K&R Rail Engineering Ltd

KRRA
🏛️ 印度 →
37.36
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 27.70 29.35 27.70 28.50 0.0M
2021-12-30 28.30 30.35 28.30 28.80 0.0M
2021-12-29 29.55 30.80 27.45 30.05 0.0M
2021-12-28 29.95 29.95 27.50 28.95 0.0M
2021-12-27 29.85 29.95 26.60 29.55 0.0M
2021-12-24 28.00 30.00 27.25 28.00 0.0M
2021-12-23 28.85 28.85 27.25 27.30 0.0M
2021-12-22 28.00 28.95 27.25 28.85 0.0M
2021-12-21 29.90 29.90 26.80 28.95 0.0M
2021-12-20 26.05 29.00 26.05 28.80 0.0M
2021-12-17 28.35 28.35 27.25 27.45 0.0M
2021-12-16 31.00 31.00 28.25 29.50 0.0M
2021-12-15 30.85 30.85 28.40 29.55 0.0M
2021-12-14 28.25 31.25 28.25 28.75 0.0M
2021-12-13 31.50 31.50 28.15 29.50 0.0M
2021-12-10 31.50 31.50 28.10 29.35 0.0M
2021-12-09 29.60 32.50 27.05 30.85 0.0M
2021-12-08 31.80 31.95 26.40 29.65 0.0M
2021-12-07 28.00 31.50 28.00 29.05 0.0M
2021-12-06 30.45 30.45 28.40 29.95 0.0M
2021-12-03 31.80 31.80 29.50 29.85 0.0M
2021-12-02 30.75 30.75 28.50 30.75 0.0M
2021-12-01 28.25 29.50 28.25 29.30 0.0M
2021-11-30 27.85 30.70 27.85 28.25 0.0M
2021-11-29 29.40 31.70 29.30 29.30 0.0M
2021-11-26 30.70 32.55 30.70 30.80 0.0M
2021-11-25 31.90 32.40 29.70 32.20 0.0M
2021-11-24 29.55 31.00 29.55 30.95 0.0M
2021-11-23 30.10 31.20 29.00 31.00 0.0M
2021-11-22 33.00 33.00 30.10 30.10 0.0M
2021-11-18 31.65 33.00 30.20 31.65 0.0M
2021-11-17 31.60 34.80 31.60 31.70 0.0M
2021-11-16 33.25 33.25 33.25 33.25 0.0M
2021-11-15 36.75 36.75 34.95 34.95 0.0M
2021-11-12 35.50 36.85 33.70 36.75 0.1M
2021-11-11 35.50 35.80 32.45 35.10 0.0M
2021-11-10 35.50 35.50 32.45 34.10 0.0M
2021-11-09 35.70 35.70 33.45 33.90 0.0M
2021-11-08 37.00 37.00 35.00 35.15 0.1M
2021-11-04 36.80 36.80 36.80 36.80 0.0M
2021-11-03 35.40 36.50 34.05 35.05 0.0M
2021-11-02 36.20 36.20 33.45 35.35 0.0M
2021-11-01 35.10 35.50 33.15 34.50 0.0M
2021-10-29 37.15 37.15 33.75 34.40 0.0M
2021-10-28 34.95 35.55 32.40 35.40 0.1M
2021-10-27 33.15 34.10 31.50 33.90 0.0M
2021-10-26 33.80 34.10 32.05 32.50 0.0M
2021-10-25 35.00 35.00 31.90 32.75 0.0M
2021-10-22 32.50 33.40 32.00 33.40 0.0M
2021-10-21 34.20 34.20 31.40 31.85 0.0M
2021-10-20 29.60 32.60 29.60 32.60 0.1M
2021-10-19 30.60 32.50 30.60 31.05 0.0M
2021-10-18 32.40 32.40 30.75 31.85 0.0M
2021-10-14 31.00 32.00 30.00 32.00 0.0M
2021-10-13 30.10 31.50 30.00 30.70 0.0M
2021-10-12 30.20 31.05 29.50 30.00 0.0M
2021-10-11 32.15 32.15 30.45 31.05 0.0M
2021-10-08 29.20 31.25 29.05 31.20 0.0M
2021-10-07 30.40 31.30 29.05 29.80 0.0M
2021-10-06 31.35 31.65 29.55 30.40 0.0M
2021-10-05 29.05 30.85 29.05 30.40 0.0M
2021-10-04 29.25 30.35 28.00 30.15 0.1M
2021-10-01 29.80 29.80 28.65 29.25 0.0M
2021-09-30 32.00 32.30 29.65 29.80 0.0M
2021-09-29 30.95 31.20 29.10 31.10 0.0M
2021-09-28 29.75 29.75 28.10 29.75 0.0M
2021-09-27 28.20 28.35 26.00 28.35 0.0M
2021-09-24 26.00 27.00 25.00 27.00 0.1M
2021-09-23 24.75 25.75 24.25 25.75 0.2M
2021-09-22 23.75 24.55 23.05 24.55 0.2M
2021-09-21 22.75 23.40 22.00 23.40 0.1M
2021-09-20 22.20 22.50 21.00 22.30 0.0M
2021-09-17 21.30 21.65 20.30 21.60 0.0M
2021-09-16 20.65 21.25 19.80 20.65 0.0M
2021-09-15 20.90 20.90 19.75 20.65 0.0M
2021-09-14 21.00 21.25 20.00 20.45 0.0M
2021-09-13 21.50 21.50 20.50 21.00 0.0M
2021-09-09 21.00 21.40 19.95 21.00 0.0M
2021-09-08 21.00 21.00 19.60 20.40 0.0M
2021-09-07 19.25 20.95 19.25 20.60 0.0M
2021-09-06 21.00 22.20 20.25 20.25 0.0M
2021-09-03 22.75 22.75 21.30 21.30 0.0M
2021-09-02 24.65 24.65 22.40 22.40 0.0M
2021-09-01 25.95 25.95 23.55 23.55 0.0M
2021-08-31 26.25 26.25 24.50 24.75 0.0M
2021-08-30 25.75 25.95 25.25 25.75 0.0M
2021-08-27 24.00 24.75 23.35 24.75 0.0M
2021-08-26 24.20 24.55 23.50 24.55 0.0M
2021-08-25 24.50 24.50 23.75 24.25 0.0M
2021-08-24 25.10 25.10 24.60 24.60 0.1M
2021-08-23 26.00 26.00 23.75 25.85 0.0M
2021-08-20 25.00 25.00 23.75 24.95 0.0M
2021-08-18 23.50 25.05 22.75 25.00 0.0M
2021-08-17 25.50 25.50 23.90 23.90 0.0M
2021-08-16 26.50 26.50 25.15 25.15 0.1M
2021-08-13 26.50 27.00 24.80 26.45 0.0M
2021-08-12 25.50 25.75 25.50 25.75 0.0M
2021-08-11 26.50 26.50 24.55 24.55 0.0M
2021-08-10 24.60 25.80 24.60 25.80 0.0M
2021-08-09 25.20 25.20 24.60 24.60 0.0M
2021-08-06 24.55 26.45 24.55 25.25 0.0M
2021-08-05 24.80 26.35 24.80 25.25 0.0M
2021-08-04 25.10 26.70 24.80 25.10 0.0M
2021-08-03 25.00 25.50 24.15 25.45 0.0M
2021-08-02 24.60 25.00 24.10 24.30 0.0M
2021-07-30 25.55 25.55 24.50 25.35 0.0M
2021-07-29 26.80 26.80 25.55 25.75 0.0M
2021-07-28 27.50 27.50 26.60 26.60 0.0M
2021-07-27 29.00 29.00 27.75 28.00 0.0M
2021-07-26 28.30 28.80 27.50 27.90 0.0M
2021-07-23 29.00 29.00 27.35 27.45 0.0M
2021-07-22 29.50 29.50 28.00 28.65 0.0M
2021-07-20 29.00 29.00 28.50 28.60 0.0M
2021-07-19 29.50 30.00 28.50 30.00 0.0M
2021-07-16 31.00 31.40 29.95 29.95 0.0M
2021-07-15 32.15 32.15 29.55 31.50 0.0M
2021-07-14 30.65 30.65 27.75 30.65 0.0M
2021-07-13 30.70 30.70 29.20 29.20 0.1M
2021-07-12 32.75 32.75 29.65 30.70 0.0M
2021-07-09 30.95 31.20 30.60 31.20 0.2M
2021-07-08 29.00 29.80 26.05 29.75 0.1M
2021-07-07 26.00 27.75 23.10 27.10 0.1M
2021-07-06 26.55 26.55 24.15 25.25 0.0M
2021-07-05 23.70 24.25 23.10 24.15 0.0M
2021-07-02 23.40 23.95 22.85 23.00 0.0M
2021-07-01 23.00 23.55 22.05 22.80 0.0M
2021-06-30 23.95 23.95 22.75 23.00 0.0M
2021-06-29 24.50 24.50 22.50 22.95 0.0M
2021-06-28 24.00 25.00 22.15 23.45 0.0M
2021-06-25 25.00 25.00 22.50 23.00 0.0M
2021-06-24 24.50 25.40 24.00 24.15 0.0M
2021-06-23 21.70 23.20 21.50 23.20 0.0M
2021-06-22 20.50 21.90 20.50 21.10 0.0M
2021-06-21 20.50 21.40 19.35 19.95 0.0M
2021-06-18 20.60 22.25 18.65 21.15 0.0M
2021-06-17 21.00 21.00 19.85 20.60 0.0M
2021-06-16 20.50 21.70 20.50 21.00 0.0M
2021-06-15 22.50 22.50 19.60 19.75 0.0M
2021-06-14 21.85 22.20 21.10 21.75 0.0M
2021-06-11 22.00 22.00 20.80 21.45 0.0M
2021-06-10 20.50 21.80 19.85 21.30 0.0M
2021-06-09 20.50 20.50 19.55 20.40 0.0M
2021-06-08 19.85 20.60 19.30 19.70 0.0M
2021-06-07 20.50 20.50 19.10 19.85 0.0M
2021-06-04 20.40 20.95 18.55 20.25 0.0M
2021-06-03 19.90 21.05 19.25 20.05 0.0M
2021-06-02 19.05 20.00 18.80 19.20 0.0M
2021-06-01 20.35 21.00 18.75 19.10 0.0M
2021-05-31 21.50 21.99 19.81 20.09 0.0M
2021-05-28 21.01 22.30 20.50 21.04 0.0M
2021-05-27 23.70 23.70 20.11 20.40 0.1M
2021-05-26 20.80 21.55 20.01 21.55 0.0M
2021-05-25 14.85 17.96 14.85 17.96 0.0M
2021-05-24 14.53 15.40 14.16 14.97 0.0M
2021-05-21 14.94 14.94 14.03 14.11 0.0M
2021-05-20 14.75 14.75 13.77 14.10 0.0M
2021-05-19 15.25 15.25 13.30 14.01 0.0M
2021-05-18 13.77 14.75 13.77 14.02 0.0M
2021-05-17 13.95 14.50 13.65 14.19 0.0M
2021-05-14 15.00 15.00 13.55 13.65 0.0M
2021-05-12 14.01 14.40 14.01 14.27 0.0M
2021-05-11 13.40 14.75 13.40 14.15 0.0M
2021-05-10 13.53 14.10 13.52 14.00 0.0M
2021-05-07 13.40 14.00 13.40 14.00 0.0M
2021-05-06 13.60 14.08 13.60 14.02 0.0M
2021-05-05 14.10 14.10 13.56 13.90 0.0M
2021-05-04 13.55 14.20 13.55 13.59 0.0M
2021-05-03 13.25 14.00 13.25 13.80 0.0M
2021-04-30 13.56 14.07 13.26 14.00 0.0M
2021-04-29 13.55 14.20 13.55 13.56 0.0M
2021-04-28 14.20 14.20 13.75 13.85 0.0M
2021-04-27 13.70 14.14 13.70 13.70 0.0M
2021-04-26 14.60 14.60 11.64 13.70 0.0M
2021-04-23 13.50 15.75 13.29 14.27 0.0M
2021-04-22 13.00 13.73 13.00 13.68 0.0M
2021-04-20 13.31 14.14 13.00 13.16 0.0M
2021-04-19 13.50 14.00 13.00 13.65 0.0M
2021-04-16 14.25 14.45 14.25 14.45 0.0M
2021-04-15 14.25 14.74 13.25 14.32 0.0M
2021-04-13 13.60 14.24 13.60 14.21 0.0M
2021-04-12 13.26 14.25 13.25 14.15 0.0M
2021-04-09 13.60 14.33 13.60 13.76 0.0M
2021-04-08 14.23 14.50 13.75 14.47 0.0M
2021-04-07 14.78 14.78 13.25 14.23 0.0M
2021-04-06 14.25 14.75 13.26 14.24 0.0M
2021-04-05 13.75 15.10 13.05 13.89 0.0M
2021-04-01 13.12 15.00 13.10 14.50 0.0M
2021-03-31 13.75 14.00 12.83 14.00 0.0M
2021-03-30 13.92 14.18 13.00 13.24 0.0M
2021-03-26 14.35 14.35 14.00 14.24 0.0M
2021-03-25 14.47 14.47 13.51 14.00 0.0M
2021-03-24 14.50 14.74 13.25 13.83 0.0M
2021-03-23 13.95 14.75 13.50 14.25 0.0M
2021-03-22 15.00 15.48 14.00 14.20 0.0M
2021-03-19 13.60 14.42 13.60 14.20 0.0M
2021-03-18 14.50 14.95 13.63 13.64 0.0M
2021-03-17 15.08 15.08 14.01 14.06 0.0M
2021-03-16 15.24 15.24 14.27 15.08 0.0M
2021-03-15 14.55 16.10 14.10 14.55 0.0M
2021-03-12 15.99 15.99 14.55 14.94 0.0M
2021-03-10 14.75 15.99 14.50 15.00 0.0M
2021-03-09 15.73 16.00 14.08 15.00 0.0M
2021-03-08 15.35 15.80 15.20 15.39 0.0M
2021-03-05 15.20 15.93 15.20 15.34 0.0M
2021-03-04 14.60 15.20 14.40 14.72 0.0M
2021-03-03 15.50 15.50 13.60 14.56 0.0M
2021-03-02 14.00 15.50 14.00 15.06 0.0M
2021-03-01 13.50 14.47 13.50 14.40 0.0M
2021-02-26 14.00 14.50 14.00 14.01 0.0M
2021-02-25 14.90 14.90 14.00 14.45 0.1M
2021-02-24 14.55 14.99 14.00 14.64 0.0M
2021-02-23 14.64 14.64 13.11 14.37 0.0M
2021-02-22 14.90 14.90 13.52 14.39 0.0M
2021-02-19 13.15 14.49 13.10 14.23 0.0M
2021-02-18 13.17 13.75 13.11 13.46 0.0M
2021-02-17 13.97 13.97 13.00 13.25 0.0M
2021-02-16 14.33 14.33 13.00 13.20 0.0M
2021-02-15 13.75 14.70 12.92 13.05 0.0M
2021-02-12 14.30 15.60 13.65 14.35 0.0M
2021-02-11 15.25 15.25 13.71 14.26 0.0M
2021-02-10 13.30 15.59 13.30 14.97 0.0M
2021-02-09 14.60 15.19 14.60 14.75 0.0M
2021-02-08 16.25 16.30 14.00 14.64 0.0M
2021-02-05 15.55 16.03 13.76 14.83 0.0M
2021-02-04 15.38 15.38 14.70 15.28 0.0M
2021-02-03 14.10 15.38 14.10 15.38 0.0M
2021-02-02 14.94 14.94 13.60 14.78 0.0M
2021-02-01 15.10 15.42 14.11 14.24 0.0M
2021-01-29 15.29 15.29 14.75 14.79 0.0M
2021-01-28 14.79 15.25 14.34 14.67 0.0M
2021-01-27 15.85 15.85 14.73 15.09 0.0M
2021-01-25 14.71 15.43 14.71 15.10 0.0M
2021-01-22 15.29 15.38 14.61 14.71 0.0M
2021-01-21 15.05 15.82 14.75 15.05 0.0M
2021-01-20 15.54 15.54 14.50 15.23 0.0M
2021-01-19 15.24 15.36 14.60 14.80 0.0M
2021-01-18 15.10 15.75 14.35 14.87 0.0M
2021-01-15 15.63 15.63 14.61 15.10 0.0M
2021-01-14 14.71 15.73 14.71 14.96 0.0M
2021-01-13 16.00 16.00 14.70 15.48 0.0M
2021-01-12 15.09 15.65 14.40 15.42 0.0M
2021-01-11 15.20 15.79 14.50 15.09 0.0M
2021-01-08 15.80 15.82 15.11 15.17 0.0M
2021-01-07 14.36 15.07 14.12 15.07 0.0M
2021-01-06 14.30 15.55 14.30 14.36 0.0M
2021-01-05 14.50 15.00 14.08 14.93 0.0M
2021-01-04 15.54 15.54 14.06 14.50 0.0M
2021-01-01 15.00 15.00 14.60 14.80 0.0M