Libord Securities Ltd

LIBD
🏛️ 印度 →
21.76
最后更新: 2025-09-25
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
2025-09-25 20.75 21.76 20.75 21.76 0.0M
2025-09-24 21.84 22.93 20.75 20.75 0.0M
2025-09-23 21.84 21.84 21.79 21.84 0.0M
2025-09-22 21.89 21.89 21.84 21.84 0.0M
2025-09-19 22.05 22.05 19.95 21.89 0.0M
2025-09-18 20.99 21.00 20.99 21.00 0.0M
2025-09-17 20.46 21.44 20.00 20.00 0.0M
2025-09-16 21.62 21.62 20.14 20.48 0.0M
2025-09-15 23.42 23.42 21.20 21.20 0.0M
2025-09-09 22.31 22.31 22.31 22.31 0.0M
2025-09-08 22.20 22.20 22.20 22.20 0.0M
2025-09-05 23.01 23.01 23.01 23.01 0.0M
2025-09-03 24.00 24.00 23.00 23.06 0.0M
2025-09-02 24.12 24.12 21.85 24.00 0.0M
2025-09-01 21.90 22.98 20.81 22.98 0.0M
2025-08-29 21.90 22.98 21.90 21.90 0.0M
2025-08-28 22.35 22.35 21.30 21.90 0.0M
2025-08-26 21.44 21.44 20.42 21.29 0.0M
2025-08-25 20.42 20.42 20.42 20.42 0.0M
2025-08-22 18.50 19.46 17.64 19.45 0.0M
2025-08-21 18.54 18.54 18.54 18.54 0.0M
2025-08-20 18.57 18.57 17.65 17.66 0.0M
2025-08-19 18.57 18.57 18.57 18.57 0.0M
2025-08-18 18.57 18.57 18.57 18.57 0.0M
2025-08-14 18.62 18.62 17.69 17.69 0.0M
2025-08-13 18.67 18.67 18.62 18.62 0.0M
2025-08-12 18.62 18.71 18.62 18.67 0.0M
2025-08-11 18.62 19.90 18.62 18.62 0.0M
2025-08-08 19.00 19.00 19.00 19.00 0.0M
2025-08-07 19.00 19.00 19.00 19.00 0.0M
2025-08-06 20.00 20.00 19.00 19.00 0.0M
2025-08-05 20.00 20.00 20.00 20.00 0.0M
2025-08-04 20.75 21.78 20.00 20.00 0.0M
2025-08-01 20.49 20.90 20.49 20.75 0.0M
2025-07-30 20.90 20.90 20.90 20.90 0.0M
2025-07-29 18.05 19.94 18.05 19.92 0.0M
2025-07-28 19.00 19.00 19.00 19.00 0.0M
2025-07-25 19.69 19.90 18.73 19.90 0.0M
2025-07-24 18.71 19.69 18.71 19.69 0.0M
2025-07-23 20.69 20.69 19.68 19.69 0.0M
2025-07-22 22.85 22.85 20.69 20.69 0.0M
2025-07-21 21.77 21.77 21.77 21.77 0.0M
2025-07-18 23.37 23.37 21.67 21.67 0.0M
2025-07-17 22.79 22.80 22.79 22.80 0.0M
2025-07-16 21.81 21.81 21.80 21.80 0.0M
2025-07-15 20.78 20.78 20.78 20.78 0.0M
2025-07-10 22.30 22.30 21.19 21.20 0.0M
2025-07-09 22.80 22.80 22.30 22.30 0.0M
2025-07-08 24.00 24.00 22.80 23.47 0.0M
2025-07-07 24.90 25.20 24.00 24.00 0.0M
2025-07-04 24.25 24.25 24.00 24.00 0.0M
2025-07-03 23.20 24.25 23.20 24.25 0.0M
2025-07-02 22.00 23.10 21.90 23.10 0.0M
2025-07-01 22.00 22.00 22.00 22.00 0.0M
2025-06-30 22.00 22.00 22.00 22.00 0.0M
2025-06-27 22.00 22.11 22.00 22.00 0.0M
2025-06-26 23.10 23.10 23.10 23.10 0.0M
2025-06-25 22.06 22.06 22.06 22.06 0.0M
2025-06-24 20.17 22.06 20.17 22.06 0.0M
2025-06-23 22.05 22.05 21.01 21.01 0.0M
2025-06-20 20.01 22.05 20.00 22.05 0.0M
2025-06-19 21.00 21.00 21.00 21.00 0.0M
2025-06-18 21.00 21.00 21.00 21.00 0.0M
2025-06-16 20.00 20.00 20.00 20.00 0.0M
2025-06-13 18.05 19.95 18.05 19.95 0.0M
2025-06-12 19.00 19.00 19.00 19.00 0.0M
2025-06-11 19.97 19.97 19.00 19.00 0.0M
2025-06-10 19.97 20.00 19.97 19.97 0.0M
2025-06-09 20.40 20.40 19.00 20.39 0.0M
2025-06-06 20.00 20.00 20.00 20.00 0.0M
2025-06-05 20.00 20.00 20.00 20.00 0.0M
2025-06-03 20.00 20.00 20.00 20.00 0.0M
2025-06-02 18.69 20.02 18.69 20.00 0.0M
2025-05-30 20.00 21.00 19.00 19.07 0.0M
2025-05-29 20.10 20.10 20.00 20.00 0.0M
2025-05-28 20.00 20.00 20.00 20.00 0.0M
2025-05-27 19.84 20.90 19.84 20.90 0.0M
2025-05-26 20.05 20.05 20.05 20.05 0.0M
2025-05-23 20.05 20.05 20.05 20.05 0.0M
2025-05-20 21.10 21.10 20.05 20.05 0.0M
2025-05-19 21.10 21.10 21.10 21.10 0.0M
2025-05-15 21.20 21.20 21.20 21.20 0.0M
2025-05-13 21.36 21.36 21.20 21.20 0.0M
2025-05-12 20.90 20.90 20.35 20.35 0.0M
2025-05-08 19.90 19.95 19.90 19.95 0.0M
2025-05-07 19.00 19.00 19.00 19.00 0.0M
2025-05-06 19.00 19.00 19.00 19.00 0.0M
2025-05-05 19.28 19.28 19.00 19.00 0.0M
2025-05-02 21.73 21.73 19.67 19.67 0.0M
2025-04-30 20.70 20.70 20.70 20.70 0.0M
2025-04-29 21.00 21.05 20.50 20.60 0.0M
2025-04-28 20.10 20.10 20.10 20.10 0.0M
2025-04-25 20.00 21.00 20.00 20.10 0.0M
2025-04-24 19.26 20.00 19.25 20.00 0.0M
2025-04-23 19.20 19.20 19.20 19.20 0.0M
2025-04-21 18.36 18.36 18.36 18.36 0.0M
2025-04-17 18.34 18.36 18.34 18.34 0.0M
2025-04-16 18.34 18.34 18.34 18.34 0.0M
2025-04-15 18.90 18.90 17.11 17.47 0.0M
2025-04-08 18.00 18.90 18.00 18.00 0.0M
2025-04-07 18.00 18.00 18.00 18.00 0.0M
2025-04-04 18.00 18.00 18.00 18.00 0.0M
2025-04-03 18.00 18.00 18.00 18.00 0.0M
2025-04-02 18.00 18.00 18.00 18.00 0.0M
2025-04-01 17.95 17.95 17.95 17.95 0.0M
2025-03-28 18.89 18.89 18.89 18.89 0.0M
2025-03-27 19.37 19.37 19.37 19.37 0.0M
2025-03-25 20.25 20.50 19.18 19.18 0.0M
2025-03-24 20.91 20.91 20.00 20.18 0.0M
2025-03-21 20.50 20.50 20.00 20.50 0.0M
2025-03-20 20.45 20.45 20.45 20.45 0.0M
2025-03-19 20.50 20.50 20.50 20.50 0.0M
2025-03-18 20.38 20.38 20.38 20.38 0.0M
2025-03-13 20.50 20.50 20.40 20.40 0.0M
2025-03-12 20.50 20.50 20.50 20.50 0.0M
2025-03-11 20.10 20.50 20.10 20.50 0.0M
2025-03-07 20.00 20.00 20.00 20.00 0.0M
2025-03-06 19.19 20.14 19.19 20.00 0.1M
2025-03-05 19.19 19.19 19.19 19.19 0.0M
2025-03-04 20.20 20.20 19.19 19.19 0.0M
2025-03-03 20.40 20.40 19.00 20.20 0.0M
2025-02-28 21.04 21.04 19.99 19.99 0.0M
2025-02-27 22.14 22.14 21.04 21.04 0.0M
2025-02-24 22.14 22.14 22.14 22.14 0.0M
2025-02-21 23.82 23.82 22.13 22.13 0.0M
2025-02-20 23.28 24.25 22.12 23.28 0.0M
2025-02-18 23.28 23.28 23.28 23.28 0.0M
2025-02-17 24.50 24.50 23.28 23.28 0.0M
2025-02-14 24.00 25.00 22.96 24.50 0.0M
2025-02-13 24.28 24.28 24.16 24.16 0.0M
2025-02-12 24.16 24.16 24.16 24.16 0.0M
2025-02-11 24.16 24.16 24.16 24.16 0.0M
2025-02-10 24.31 24.31 24.16 24.16 0.0M
2025-02-07 23.41 24.15 22.01 23.71 0.0M
2025-02-06 22.30 23.41 21.20 23.00 0.0M
2025-02-05 23.48 23.48 22.30 22.30 0.0M
2025-02-04 25.19 25.19 23.47 23.47 0.0M
2025-02-03 26.00 26.00 24.70 24.70 0.0M
2025-02-01 26.00 26.00 26.00 26.00 0.0M
2025-01-30 26.00 26.00 26.00 26.00 0.0M
2025-01-29 25.00 26.00 24.37 26.00 0.0M
2025-01-28 25.65 25.65 25.00 25.00 0.0M
2025-01-27 28.33 28.33 25.65 25.65 0.0M
2025-01-24 26.99 26.99 26.99 26.99 0.0M
2025-01-23 28.27 28.41 26.99 26.99 0.0M
2025-01-21 28.41 28.41 28.41 28.41 0.0M
2025-01-20 29.60 29.60 28.41 28.41 0.0M
2025-01-17 29.90 29.90 29.90 29.90 0.0M
2025-01-16 30.00 30.00 30.00 30.00 0.0M
2025-01-15 30.00 30.00 30.00 30.00 0.0M
2025-01-14 30.15 30.15 28.65 30.00 0.0M
2025-01-13 32.02 32.02 30.15 30.15 0.0M
2025-01-10 30.09 31.72 29.17 31.71 0.0M
2025-01-09 31.00 31.00 30.70 30.70 0.0M
2025-01-08 32.50 33.00 30.70 30.70 0.0M
2025-01-07 31.60 32.00 31.60 32.00 0.0M
2025-01-06 33.26 33.28 33.26 33.26 0.0M
2025-01-03 35.02 35.02 35.01 35.01 0.0M
2025-01-02 36.13 37.00 35.43 36.85 0.0M