Lohia Securities Ltd

LOHS
🏛️ 印度 →
195.00
最后更新: 1970-01-01
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
2021-12-31 146.50 146.50 132.60 146.50 0.0M
2021-12-30 136.00 139.55 136.00 139.55 0.0M
2021-12-29 130.00 132.95 121.00 132.95 0.0M
2021-12-28 127.80 127.80 117.50 127.00 0.0M
2021-12-27 121.60 127.00 115.55 121.75 0.0M
2021-12-24 121.60 121.60 121.60 121.60 0.0M
2021-12-23 125.05 131.30 119.00 128.00 0.0M
2021-12-22 125.05 125.05 125.05 125.05 0.0M
2021-12-21 119.10 119.10 119.10 119.10 0.0M
2021-12-20 113.45 113.45 113.45 113.45 0.0M
2021-12-17 112.95 118.05 108.05 108.05 0.0M
2021-12-16 105.15 115.45 105.15 112.95 0.0M
2021-12-15 110.00 110.00 110.00 110.00 0.0M
2021-12-14 116.50 116.50 113.00 113.00 0.0M
2021-12-13 112.60 117.00 112.50 113.00 0.0M
2021-12-10 115.00 115.00 110.05 112.50 0.0M
2021-12-09 118.00 118.10 115.00 115.00 0.0M
2021-12-08 115.00 120.00 115.00 120.00 0.0M
2021-12-07 116.00 120.60 115.55 119.80 0.0M
2021-12-06 122.00 122.00 114.55 114.90 0.0M
2021-12-03 122.00 122.00 116.85 116.85 0.0M
2021-12-02 120.00 123.00 120.00 122.95 0.0M
2021-12-01 120.00 131.25 120.00 120.50 0.0M
2021-11-30 125.15 125.15 124.80 125.00 0.0M
2021-11-29 122.70 128.75 122.70 122.70 0.0M
2021-11-26 129.15 129.15 129.15 129.15 0.0M
2021-11-25 128.70 128.70 123.30 123.30 0.0M
2021-11-24 117.40 122.60 117.40 122.60 0.0M
2021-11-23 123.00 123.00 116.95 117.40 0.0M
2021-11-22 128.60 128.60 122.50 123.00 0.0M
2021-11-18 128.65 128.65 128.65 128.65 0.0M
2021-11-17 135.45 135.45 123.00 135.40 0.0M
2021-11-16 129.30 129.85 129.00 129.00 0.0M
2021-11-15 123.55 134.50 123.55 123.70 0.0M
2021-11-12 136.00 136.00 129.85 130.00 0.0M
2021-11-11 142.95 143.40 136.60 136.65 0.0M
2021-11-10 149.00 149.00 136.00 136.60 0.0M
2021-11-09 142.60 142.60 130.00 142.60 0.0M
2021-11-08 135.85 135.85 123.50 135.85 0.0M
2021-11-04 129.60 129.60 126.00 129.40 0.0M
2021-11-03 129.65 129.65 123.50 123.50 0.0M
2021-11-02 112.00 123.50 112.00 123.50 0.0M
2021-11-01 125.70 125.70 117.25 117.65 0.0M
2021-10-29 115.90 127.45 115.90 123.20 0.0M
2021-10-28 130.00 130.00 119.20 122.00 0.0M
2021-10-27 132.00 132.00 125.40 125.40 0.0M
2021-10-26 139.80 139.80 126.55 132.00 0.0M
2021-10-25 140.20 140.20 133.20 133.20 0.0M
2021-10-22 142.55 153.00 139.65 140.20 0.0M
2021-10-21 147.95 147.95 133.95 147.00 0.0M
2021-10-20 141.00 147.95 140.95 140.95 0.0M
2021-10-19 146.00 159.00 145.35 148.35 0.0M
2021-10-18 157.75 157.75 142.75 153.00 0.0M
2021-10-14 165.80 165.80 150.25 150.25 0.0M
2021-10-13 159.45 159.45 144.40 158.05 0.0M
2021-10-12 147.90 152.00 138.05 151.90 0.0M
2021-10-11 139.45 152.00 139.45 145.00 0.0M
2021-10-08 162.15 162.15 146.75 146.75 0.0M
2021-10-07 154.45 154.45 154.45 154.45 0.0M
2021-10-06 147.10 147.10 147.10 147.10 0.0M
2021-10-05 140.10 140.10 140.10 140.10 0.0M
2021-10-04 133.45 133.45 133.45 133.45 0.0M
2021-10-01 127.10 127.10 127.00 127.10 0.0M
2021-09-30 121.05 121.05 121.05 121.05 0.0M
2021-09-29 110.00 115.50 110.00 115.30 0.0M
2021-09-28 100.50 110.00 100.00 110.00 0.0M
2021-09-27 105.00 105.10 100.55 104.90 0.0M
2021-09-24 92.55 100.60 92.50 100.55 0.0M
2021-09-23 97.00 97.00 90.85 96.90 0.0M
2021-09-22 99.45 99.45 92.75 92.75 0.0M
2021-09-21 95.55 95.55 95.55 95.55 0.0M
2021-09-20 102.25 102.25 95.55 95.55 0.0M
2021-09-17 97.55 100.50 97.55 97.55 0.0M
2021-09-16 99.50 99.50 98.40 99.50 0.0M
2021-09-15 111.50 111.50 103.50 103.50 0.0M
2021-09-14 108.25 108.25 107.85 108.25 0.0M
2021-09-13 106.45 114.00 103.20 113.50 0.0M
2021-09-09 114.30 114.30 108.60 108.60 0.0M
2021-09-08 119.50 119.50 114.30 114.30 0.0M
2021-09-07 123.90 123.90 112.25 123.00 0.0M
2021-09-06 117.90 118.10 109.35 118.10 0.0M
2021-09-03 117.00 118.20 110.00 112.50 0.0M
2021-09-02 116.00 120.00 110.20 112.60 0.0M
2021-09-01 115.50 116.50 113.25 116.00 0.0M
2021-08-31 112.00 112.00 105.15 111.00 0.0M
2021-08-30 108.00 113.95 105.25 107.10 0.0M
2021-08-27 110.00 112.00 104.00 109.90 0.0M
2021-08-26 106.00 107.45 101.00 107.45 0.0M
2021-08-25 97.55 107.70 97.55 106.00 0.0M
2021-08-24 102.65 102.65 102.65 102.65 0.0M
2021-08-23 118.95 119.35 108.05 108.05 0.0M
2021-08-20 114.95 114.95 105.50 113.70 0.0M
2021-08-18 112.90 112.90 103.00 109.95 0.0M
2021-08-17 106.00 108.95 106.00 108.40 0.0M
2021-08-16 103.05 106.00 103.05 104.50 0.0M
2021-08-13 100.00 101.00 92.15 101.00 0.0M
2021-08-12 93.00 99.00 93.00 97.00 0.0M
2021-08-11 107.00 107.00 97.70 97.70 0.0M
2021-08-10 102.80 102.80 102.80 102.80 0.0M
2021-08-09 97.95 97.95 97.95 97.95 0.0M
2021-08-06 93.30 93.30 93.30 93.30 0.0M
2021-08-05 88.90 88.90 88.90 88.90 0.0M
2021-08-04 84.70 84.70 84.70 84.70 0.0M
2021-08-03 84.75 84.75 80.70 80.70 0.0M
2021-08-02 78.75 85.00 77.90 84.75 0.0M
2021-07-30 82.00 82.00 82.00 82.00 0.0M
2021-07-29 80.35 87.00 80.25 85.75 0.0M
2021-07-27 84.50 84.55 80.40 84.45 0.0M
2021-07-26 86.00 86.00 78.10 84.50 0.0M
2021-07-23 81.55 85.00 81.55 82.15 0.0M
2021-07-22 80.50 87.50 80.50 81.55 0.0M
2021-07-20 90.00 90.00 84.00 84.55 0.0M
2021-07-19 82.30 88.00 80.10 86.55 0.0M
2021-07-16 78.00 84.90 78.00 83.95 0.0M
2021-07-15 81.85 81.85 74.25 81.85 0.0M
2021-07-14 81.40 81.40 74.00 78.00 0.0M
2021-07-13 77.60 77.60 77.60 77.60 0.0M
2021-07-12 75.00 82.65 75.00 80.00 0.0M
2021-07-09 83.50 83.50 77.00 78.75 0.0M
2021-07-08 79.80 79.80 74.50 79.75 0.0M
2021-07-07 76.50 84.00 76.05 76.05 0.0M
2021-07-06 80.00 87.00 79.00 80.05 0.0M
2021-07-05 78.10 86.25 78.10 82.95 0.0M
2021-07-02 82.80 84.00 78.70 82.20 0.0M
2021-07-01 78.00 83.00 77.80 82.80 0.0M
2021-06-30 82.25 82.25 74.50 81.85 0.0M
2021-06-29 78.40 78.40 78.40 78.40 0.0M
2021-06-28 78.40 78.40 78.40 78.40 0.0M
2021-06-25 75.15 75.20 75.15 75.20 0.0M
2021-06-24 80.00 80.00 79.00 79.00 0.0M
2021-06-22 83.00 83.00 83.00 83.00 0.0M
2021-06-21 77.00 81.95 74.95 79.90 0.0M
2021-06-17 78.85 78.85 78.85 78.85 0.0M
2021-06-16 79.95 79.95 79.00 79.00 0.0M
2021-06-15 78.00 79.95 73.00 79.95 0.0M
2021-06-14 69.50 76.50 69.50 76.40 0.0M
2021-06-11 74.00 78.50 73.15 73.15 0.0M
2021-06-10 73.00 76.95 70.05 76.95 0.0M
2021-06-09 71.95 75.00 70.00 73.40 0.0M
2021-06-08 73.00 73.40 73.00 73.40 0.0M
2021-06-07 65.50 69.95 65.50 69.95 0.0M
2021-06-04 66.85 66.85 64.85 66.65 0.0M
2021-06-03 65.55 65.55 63.70 63.70 0.0M
2021-06-02 62.45 62.45 62.45 62.45 0.0M
2021-06-01 59.30 59.50 59.30 59.50 0.0M
2021-05-31 56.70 56.70 56.70 56.70 0.0M
2021-05-28 51.45 54.00 51.45 54.00 0.0M
2021-05-25 49.00 51.45 49.00 51.45 0.0M
2021-05-24 44.50 49.00 44.50 49.00 0.0M
2021-05-20 46.70 46.70 46.70 46.70 0.0M
2021-05-18 44.50 44.50 44.50 44.50 0.0M
2021-05-10 42.40 42.40 42.40 42.40 0.0M
2021-05-06 40.40 40.40 40.40 40.40 0.0M
2021-04-27 38.50 38.50 38.50 38.50 0.0M
2021-04-26 39.35 39.35 39.35 39.35 0.0M
2021-04-23 37.50 37.50 37.50 37.50 0.0M
2021-04-20 38.00 38.00 38.00 38.00 0.0M
2021-04-13 40.00 40.00 38.00 38.00 0.0M
2021-04-01 38.65 40.00 38.65 40.00 0.0M
2021-03-31 40.80 40.80 40.65 40.65 0.0M
2021-03-26 42.75 42.75 42.75 42.75 0.0M
2021-03-25 45.00 45.00 45.00 45.00 0.0M
2021-03-24 47.20 47.20 47.20 47.20 0.0M
2021-03-23 50.00 50.00 49.65 49.65 0.0M
2021-03-22 52.25 52.25 52.25 52.25 0.0M
2021-03-16 56.85 56.85 55.00 55.00 0.0M
2021-03-15 54.25 56.95 54.25 56.95 0.0M
2021-03-10 54.25 54.25 54.25 54.25 0.0M
2021-03-08 57.00 57.00 57.00 57.00 0.0M
2021-03-03 57.50 57.50 57.50 57.50 0.0M
2021-02-25 56.90 57.50 56.90 57.50 0.0M
2021-02-24 56.90 56.90 56.90 56.90 0.0M
2021-02-23 54.25 54.25 54.25 54.25 0.0M
2021-02-18 49.60 51.90 49.60 51.90 0.0M
2021-02-12 52.60 54.60 49.60 49.60 0.0M
2021-02-11 52.20 52.20 52.20 52.20 0.0M
2021-02-10 52.00 52.00 52.00 52.00 0.0M
2021-02-09 50.00 50.00 50.00 50.00 0.0M
2021-02-08 50.00 50.00 50.00 50.00 0.0M
2021-02-05 48.20 48.20 48.20 48.20 0.0M
2021-02-04 41.75 46.00 41.75 46.00 0.0M
2021-02-03 43.90 46.00 43.90 43.90 0.0M
2021-02-02 50.90 50.90 46.20 46.20 0.0M
2021-02-01 52.90 52.90 48.60 48.60 0.0M
2021-01-27 51.15 51.15 51.15 51.15 0.0M
2021-01-25 44.65 49.00 44.65 49.00 0.0M
2021-01-22 47.00 51.80 46.95 46.95 0.0M
2021-01-21 49.60 49.60 44.90 49.40 0.0M
2021-01-20 47.25 47.25 47.25 47.25 0.0M
2021-01-19 45.00 45.00 45.00 45.00 0.0M
2021-01-18 42.90 42.90 42.90 42.90 0.0M
2021-01-15 40.90 40.90 40.90 40.90 0.0M
2021-01-14 39.00 39.00 39.00 39.00 0.0M
2021-01-13 37.45 37.45 37.45 37.45 0.0M
2021-01-12 35.70 35.70 35.70 35.70 0.0M
2021-01-08 34.00 34.00 32.05 34.00 0.0M
2021-01-07 34.00 35.00 32.40 32.40 0.0M
2021-01-06 36.00 36.00 34.00 34.00 0.0M
2021-01-05 33.25 35.70 33.25 35.70 0.0M
2021-01-04 36.75 36.75 34.00 34.00 0.0M
2021-01-01 35.00 35.00 35.00 35.00 0.0M