-12 6.63 6.63 6.63 6.63 0.0M
2021-04-09 6.32 6.32 6.32 6.32 0.0M
2021-04-08 6.02 6.02 6.02 6.02 0.0M
2021-04-07 5.74 5.74 5.74 5.74 0.0M
2021-04-06 5.63 5.63 5.63 5.63 0.0M
2021-04-05 5.52 5.52 5.52 5.52 0.0M
2021-04-01 5.42 5.42 5.42 5.42 0.0M
2021-03-31 5.32 5.32 5.32 5.32 0.0M
2021-03-30 5.22 5.22 5.22 5.22 0.0M
2021-03-26 5.15 5.30 5.10 5.12 0.0M
2021-03-25 5.11 5.20 5.11 5.20 0.0M
2021-03-24 5.21 5.21 5.11 5.11 0.0M
2021-03-23 5.11 5.11 4.91 5.11 0.0M
2021-03-22 4.85 5.01 4.85 5.01 0.0M
2021-03-19 5.00 5.10 4.90 4.92 0.0M
2021-03-18 5.20 5.20 5.00 5.00 0.0M
2021-03-17 4.90 5.10 4.90 5.10 0.0M
2021-03-16 4.90 5.00 4.82 5.00 0.0M
2021-03-15 4.91 4.95 4.91 4.91 0.0M
2021-03-12 5.09 5.09 5.01 5.01 0.0M
2021-03-10 5.31 5.31 5.11 5.11 0.0M
2021-03-09 5.13 5.21 5.11 5.21 0.0M
2021-03-08 5.31 5.41 5.21 5.21 0.0M
2021-03-05 5.31 5.51 5.31 5.31 0.0M
2021-03-04 5.41 5.41 5.41 5.41 0.0M
2021-03-03 5.63 5.63 5.52 5.52 0.0M
2021-03-02 5.63 5.63 5.63 5.63 0.0M
2021-03-01 5.74 5.74 5.74 5.74 0.0M
2021-02-26 5.85 5.85 5.85 5.85 0.0M
2021-02-25 5.96 5.96 5.96 5.96 0.0M
2021-02-24 6.08 6.08 6.08 6.08 0.0M
2021-02-23 6.20 6.20 6.20 6.20 0.0M
2021-02-22 6.32 6.32 6.32 6.32 0.0M
2021-02-19 6.44 6.44 6.44 6.44 0.0M
2021-02-18 6.57 6.57 6.57 6.57 0.0M
2021-02-17 6.70 6.70 6.70 6.70 0.0M
2021-02-16 6.83 6.83 6.83 6.83 0.0M
2021-02-15 7.10 7.10 6.96 6.96 0.0M
2021-02-12 7.24 7.24 7.10 7.10 0.0M
2021-02-11 7.24 7.24 7.23 7.24 0.0M
2021-02-10 7.10 7.10 7.10 7.10 0.0M
2021-02-09 6.97 6.97 6.97 6.97 0.0M
2021-02-08 6.84 6.84 6.84 6.84 0.0M
2021-02-05 6.71 6.71 6.71 6.71 0.0M
2021-02-04 6.58 6.58 6.58 6.58 0.0M
2021-02-03 6.46 6.46 6.46 6.46 0.0M
2021-02-02 6.34 6.34 6.34 6.34 0.0M
2021-02-01 6.22 6.22 6.22 6.22 0.0M
2021-01-29 6.03 6.10 6.03 6.10 0.0M
2021-01-28 5.99 5.99 5.99 5.99 0.0M
2021-01-27 5.88 5.88 5.88 5.88 0.0M
2021-01-25 5.77 5.77 5.77 5.77 0.0M
2021-01-22 5.66 5.66 5.65 5.66 0.0M
2021-01-21 5.55 5.55 5.55 5.55 0.0M
2021-01-20 5.45 5.45 5.45 5.45 0.0M
2021-01-19 5.27 5.37 5.17 5.35 0.0M
2021-01-18 5.27 5.27 5.27 5.27 0.0M
2021-01-15 5.17 5.17 5.00 5.17 0.0M
2021-01-14 5.08 5.08 4.99 5.07 0.0M
2021-01-13 4.99 4.99 4.90 4.99 0.0M
2021-01-12 4.90 4.90 4.81 4.90 0.0M
2021-01-11 4.81 4.81 4.81 4.81 0.0M
2021-01-08 4.72 4.72 4.72 4.72 0.0M
2021-01-07 4.63 4.63 4.63 4.63 0.0M
2021-01-06 4.54 4.54 4.54 4.54 0.0M
2021-01-05 4.46 4.46 4.46 4.46 0.0M
2021-01-04 4.30 4.38 4.30 4.38 0.0M
2021-01-01 4.25 4.30 4.17 4.30 0.0M