Ladderup Finance Ltd

LADF
🏛️ 印度 →
49.23
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 24.95 24.95 23.05 23.50 0.0M
2021-12-30 25.00 25.00 23.35 23.50 0.0M
2021-12-29 24.95 25.00 22.25 24.00 0.0M
2021-12-28 24.95 24.95 22.20 22.85 0.0M
2021-12-27 25.00 25.00 23.00 23.00 0.0M
2021-12-24 22.90 24.70 22.60 24.50 0.0M
2021-12-23 24.90 24.90 22.60 22.60 0.0M
2021-12-22 24.95 24.95 22.70 23.00 0.0M
2021-12-20 24.00 24.30 21.85 24.25 0.0M
2021-12-17 24.25 24.25 22.55 23.10 0.0M
2021-12-16 25.50 25.50 23.60 24.25 0.0M
2021-12-15 26.80 26.80 23.00 23.10 0.0M
2021-12-14 23.00 25.80 22.60 24.60 0.0M
2021-12-13 25.50 25.50 21.55 23.00 0.0M
2021-12-10 22.90 24.95 22.35 24.20 0.0M
2021-12-09 25.30 25.30 22.30 23.30 0.0M
2021-12-08 23.25 24.60 23.25 23.30 0.0M
2021-12-07 22.00 26.50 22.00 23.60 0.0M
2021-12-06 24.25 24.25 22.00 23.80 0.0M
2021-12-03 24.60 24.60 22.10 24.15 0.0M
2021-12-02 24.60 24.60 22.50 23.20 0.0M
2021-12-01 21.80 23.10 21.20 23.00 0.0M
2021-11-30 21.85 22.00 21.35 21.45 0.0M
2021-11-29 21.25 22.50 21.25 22.45 0.0M
2021-11-26 24.60 24.60 21.10 21.60 0.0M
2021-11-25 21.05 22.60 21.05 22.15 0.0M
2021-11-24 19.20 22.50 19.20 21.50 0.0M
2021-11-23 22.00 22.00 20.50 21.55 0.0M
2021-11-22 22.00 22.30 20.00 22.20 0.0M
2021-11-18 22.90 22.90 22.00 22.00 0.0M
2021-11-17 22.50 22.50 22.00 22.00 0.0M
2021-11-16 23.50 23.50 22.00 22.05 0.0M
2021-11-15 24.40 24.40 23.00 23.00 0.0M
2021-11-12 23.00 23.00 22.00 23.00 0.0M
2021-11-11 22.95 23.75 22.00 22.25 0.0M
2021-11-10 22.80 23.00 21.60 22.95 0.0M
2021-11-09 21.00 22.45 21.00 22.00 0.0M
2021-11-08 22.60 23.00 22.55 22.55 0.0M
2021-11-04 23.00 23.00 23.00 23.00 0.0M
2021-11-03 23.00 23.00 21.60 22.90 0.0M
2021-11-02 21.05 24.40 21.05 22.05 0.0M
2021-11-01 22.20 23.95 21.95 23.95 0.0M
2021-10-29 21.95 22.50 21.50 22.50 0.0M
2021-10-28 22.00 22.00 21.70 21.70 0.0M
2021-10-27 21.95 22.95 21.95 22.95 0.0M
2021-10-26 21.55 22.85 21.50 22.80 0.0M
2021-10-25 23.00 23.00 21.50 21.65 0.0M
2021-10-22 23.55 23.55 22.90 23.45 0.0M
2021-10-21 23.80 23.80 23.10 23.50 0.0M
2021-10-20 24.30 24.30 23.30 23.80 0.0M
2021-10-19 24.00 24.00 23.50 23.50 0.0M
2021-10-18 23.00 23.75 21.80 23.70 0.0M
2021-10-14 23.85 23.95 22.50 22.75 0.0M
2021-10-13 23.05 24.20 22.95 23.40 0.0M
2021-10-12 23.30 24.20 22.70 23.45 0.0M
2021-10-11 25.40 25.40 23.20 24.50 0.0M
2021-10-08 22.75 24.80 22.75 24.55 0.0M
2021-10-07 23.25 24.50 23.25 24.00 0.0M
2021-10-06 23.65 24.95 23.10 23.40 0.0M
2021-10-05 24.35 24.70 23.90 24.65 0.0M
2021-10-04 27.90 27.90 23.30 24.35 0.0M
2021-10-01 23.40 23.75 23.00 23.70 0.0M
2021-09-30 23.05 23.75 22.85 23.75 0.0M
2021-09-29 24.00 24.60 22.55 24.00 0.0M
2021-09-28 23.95 23.95 22.30 23.50 0.0M
2021-09-27 22.15 23.65 22.15 23.50 0.0M
2021-09-24 24.00 24.00 22.00 22.30 0.0M
2021-09-23 23.90 23.90 21.75 22.85 0.0M
2021-09-22 22.55 23.00 22.10 22.35 0.0M
2021-09-21 22.85 23.00 22.45 23.00 0.0M
2021-09-20 23.95 23.95 22.00 22.85 0.0M
2021-09-17 22.55 22.55 22.00 22.45 0.0M
2021-09-16 22.00 23.00 21.50 22.55 0.0M
2021-09-15 22.30 24.00 22.10 22.90 0.0M
2021-09-14 24.00 24.00 21.55 23.30 0.0M
2021-09-13 23.60 23.60 21.80 22.25 0.0M
2021-09-09 23.95 23.95 22.50 23.60 0.0M
2021-09-08 23.10 24.30 22.35 22.70 0.0M
2021-09-07 24.00 25.00 22.00 24.00 0.0M
2021-09-06 23.15 24.00 22.65 23.20 0.0M
2021-09-03 23.50 24.10 23.05 24.00 0.0M
2021-09-02 26.25 26.25 22.15 24.45 0.0M
2021-09-01 24.90 25.25 22.65 23.40 0.0M
2021-08-31 23.45 23.50 21.00 22.45 0.0M
2021-08-30 23.00 24.60 22.00 22.50 0.0M
2021-08-27 22.00 24.00 21.15 22.55 0.0M
2021-08-26 21.70 22.50 20.25 21.25 0.0M
2021-08-25 18.90 22.50 18.90 22.10 0.0M
2021-08-24 19.60 20.75 17.80 19.60 0.0M
2021-08-23 19.50 19.50 18.00 19.00 0.0M
2021-08-20 19.00 19.50 18.30 19.35 0.0M
2021-08-18 20.30 20.30 18.00 18.50 0.0M
2021-08-17 19.00 20.20 18.30 19.95 0.0M
2021-08-16 19.20 19.70 18.95 19.50 0.0M
2021-08-13 19.90 19.90 17.70 19.05 0.0M
2021-08-12 17.50 20.45 17.45 20.10 0.0M
2021-08-11 16.55 17.80 16.25 17.45 0.0M
2021-08-10 18.00 18.00 16.25 16.30 0.0M
2021-08-09 17.90 17.90 17.05 17.50 0.0M
2021-08-06 17.00 17.80 16.50 17.55 0.0M
2021-08-05 18.15 18.15 16.35 16.95 0.0M
2021-08-04 19.15 19.80 17.50 18.15 0.0M
2021-08-03 20.00 20.50 19.00 19.15 0.0M
2021-08-02 17.90 20.90 14.55 18.75 0.1M
2021-07-30 18.35 18.35 17.00 17.90 0.0M
2021-07-29 17.95 18.75 17.00 17.70 0.0M
2021-07-28 18.65 18.65 17.50 18.20 0.0M
2021-07-27 17.25 18.00 17.25 17.40 0.0M
2021-07-26 18.15 18.15 17.50 17.50 0.0M
2021-07-23 18.70 19.00 18.00 18.30 0.0M
2021-07-22 19.00 19.95 17.80 18.80 0.0M
2021-07-20 18.50 20.65 17.10 18.55 0.0M
2021-07-19 16.00 18.75 15.90 18.40 0.0M
2021-07-16 16.50 16.50 15.30 15.65 0.0M
2021-07-15 16.50 16.50 15.30 15.95 0.0M
2021-07-14 15.95 16.00 15.55 16.00 0.0M
2021-07-13 16.00 16.00 15.55 16.00 0.0M
2021-07-12 16.00 16.00 15.00 15.30 0.0M
2021-07-09 16.15 16.15 15.35 15.45 0.0M
2021-07-08 16.00 16.00 15.20 15.75 0.0M
2021-07-07 15.35 16.40 14.85 16.00 0.0M
2021-07-06 14.75 15.40 14.75 15.05 0.0M
2021-07-05 15.40 15.90 14.50 14.60 0.0M
2021-07-02 15.90 15.90 15.00 15.40 0.0M
2021-07-01 16.45 16.45 14.80 15.05 0.0M
2021-06-30 15.97 15.98 15.04 15.52 0.0M
2021-06-29 16.29 16.29 14.81 15.31 0.0M
2021-06-28 16.50 16.50 15.53 15.60 0.0M
2021-06-25 16.49 16.49 15.50 16.34 0.0M
2021-06-24 16.30 16.30 15.30 15.81 0.0M
2021-06-23 16.69 16.69 15.50 16.33 0.0M
2021-06-22 16.90 17.00 14.80 15.97 0.0M
2021-06-21 14.75 16.50 14.75 16.46 0.0M
2021-06-18 16.44 16.90 14.82 15.49 0.0M
2021-06-17 18.49 18.49 15.51 16.44 0.0M
2021-06-16 16.80 17.40 16.00 16.35 0.0M
2021-06-15 18.49 18.49 16.60 17.17 0.0M
2021-06-14 16.98 16.98 15.80 16.50 0.0M
2021-06-11 18.50 18.50 16.30 16.98 0.0M
2021-06-10 18.30 18.30 17.01 17.42 0.0M
2021-06-09 18.90 18.93 16.50 17.62 0.1M
2021-06-08 15.50 17.49 14.71 15.78 0.0M
2021-06-07 15.25 15.25 14.55 14.61 0.0M
2021-06-04 15.25 15.25 13.95 14.73 0.0M
2021-06-03 14.95 15.00 14.50 14.70 0.0M
2021-06-02 14.25 15.00 13.86 14.95 0.0M
2021-06-01 13.29 14.25 13.28 13.94 0.0M
2021-05-31 14.30 14.30 13.17 13.87 0.0M
2021-05-28 14.38 14.38 13.60 13.93 0.0M
2021-05-27 13.99 14.37 13.65 13.70 0.0M
2021-05-26 14.00 14.35 13.42 14.00 0.0M
2021-05-25 14.98 14.98 13.96 13.96 0.0M
2021-05-24 14.99 14.99 13.90 13.98 0.0M
2021-05-21 14.49 14.49 13.30 14.00 0.0M
2021-05-20 14.99 14.99 13.50 13.51 0.0M
2021-05-19 14.43 14.44 13.00 13.99 0.0M
2021-05-18 14.45 14.49 13.30 13.93 0.0M
2021-05-17 13.44 13.98 13.34 13.87 0.0M
2021-05-14 13.90 14.30 12.42 13.44 0.0M
2021-05-12 13.99 13.99 13.00 13.73 0.0M
2021-05-11 13.85 14.90 12.81 13.99 0.0M
2021-05-10 14.00 15.00 13.39 13.84 0.0M
2021-05-07 13.10 14.50 13.10 14.50 0.0M
2021-05-06 14.30 14.30 14.30 14.30 0.0M
2021-05-05 14.30 14.30 13.01 13.50 0.0M
2021-05-04 14.19 14.19 12.85 14.00 0.0M
2021-05-03 14.20 14.20 12.65 13.78 0.0M
2021-04-30 14.28 14.28 12.62 13.29 0.0M
2021-04-29 14.25 14.25 13.98 13.98 0.0M
2021-04-28 14.28 14.28 13.10 13.97 0.0M
2021-04-27 13.99 13.99 13.89 13.89 0.0M
2021-04-26 13.99 13.99 12.70 13.85 0.0M
2021-04-23 14.20 14.20 12.83 13.30 0.0M
2021-04-22 14.30 14.30 12.76 14.25 0.0M
2021-04-20 14.25 14.25 12.72 13.91 0.0M
2021-04-19 13.59 13.59 13.59 13.59 0.0M
2021-04-16 14.30 14.30 12.86 14.01 0.0M
2021-04-15 13.99 13.99 12.80 13.98 0.0M
2021-04-13 13.50 14.50 13.00 13.00 0.0M
2021-04-12 12.85 13.50 12.85 13.50 0.0M
2021-04-09 13.99 14.50 12.75 14.20 0.0M
2021-04-08 12.70 14.30 12.70 13.25 0.0M
2021-04-07 14.25 14.25 13.95 13.97 0.0M
2021-04-06 13.80 13.80 12.65 13.78 0.0M
2021-04-05 12.45 13.23 12.45 13.23 0.0M
2021-04-01 13.39 13.60 12.36 12.60 0.0M
2021-03-31 13.90 13.90 13.00 13.00 0.1M
2021-03-30 13.90 14.30 13.46 13.47 0.1M
2021-03-26 13.80 14.16 13.50 14.16 0.0M
2021-03-25 14.30 14.30 13.49 13.49 0.0M
2021-03-24 14.30 14.30 14.20 14.20 0.0M
2021-03-23 14.07 14.07 13.99 14.07 0.0M
2021-03-22 14.00 14.00 13.50 13.50 0.0M
2021-03-19 13.41 13.41 13.40 13.40 0.0M
2021-03-18 14.10 14.10 12.78 12.78 0.0M
2021-03-17 14.68 14.68 13.36 13.45 0.0M
2021-03-16 14.80 14.80 14.06 14.06 0.0M
2021-03-15 13.76 15.09 13.75 14.80 0.0M
2021-03-12 14.24 15.39 13.95 14.40 0.0M
2021-03-10 14.69 14.70 13.75 14.68 0.0M
2021-03-09 13.90 14.15 13.75 14.14 0.0M
2021-03-08 14.14 14.70 13.72 14.10 0.0M
2021-03-05 15.39 15.39 13.96 14.14 0.0M
2021-03-04 14.18 14.80 14.18 14.69 0.0M
2021-03-03 14.97 15.40 14.24 14.90 0.0M
2021-03-02 15.44 15.44 14.49 14.97 0.0M
2021-03-01 14.89 14.89 14.00 14.71 0.0M
2021-02-26 14.00 15.38 13.92 14.30 0.0M
2021-02-25 14.49 14.68 14.49 14.65 0.0M
2021-02-24 14.90 14.95 13.54 13.99 0.0M
2021-02-23 14.42 14.70 13.50 14.25 0.2M
2021-02-22 14.50 14.95 14.00 14.00 0.0M
2021-02-19 14.85 14.99 14.10 14.34 0.0M
2021-02-18 14.50 14.50 13.21 14.38 0.0M
2021-02-17 13.75 14.03 12.77 13.90 0.0M
2021-02-16 13.38 13.38 13.37 13.37 0.0M
2021-02-15 13.93 13.93 12.68 12.75 0.0M
2021-02-12 12.60 13.34 12.60 13.28 0.0M
2021-02-11 13.95 13.95 12.83 12.84 0.0M
2021-02-10 13.99 13.99 12.98 13.50 0.0M
2021-02-09 13.40 14.05 12.77 13.66 0.0M
2021-02-08 13.43 14.82 13.43 13.44 0.0M
2021-02-05 14.13 14.13 14.13 14.13 0.0M
2021-02-04 13.01 14.13 12.81 14.13 0.0M
2021-02-03 12.83 13.47 12.83 13.46 0.0M
2021-02-02 12.84 14.17 12.83 12.83 0.0M
2021-02-01 14.91 14.91 13.49 13.50 0.1M
2021-01-29 15.20 15.20 13.80 14.20 0.0M
2021-01-28 14.50 14.75 14.10 14.50 0.0M
2021-01-27 15.45 15.80 14.70 14.80 0.0M
2021-01-25 16.10 16.95 15.45 15.45 0.0M
2021-01-22 16.40 16.40 16.10 16.25 0.0M
2021-01-21 18.60 18.60 16.90 16.90 0.0M
2021-01-20 18.40 18.40 17.75 17.75 0.0M
2021-01-19 16.25 17.75 16.25 17.75 0.0M
2021-01-18 17.10 17.10 17.10 17.10 0.0M
2021-01-15 16.60 17.90 16.30 17.60 0.0M
2021-01-14 16.25 17.20 15.60 17.15 0.0M
2021-01-13 16.20 17.85 16.20 16.40 0.0M
2021-01-12 16.20 17.40 16.20 17.00 0.0M
2021-01-11 17.25 18.10 16.40 16.60 0.0M
2021-01-08 18.90 18.90 17.15 17.25 0.0M
2021-01-07 18.05 18.05 16.65 18.00 0.0M
2021-01-06 17.90 17.90 16.20 17.20 0.0M
2021-01-05 18.70 18.70 17.00 17.05 0.0M
2021-01-04 18.35 18.35 17.15 17.85 0.0M
2021-01-01 18.70 18.70 17.85 17.95 0.0M