KPI Green Energy Ltd

KPIG
🏛️ 印度 →
447.40
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
2022-12-30 96.45 98.27 95.84 97.16 0.3M
2022-12-29 97.15 97.49 95.06 95.52 0.3M
2022-12-28 97.12 98.56 95.78 97.26 0.4M
2022-12-27 94.78 97.67 94.65 96.91 0.6M
2022-12-26 88.33 94.69 83.56 94.15 1.2M
2022-12-23 91.11 92.21 87.22 87.95 0.8M
2022-12-22 99.45 100.22 92.81 93.61 1.1M
2022-12-21 103.33 104.61 97.22 97.75 1.1M
2022-12-20 105.28 105.44 101.82 102.74 0.6M
2022-12-19 103.07 106.95 103.07 104.68 1.5M
2022-12-16 102.45 104.02 101.31 102.99 1.2M
2022-12-15 100.84 103.11 100.61 102.23 0.9M
2022-12-14 102.78 102.89 100.42 100.65 0.3M
2022-12-13 102.22 102.89 101.11 102.19 0.4M
2022-12-12 99.88 102.21 98.78 100.61 0.4M
2022-12-09 102.45 102.45 99.45 99.87 0.6M
2022-12-08 104.01 104.33 101.48 102.07 0.5M
2022-12-07 100.20 105.60 98.79 104.03 1.6M
2022-12-06 100.22 101.97 98.33 99.54 0.8M
2022-12-05 101.90 103.19 100.59 100.93 0.7M
2022-12-02 102.89 103.13 100.72 101.39 0.9M
2022-12-01 108.33 108.33 102.22 102.91 2.8M
2022-11-30 101.68 106.44 101.68 105.84 3.4M
2022-11-29 101.09 101.56 100.00 100.55 0.5M
2022-11-28 101.37 102.56 99.78 100.58 0.7M
2022-11-25 100.78 103.00 100.00 100.74 1.8M
2022-11-24 94.99 101.99 93.94 100.04 4.0M
2022-11-23 93.55 96.89 92.78 94.61 0.7M
2022-11-22 96.11 96.48 92.90 93.29 0.4M
2022-11-21 91.66 97.21 91.16 95.38 1.5M
2022-11-18 91.22 92.15 90.13 90.98 0.4M
2022-11-17 93.33 93.33 90.70 91.32 0.4M
2022-11-16 93.56 94.33 91.56 92.67 0.6M
2022-11-15 91.78 95.33 91.23 92.41 0.9M
2022-11-14 91.06 92.44 88.45 91.64 0.8M
2022-11-11 94.41 94.41 90.44 91.05 0.8M
2022-11-10 92.97 94.97 89.68 93.36 1.6M
2022-11-09 83.44 93.63 82.80 92.72 4.0M
2022-11-07 78.33 83.78 78.11 82.21 1.1M
2022-11-04 79.74 80.09 76.96 78.25 0.8M
2022-11-03 80.86 81.01 79.01 79.60 0.4M
2022-11-02 80.67 82.06 80.14 81.18 0.8M
2022-11-01 80.00 81.67 77.08 79.76 1.7M
2022-10-31 84.00 84.71 76.67 79.24 2.6M
2022-10-28 85.53 86.39 82.33 83.19 0.8M
2022-10-27 82.22 87.22 82.21 84.53 1.4M
2022-10-25 95.58 96.00 83.33 85.30 3.8M
2022-10-24 96.56 96.56 93.89 94.64 0.3M
2022-10-21 96.56 97.41 94.44 94.69 0.6M
2022-10-20 98.67 98.83 94.88 96.12 0.7M
2022-10-19 103.22 103.74 96.89 98.61 2.2M
2022-10-18 95.89 101.11 94.83 100.14 2.1M
2022-10-17 96.39 96.67 94.23 94.74 0.5M
2022-10-14 96.09 98.82 95.35 95.71 0.9M
2022-10-13 95.49 96.44 93.56 94.53 0.4M
2022-10-12 96.33 96.99 93.57 94.96 0.6M
2022-10-11 98.78 100.31 95.80 96.30 0.7M
2022-10-10 100.89 100.89 98.48 99.38 0.5M
2022-10-07 98.67 103.89 97.79 101.61 1.2M
2022-10-06 97.11 99.78 96.00 98.97 0.6M
2022-10-04 96.00 98.22 94.67 95.66 0.5M
2022-10-03 95.56 97.08 93.89 94.49 0.4M
2022-09-30 95.82 96.83 95.02 95.80 0.3M
2022-09-29 98.85 100.38 95.56 96.24 0.6M
2022-09-28 93.88 99.16 93.87 97.27 1.0M
2022-09-27 94.00 95.82 93.01 94.24 0.4M
2022-09-26 98.62 98.77 92.86 93.90 0.9M
2022-09-23 99.56 100.44 97.91 98.62 0.8M
2022-09-22 97.23 99.82 96.52 98.98 1.2M
2022-09-21 96.04 97.56 94.56 95.18 0.5M
2022-09-20 97.33 98.99 94.67 95.65 0.6M
2022-09-19 98.77 98.94 95.89 96.27 0.6M
2022-09-16 100.41 100.41 97.22 98.52 0.9M
2022-09-15 100.89 102.67 98.89 100.17 1.4M
2022-09-14 97.89 99.89 89.13 97.17 1.7M
2022-09-13 100.44 102.00 97.85 99.88 1.2M
2022-09-12 102.89 103.13 99.17 100.00 1.1M
2022-09-09 105.88 106.89 100.58 101.34 1.7M
2022-09-08 102.67 106.67 101.41 104.80 2.9M
2022-09-07 100.00 102.77 99.29 101.19 0.8M
2022-09-06 102.33 103.10 99.02 100.42 1.0M
2022-09-05 100.65 104.11 96.78 101.98 1.9M
2022-09-02 102.78 103.77 98.56 99.29 1.0M
2022-09-01 103.22 104.46 101.24 102.31 1.3M
2022-08-30 104.22 106.11 101.17 102.17 2.5M
2022-08-29 92.44 104.39 90.01 102.23 5.0M
2022-08-26 100.89 100.89 92.80 96.80 2.4M
2022-08-25 91.89 99.89 89.51 98.56 6.3M
2022-08-24 92.30 94.06 90.33 90.71 1.3M
2022-08-23 91.11 93.56 90.22 92.26 1.3M
2022-08-22 97.00 97.00 90.89 91.68 1.9M
2022-08-19 95.61 99.78 94.56 97.08 5.5M
2022-08-18 87.11 95.56 84.78 94.13 6.7M
2022-08-17 87.89 89.98 85.00 85.62 2.6M
2022-08-16 91.11 93.00 87.56 89.63 6.4M
2022-08-12 80.69 81.82 79.87 80.73 1.5M
2022-08-11 82.00 82.01 79.45 80.48 2.0M
2022-08-10 79.78 82.00 77.89 81.46 2.5M
2022-08-08 74.44 80.36 74.44 78.84 2.5M
2022-08-05 74.17 75.83 73.31 74.33 0.7M
2022-08-04 75.13 76.28 72.89 73.73 0.8M
2022-08-03 76.12 77.22 73.82 74.77 0.8M
2022-08-02 77.11 77.83 76.21 76.73 0.7M
2022-08-01 77.00 78.71 75.67 76.88 1.2M
2022-07-29 76.10 78.09 75.67 76.49 1.1M
2022-07-28 78.31 78.31 74.45 75.21 1.2M
2022-07-27 78.95 80.00 75.89 76.78 1.1M
2022-07-26 79.67 82.67 78.14 78.60 1.3M
2022-07-25 79.32 81.11 78.22 79.63 1.2M
2022-07-22 80.78 81.66 78.46 78.93 1.2M
2022-07-21 82.08 82.88 79.78 80.56 1.3M
2022-07-20 82.00 84.78 81.24 81.95 1.6M
2022-07-19 83.16 83.50 80.67 81.24 1.6M
2022-07-18 79.44 84.43 79.37 83.54 4.2M
2022-07-15 80.77 81.09 77.26 78.26 1.7M
2022-07-14 80.40 82.94 77.78 79.99 2.8M
2022-07-13 84.10 84.32 79.11 79.68 2.3M
2022-07-12 80.08 85.98 79.46 83.28 4.6M
2022-07-11 80.67 83.56 78.11 78.89 2.4M
2022-07-08 86.55 87.37 82.51 83.61 2.4M
2022-07-07 88.00 89.89 85.21 86.51 5.9M
2022-07-06 77.44 87.00 76.92 85.61 10.8M
2022-07-05 77.11 78.63 73.39 74.93 1.5M
2022-07-04 72.00 76.62 72.00 76.07 2.1M
2022-07-01 73.27 74.19 70.67 71.90 1.0M
2022-06-30 73.56 75.40 72.34 73.13 1.0M
2022-06-29 73.64 77.15 72.47 73.66 2.7M
2022-06-28 69.78 74.43 68.39 73.84 3.8M
2022-06-27 74.56 75.56 69.11 69.61 3.0M
2022-06-24 77.48 78.32 72.46 73.01 2.1M
2022-06-23 79.42 81.45 75.56 76.33 2.5M
2022-06-22 79.44 82.14 77.90 79.14 3.0M
2022-06-21 79.10 82.76 72.22 79.56 5.1M
2022-06-20 82.99 86.67 73.94 77.47 6.4M
2022-06-17 75.48 81.10 72.49 80.03 7.2M
2022-06-16 80.44 83.21 71.39 74.81 10.9M
2022-06-15 72.67 78.67 70.68 77.98 13.0M
2022-06-14 63.89 71.00 63.65 69.29 7.9M
2022-06-13 66.32 71.56 61.13 62.40 9.2M
2022-06-10 61.78 68.27 56.88 66.63 5.7M
2022-06-09 58.67 64.94 58.33 62.04 7.0M
2022-06-08 51.00 58.74 50.13 57.44 4.2M
2022-06-07 52.11 52.11 49.78 50.32 0.6M
2022-06-06 50.94 52.14 50.56 51.49 0.5M
2022-06-03 53.44 53.44 51.56 51.75 0.4M
2022-06-02 50.77 52.48 49.69 52.17 0.9M
2022-06-01 50.74 51.89 49.59 49.98 0.7M
2022-05-31 50.44 51.43 48.89 50.63 0.4M
2022-05-30 48.44 50.22 48.44 49.58 0.3M
2022-05-27 47.66 48.56 45.78 48.10 0.2M
2022-05-26 47.67 47.67 45.22 46.82 0.4M
2022-05-25 50.44 50.44 46.72 46.92 0.4M
2022-05-24 52.22 52.22 48.78 49.18 0.5M
2022-05-23 51.55 52.67 50.24 51.26 0.7M
2022-05-20 49.89 51.78 49.89 50.24 0.4M
2022-05-19 49.89 51.11 49.27 49.44 0.5M
2022-05-18 53.34 54.39 51.12 51.86 0.9M
2022-05-17 53.67 54.63 50.11 53.64 1.1M
2022-05-16 51.10 52.03 50.07 52.03 0.6M
2022-05-13 48.67 49.56 47.84 49.56 0.4M
2022-05-12 45.56 47.23 45.48 47.20 0.8M
2022-05-11 44.22 46.67 42.56 45.22 1.1M
2022-05-10 46.00 46.56 44.80 44.80 0.9M
2022-05-09 47.45 48.93 47.13 47.16 0.9M
2022-05-06 49.67 51.45 49.46 49.61 1.4M
2022-05-05 53.33 54.24 52.06 52.06 0.5M
2022-05-04 54.80 56.11 54.79 54.79 0.7M
2022-05-02 59.00 59.37 57.22 57.68 0.5M
2022-04-29 59.24 59.34 58.48 58.79 0.2M
2022-04-28 60.10 60.32 58.24 58.66 0.3M
2022-04-27 62.11 62.11 57.95 59.18 0.4M
2022-04-26 62.21 63.00 59.47 60.52 0.8M
2022-04-25 58.89 61.56 57.66 60.99 0.8M
2022-04-22 57.56 59.55 57.22 58.70 0.6M
2022-04-21 58.06 58.33 57.04 57.32 0.3M
2022-04-20 57.22 58.76 56.51 57.03 0.5M
2022-04-19 59.33 60.12 56.84 57.65 0.8M
2022-04-18 59.99 59.99 56.78 57.26 0.7M
2022-04-13 60.56 61.66 57.56 58.92 0.7M
2022-04-12 58.67 61.72 57.01 60.58 1.0M
2022-04-11 59.78 59.98 58.45 58.78 0.4M
2022-04-08 58.84 61.00 58.67 58.98 0.4M
2022-04-07 60.30 61.11 58.33 58.84 0.4M
2022-04-06 59.11 60.56 59.11 59.71 0.2M
2022-04-05 61.11 61.11 59.62 60.12 0.4M
2022-04-04 60.55 61.99 59.33 60.46 0.6M
2022-04-01 62.89 63.66 59.12 60.34 0.8M
2022-03-31 61.67 64.79 58.89 61.78 2.5M
2022-03-30 61.71 61.71 60.54 61.71 0.5M
2022-03-29 57.77 58.77 56.44 58.77 0.7M
2022-03-28 54.43 56.04 52.22 55.98 1.8M
2022-03-25 51.39 53.37 50.22 53.37 0.8M
2022-03-24 48.01 50.83 47.73 50.83 0.9M
2022-03-23 49.09 50.03 48.01 48.42 0.6M
2022-03-22 49.00 51.67 48.62 48.97 0.5M
2022-03-21 51.67 51.88 49.06 49.98 0.4M
2022-03-17 52.22 52.46 49.78 50.86 0.7M
2022-03-16 51.11 52.22 50.14 51.16 0.4M
2022-03-15 52.44 52.55 49.56 50.04 0.7M
2022-03-14 51.00 52.20 50.69 51.38 1.2M
2022-03-11 48.33 50.99 48.33 50.52 0.5M
2022-03-10 48.56 50.11 47.03 48.84 0.9M
2022-03-09 46.44 47.86 46.01 47.73 0.5M
2022-03-08 44.89 46.30 43.70 45.58 0.3M
2022-03-07 45.03 45.39 44.41 44.81 0.5M
2022-03-04 46.11 47.81 44.79 46.74 0.9M
2022-03-03 45.55 46.34 44.67 46.33 0.7M
2022-03-02 45.56 47.52 43.34 44.14 0.8M
2022-02-28 43.33 45.41 41.89 45.41 0.4M
2022-02-25 41.67 43.25 41.67 43.25 0.2M
2022-02-24 41.40 42.17 41.19 41.19 0.5M
2022-02-23 43.56 44.33 42.40 43.36 0.7M
2022-02-22 43.38 44.33 43.38 43.42 0.9M
2022-02-21 46.78 47.15 45.66 45.66 0.9M
2022-02-18 47.56 49.38 47.56 48.06 0.2M
2022-02-17 50.56 50.86 48.56 48.85 0.4M
2022-02-16 48.56 49.96 48.44 49.81 0.6M
2022-02-15 48.52 50.00 46.78 47.58 0.4M
2022-02-14 49.00 51.00 48.40 48.52 0.9M
2022-02-11 48.89 51.67 47.28 50.94 0.7M
2022-02-10 51.44 51.44 48.89 49.40 0.5M
2022-02-09 51.87 52.78 50.69 51.12 1.2M
2022-02-08 52.22 53.33 49.69 50.27 1.5M
2022-02-07 55.60 55.60 51.57 52.30 0.9M
2022-02-04 54.44 54.44 51.89 53.77 0.3M
2022-02-03 56.11 56.22 52.83 53.36 0.7M
2022-02-02 52.07 54.91 51.33 54.91 0.8M
2022-02-01 55.56 56.24 52.30 52.30 1.7M
2022-01-31 58.08 58.08 53.34 55.05 2.0M
2022-01-28 53.84 55.32 53.55 55.32 0.4M
2022-01-27 51.55 52.69 50.33 52.69 0.9M
2022-01-25 47.79 50.18 45.44 50.18 1.1M
2022-01-24 50.78 51.55 47.56 47.79 0.9M
2022-01-21 52.22 52.22 49.73 50.10 0.6M
2022-01-20 51.67 52.56 51.11 52.22 1.1M
2022-01-19 52.11 52.11 48.70 50.08 1.5M
2022-01-18 52.97 52.97 50.22 51.26 2.6M
2022-01-17 50.44 50.44 50.44 50.44 0.4M
2022-01-14 46.29 48.04 45.19 48.04 0.6M
2022-01-13 46.22 46.22 43.45 45.76 0.8M
2022-01-12 44.28 46.20 41.91 45.14 2.4M
2022-01-11 48.75 48.75 44.12 44.12 2.1M
2022-01-10 46.43 46.43 44.33 46.43 1.0M
2022-01-07 44.22 44.22 43.68 44.22 0.4M
2022-01-06 41.76 42.12 40.26 42.12 0.9M
2022-01-05 39.06 40.11 38.88 40.11 0.6M
2022-01-04 36.89 38.21 35.71 38.21 1.0M
2022-01-03 36.68 36.77 35.17 36.39 0.5M