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
2022-12-30 66.90 66.90 61.55 63.05 0.0M
2022-12-29 69.30 69.30 62.75 64.05 0.0M
2022-12-28 66.00 66.00 66.00 66.00 0.0M
2022-12-27 62.90 62.90 60.00 62.90 0.0M
2022-12-26 55.00 59.95 55.00 59.95 0.0M
2022-12-23 59.00 59.00 56.85 57.10 0.0M
2022-12-22 61.45 62.75 59.80 59.80 0.0M
2022-12-21 65.00 65.00 61.45 62.90 0.0M
2022-12-20 65.95 65.95 63.00 64.65 0.0M
2022-12-19 64.30 66.00 64.00 65.40 0.0M
2022-12-16 66.95 66.95 64.00 64.30 0.0M
2022-12-15 67.45 67.45 64.50 66.20 0.0M
2022-12-14 67.90 67.90 63.05 65.95 0.0M
2022-12-13 65.20 65.65 65.20 65.65 0.0M
2022-12-12 62.75 68.70 62.40 62.55 0.0M
2022-12-09 65.65 69.65 65.65 65.65 0.0M
2022-12-08 69.10 69.10 69.10 69.10 0.0M
2022-12-07 80.30 80.30 72.70 72.70 0.0M
2022-12-06 74.90 76.50 74.40 76.50 0.0M
2022-12-05 72.90 72.90 67.05 72.90 0.0M
2022-12-02 69.45 69.45 69.45 69.45 0.0M
2022-12-01 65.00 66.15 60.05 66.15 0.0M
2022-11-30 65.70 65.90 62.55 63.00 0.0M
2022-11-29 66.75 71.85 65.80 65.80 0.0M
2022-11-28 69.25 71.50 69.25 69.25 0.1M
2022-11-25 80.45 80.45 72.85 72.85 0.2M
2022-11-24 76.65 76.65 76.65 76.65 0.0M
2022-11-23 66.10 73.00 66.10 73.00 0.1M
2022-11-22 69.55 75.00 69.55 69.55 0.2M
2022-11-21 73.20 73.20 73.20 73.20 0.0M
2022-11-18 77.05 77.05 77.05 77.05 0.0M
2022-11-17 81.10 81.10 81.10 81.10 0.0M
2022-11-16 85.35 85.35 85.35 85.35 0.0M
2022-11-15 89.80 89.80 89.80 89.80 0.0M
2022-11-14 94.50 94.55 94.50 94.50 0.0M
2022-11-11 104.45 104.45 95.05 99.45 0.2M
2022-11-10 99.50 99.50 90.20 99.50 0.1M
2022-11-09 94.80 94.80 94.80 94.80 0.0M
2022-11-07 90.30 90.30 90.00 90.30 0.0M
2022-11-04 86.00 86.00 86.00 86.00 0.0M
2022-11-03 81.00 83.80 75.90 81.95 0.2M
2022-11-02 79.85 79.85 79.85 79.85 0.0M
2022-11-01 76.05 76.05 76.05 76.05 0.0M
2022-10-31 72.25 72.45 72.00 72.45 0.0M
2022-10-28 69.00 69.45 62.85 69.00 0.2M
2022-10-27 66.15 66.15 65.85 66.15 0.0M
2022-10-25 63.00 63.00 60.20 63.00 0.1M
2022-10-24 58.80 60.00 56.50 60.00 0.1M
2022-10-21 54.30 54.55 51.05 54.55 0.3M
2022-10-20 45.10 49.60 40.60 49.60 0.4M
2022-10-19 45.10 45.10 42.50 45.10 0.2M
2022-10-18 37.60 37.60 36.00 37.60 0.2M
2022-10-17 31.35 31.35 31.35 31.35 0.2M
2022-10-14 27.00 27.50 23.15 26.15 0.0M
2022-10-13 27.50 27.60 26.75 27.40 0.0M
2022-10-12 27.00 27.70 26.70 27.70 0.1M
2022-10-11 27.00 27.95 27.00 27.80 0.0M
2022-10-10 27.50 27.95 26.90 27.50 0.0M
2022-10-07 27.35 28.80 26.60 27.40 0.0M
2022-10-06 27.00 28.30 26.55 26.80 0.0M
2022-10-04 27.00 27.75 26.50 27.50 0.0M
2022-10-03 27.00 27.80 26.20 26.95 0.0M
2022-09-30 26.00 27.00 25.00 26.55 0.0M
2022-09-29 26.50 28.00 25.10 25.25 0.0M
2022-09-28 26.50 26.50 24.55 26.00 0.0M
2022-09-27 25.50 26.00 25.00 26.00 0.0M
2022-09-26 25.95 26.20 24.05 25.70 0.0M
2022-09-23 27.00 27.00 26.00 26.45 0.0M
2022-09-22 27.00 27.00 25.70 26.75 0.0M
2022-09-21 26.50 27.50 25.65 27.00 0.0M
2022-09-20 27.95 28.00 26.50 27.00 0.0M
2022-09-19 27.50 28.45 26.60 27.35 0.0M
2022-09-16 27.50 28.90 27.50 27.80 0.0M
2022-09-15 29.00 29.00 27.50 28.00 0.0M
2022-09-14 28.50 29.40 27.50 28.50 0.0M
2022-09-13 30.00 30.25 27.10 28.60 0.0M
2022-09-12 28.50 30.65 28.00 29.45 0.0M
2022-09-09 27.30 28.40 27.00 27.95 0.0M
2022-09-08 27.00 28.75 26.70 27.85 0.1M
2022-09-07 26.00 26.80 25.50 26.45 0.0M
2022-09-06 26.50 26.75 25.00 26.30 0.0M
2022-09-05 26.00 26.50 25.20 25.95 0.0M
2022-09-02 26.00 26.95 25.25 25.55 0.0M
2022-09-01 25.15 27.65 24.25 25.95 0.1M
2022-08-30 23.50 25.45 22.50 25.15 0.1M
2022-08-29 23.00 23.50 22.20 23.15 0.0M
2022-08-26 23.50 23.50 23.10 23.40 0.0M
2022-08-25 23.20 23.50 22.50 23.05 0.0M
2022-08-24 24.20 25.00 21.85 22.35 0.2M
2022-08-23 23.35 24.65 22.50 24.10 0.1M
2022-08-22 25.60 26.50 22.95 23.35 0.1M
2022-08-19 24.70 26.30 23.70 25.45 0.3M
2022-08-18 23.00 24.30 22.20 23.95 0.0M
2022-08-17 23.50 23.50 22.00 22.80 0.0M
2022-08-16 23.00 23.25 22.00 22.60 0.0M
2022-08-12 24.20 24.45 23.25 23.80 0.0M
2022-08-11 23.20 24.35 21.60 23.70 0.1M
2022-08-10 20.60 22.65 19.05 22.65 0.1M
2022-08-08 25.45 26.55 19.75 20.60 0.4M
2022-08-05 27.60 33.95 24.55 24.55 0.3M
2022-08-04 32.05 32.05 30.65 30.65 0.1M
2022-08-03 39.00 40.00 34.05 34.05 0.0M
2022-08-02 37.70 38.00 36.00 37.80 0.0M
2022-08-01 36.70 37.90 35.75 36.95 0.0M
2022-07-29 36.50 36.90 35.70 36.80 0.0M
2022-07-28 36.00 36.90 35.50 36.05 0.0M
2022-07-27 37.00 39.00 36.00 37.25 0.0M
2022-07-26 35.60 37.00 35.05 36.90 0.1M
2022-07-25 33.70 35.75 33.65 35.50 0.0M
2022-07-22 36.45 36.45 36.45 36.45 0.0M
2022-07-21 38.00 38.00 35.70 35.75 0.0M
2022-07-20 37.50 37.50 35.50 36.35 0.0M
2022-07-19 37.00 37.00 35.05 36.00 0.0M
2022-07-18 38.30 38.30 36.00 36.85 0.1M
2022-07-15 34.70 36.90 34.70 36.75 0.0M
2022-07-14 35.80 37.45 34.00 34.70 0.0M
2022-07-13 37.95 37.95 35.65 36.35 0.0M
2022-07-12 35.00 36.90 35.00 36.90 0.1M
2022-07-11 37.00 37.00 34.20 36.25 0.0M
2022-07-08 36.40 38.55 34.05 36.25 0.0M
2022-07-07 36.00 38.90 35.00 35.05 0.0M
2022-07-06 40.00 40.00 35.00 36.40 0.0M
2022-07-05 35.50 37.25 35.15 36.40 0.0M
2022-07-04 38.00 38.00 35.00 37.25 0.0M
2022-07-01 37.40 38.20 35.20 37.35 0.0M
2022-06-30 36.15 37.40 34.10 36.75 0.0M
2022-06-29 33.30 36.70 33.30 36.15 0.0M
2022-06-28 35.20 36.00 33.00 35.60 0.0M
2022-06-27 37.90 37.90 31.10 34.50 0.0M
2022-06-24 33.10 35.80 33.10 34.50 0.0M
2022-06-23 32.20 35.30 31.45 33.00 0.0M
2022-06-22 31.65 33.65 31.65 32.15 0.0M
2022-06-21 36.40 36.40 31.50 31.65 0.0M
2022-06-20 30.15 33.15 30.00 33.15 0.0M
2022-06-17 31.95 31.95 30.00 30.15 0.0M
2022-06-16 36.00 36.50 32.00 32.00 0.0M
2022-06-15 35.45 36.90 33.75 35.55 0.0M
2022-06-14 33.00 33.75 28.60 33.70 0.0M
2022-06-13 34.90 34.90 30.40 30.70 0.0M
2022-06-10 34.00 35.00 32.50 33.75 0.0M
2022-06-09 36.45 36.45 30.10 32.95 0.1M
2022-06-08 33.15 33.15 32.30 33.15 0.0M
2022-06-07 29.90 30.15 29.05 30.15 0.1M
2022-06-06 27.45 27.45 27.45 27.45 0.0M
2022-06-03 26.15 26.15 26.15 26.15 0.0M
2022-06-02 24.95 24.95 24.95 24.95 0.0M
2022-06-01 23.70 23.80 23.70 23.80 0.0M
2022-05-31 22.70 22.70 22.70 22.70 0.0M
2022-05-30 22.60 23.75 21.60 21.65 0.0M
2022-05-27 23.50 23.50 22.60 22.70 0.0M
2022-05-26 22.90 23.90 21.95 22.55 0.0M
2022-05-25 23.00 23.00 22.00 22.90 0.0M
2022-05-24 23.40 23.75 22.25 22.70 0.0M
2022-05-23 23.60 24.00 21.90 22.70 0.0M
2022-05-20 23.70 23.70 22.10 23.00 0.0M
2022-05-19 22.75 23.95 22.70 22.75 0.0M
2022-05-18 24.45 24.45 22.50 23.85 0.0M
2022-05-17 23.55 23.55 22.45 23.30 0.0M
2022-05-16 24.10 24.10 22.45 22.45 0.0M
2022-05-13 23.00 24.15 23.00 23.00 0.0M
2022-05-12 22.90 24.00 21.85 23.05 0.0M
2022-05-11 23.00 24.80 22.80 22.90 0.0M
2022-05-10 25.60 25.60 23.65 23.70 0.0M
2022-05-09 25.15 26.35 24.15 24.55 0.0M
2022-05-06 24.25 26.75 24.25 25.20 0.0M
2022-05-05 25.50 25.55 24.40 25.50 0.0M
2022-05-04 26.05 26.05 23.65 24.35 0.0M
2022-05-02 24.45 24.85 24.45 24.85 0.0M
2022-04-29 24.20 25.35 23.35 23.70 0.0M
2022-04-28 24.80 24.85 23.50 24.15 0.0M
2022-04-27 23.55 24.70 22.90 23.70 0.0M
2022-04-26 24.75 24.80 23.00 23.55 0.0M
2022-04-25 23.00 24.40 22.35 23.65 0.0M
2022-04-22 21.50 23.45 21.50 23.40 0.0M
2022-04-21 21.00 22.55 20.60 22.45 0.0M
2022-04-20 22.10 22.35 20.55 21.50 0.0M
2022-04-19 23.00 23.00 21.20 21.35 0.0M
2022-04-18 23.50 23.50 21.85 21.95 0.0M
2022-04-13 22.75 23.25 22.50 22.95 0.0M
2022-04-12 22.25 22.95 21.90 22.30 0.0M
2022-04-11 22.50 22.95 21.55 21.90 0.0M
2022-04-08 22.50 22.95 21.05 22.35 0.0M
2022-04-07 24.00 24.25 22.15 22.15 0.0M
2022-04-06 23.25 23.60 22.00 23.30 0.0M
2022-04-05 22.25 22.55 21.65 22.50 0.0M
2022-04-04 21.50 21.50 20.60 21.50 0.0M
2022-04-01 19.15 20.50 19.15 20.50 0.0M
2022-03-31 19.05 19.55 17.95 19.55 0.0M
2022-03-30 19.05 19.05 17.30 18.65 0.0M
2022-03-29 17.90 18.15 17.80 18.15 0.0M
2022-03-28 17.45 17.45 16.20 17.30 0.1M
2022-03-25 16.60 17.05 15.60 16.65 0.0M
2022-03-24 17.50 17.50 16.10 16.25 0.1M
2022-03-23 17.65 18.05 16.55 16.90 0.0M
2022-03-22 17.25 18.35 17.10 17.20 0.1M
2022-03-21 17.95 19.75 17.95 17.95 0.1M
2022-03-17 19.30 19.40 18.85 18.85 0.0M
2022-03-16 21.75 21.75 19.80 19.80 0.0M
2022-03-15 21.85 22.05 20.80 20.80 0.1M
2022-03-14 23.00 23.45 21.85 21.85 0.1M
2022-03-11 23.00 24.00 23.00 23.00 0.0M
2022-03-10 26.55 26.55 24.20 24.20 0.0M
2022-03-09 27.95 27.95 25.45 25.45 0.1M
2022-03-08 28.95 28.95 26.75 26.75 0.0M
2022-03-07 28.15 28.15 27.50 28.15 0.0M
2022-03-04 28.65 28.65 28.15 28.15 0.0M
2022-03-03 29.25 29.25 28.65 29.20 0.0M
2022-03-02 30.10 30.10 27.75 28.65 0.0M
2022-02-28 30.40 30.40 28.85 28.85 0.0M
2022-02-25 29.15 31.05 28.25 30.35 0.0M
2022-02-24 31.20 31.20 29.60 29.60 0.0M
2022-02-23 31.20 31.20 28.65 31.15 0.0M
2022-02-22 30.50 30.50 29.10 29.80 0.0M
2022-02-21 32.00 32.00 30.40 30.60 0.0M
2022-02-18 32.00 32.00 32.00 32.00 0.0M
2022-02-17 32.40 32.95 30.00 31.05 0.0M
2022-02-16 32.25 34.60 31.45 31.45 0.1M
2022-02-15 32.10 33.90 31.35 33.10 0.0M
2022-02-14 32.10 32.80 32.10 32.80 0.0M
2022-02-11 32.45 33.75 32.45 33.75 0.0M
2022-02-10 34.00 35.50 32.30 32.45 0.1M
2022-02-09 35.50 35.50 33.70 34.00 0.0M
2022-02-08 33.25 35.30 33.25 34.80 0.0M
2022-02-07 35.00 35.95 33.45 33.95 0.0M
2022-02-04 34.45 34.95 33.05 34.70 0.0M
2022-02-03 34.65 34.65 31.70 34.45 0.0M
2022-02-02 32.25 34.90 32.15 33.00 0.0M
2022-02-01 36.80 36.80 33.75 33.75 0.0M
2022-01-31 36.50 37.10 35.05 35.50 0.0M
2022-01-28 38.00 38.00 35.00 35.75 0.0M
2022-01-27 38.20 39.00 35.85 36.35 0.0M
2022-01-25 35.00 38.00 34.90 37.40 0.0M
2022-01-24 37.70 37.70 34.30 36.40 0.0M
2022-01-21 37.20 38.00 35.50 36.10 0.0M
2022-01-20 39.00 39.00 36.90 37.30 0.0M
2022-01-19 35.90 38.50 35.90 38.45 0.0M
2022-01-18 36.15 37.00 35.80 36.70 0.0M
2022-01-17 38.35 38.35 36.00 37.00 0.0M
2022-01-14 35.10 38.35 34.80 37.80 0.0M
2022-01-13 36.25 39.90 36.25 36.55 0.0M
2022-01-12 38.40 38.40 38.05 38.05 0.0M
2022-01-11 43.90 44.20 40.05 40.05 0.0M
2022-01-10 42.15 42.15 42.15 42.15 0.0M
2022-01-07 40.15 40.15 37.55 40.15 0.0M
2022-01-06 36.50 36.50 36.50 36.50 0.0M
2022-01-05 32.90 33.20 32.60 33.20 0.0M
2022-01-04 30.00 31.20 28.00 30.20 0.0M
2022-01-03 28.00 30.00 27.50 28.80 0.0M