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
2022-12-30 178.30 184.00 170.30 184.00 0.0M
2022-12-29 184.20 184.20 166.40 172.95 0.0M
2022-12-28 175.00 175.00 169.00 175.00 0.0M
2022-12-27 179.95 185.00 164.00 184.00 0.0M
2022-12-26 179.00 179.00 165.15 174.75 0.0M
2022-12-23 152.00 173.95 152.00 160.05 0.0M
2022-12-22 184.40 184.40 152.00 165.20 0.0M
2022-12-21 177.50 177.50 173.00 176.25 0.0M
2022-12-20 179.75 179.75 166.90 166.90 0.0M
2022-12-19 178.75 178.75 166.00 174.75 0.0M
2022-12-16 166.40 179.00 166.40 175.55 0.0M
2022-12-15 186.90 186.90 160.50 179.25 0.0M
2022-12-14 160.15 176.90 160.15 173.95 0.0M
2022-12-13 183.90 183.90 165.90 165.95 0.0M
2022-12-12 172.00 178.85 157.05 172.25 0.0M
2022-12-09 175.00 175.00 161.00 162.00 0.0M
2022-12-08 188.00 188.00 156.15 164.80 0.0M
2022-12-07 174.90 174.90 164.50 170.00 0.0M
2022-12-06 178.90 178.90 162.40 174.50 0.0M
2022-12-05 168.00 179.00 167.10 171.50 0.0M
2022-12-02 189.35 189.35 162.40 170.40 0.0M
2022-12-01 177.45 180.00 171.10 172.15 0.0M
2022-11-30 186.80 186.80 160.10 173.95 0.0M
2022-11-29 158.00 175.95 158.00 169.95 0.0M
2022-11-28 158.05 169.85 158.00 166.60 0.0M
2022-11-25 168.95 170.95 160.25 167.80 0.0M
2022-11-24 181.00 181.00 163.70 164.70 0.0M
2022-11-23 182.10 182.10 161.75 168.45 0.0M
2022-11-22 161.60 176.00 161.60 174.50 0.0M
2022-11-21 178.85 178.85 156.05 173.60 0.0M
2022-11-18 186.00 186.00 165.75 168.00 0.0M
2022-11-17 201.90 201.90 175.00 176.85 0.0M
2022-11-16 187.00 187.00 172.00 184.00 0.0M
2022-11-15 172.30 187.50 172.30 179.40 0.0M
2022-11-14 178.00 198.65 171.00 189.30 0.0M
2022-11-11 179.25 187.55 173.40 186.00 0.0M
2022-11-10 171.20 183.85 171.20 182.90 0.0M
2022-11-09 179.95 184.00 163.00 181.95 0.0M
2022-11-07 174.05 174.05 168.00 173.05 0.0M
2022-11-04 170.00 188.40 166.20 174.05 0.0M
2022-11-03 172.00 182.20 172.00 172.85 0.0M
2022-11-02 156.05 183.80 156.05 176.45 0.0M
2022-11-01 170.00 170.00 162.05 170.00 0.0M
2022-10-31 174.00 174.70 165.00 169.15 0.0M
2022-10-28 166.90 177.50 156.00 174.75 0.0M
2022-10-27 177.95 177.95 163.80 166.90 0.0M
2022-10-25 167.00 167.00 159.05 166.60 0.0M
2022-10-24 168.70 168.70 158.75 165.10 0.0M
2022-10-21 166.65 166.65 155.00 155.60 0.0M
2022-10-20 164.75 164.75 161.60 162.55 0.0M
2022-10-19 155.00 168.40 155.00 163.75 0.0M
2022-10-18 178.90 178.90 160.00 165.65 0.0M
2022-10-17 171.50 171.50 157.55 164.50 0.0M
2022-10-14 174.00 174.00 154.80 156.85 0.0M
2022-10-13 172.00 172.00 171.95 172.00 0.0M
2022-10-12 178.00 178.00 165.25 168.00 0.0M
2022-10-11 183.50 196.00 168.65 178.00 0.0M
2022-10-10 183.50 183.50 183.50 183.50 0.0M
2022-10-07 184.00 184.00 176.00 183.90 0.0M
2022-10-06 185.00 185.00 176.80 185.00 0.0M
2022-10-04 178.40 186.85 178.40 185.00 0.0M
2022-10-03 164.00 178.50 164.00 178.50 0.0M
2022-09-30 161.80 170.00 161.80 170.00 0.0M
2022-09-29 175.55 175.55 169.95 170.25 0.0M
2022-09-28 171.15 175.00 170.70 171.00 0.0M
2022-09-27 181.00 184.70 178.50 179.65 0.0M
2022-09-26 175.70 184.00 171.00 178.85 0.0M
2022-09-23 175.85 186.00 175.70 175.70 0.0M
2022-09-22 182.00 184.95 175.55 184.90 0.0M
2022-09-21 176.55 185.00 176.55 183.95 0.0M
2022-09-20 184.80 184.80 174.10 182.00 0.0M
2022-09-19 187.45 187.45 178.10 180.05 0.0M
2022-09-16 184.75 189.00 180.50 187.45 0.0M
2022-09-15 185.50 185.50 184.50 184.95 0.0M
2022-09-14 183.75 183.75 175.15 176.80 0.0M
2022-09-13 180.40 187.00 179.00 183.95 0.0M
2022-09-12 182.00 182.85 175.25 180.70 0.0M
2022-09-09 171.00 185.75 171.00 174.65 0.0M
2022-09-08 178.50 178.50 171.25 176.95 0.0M
2022-09-07 169.85 171.00 169.50 170.00 0.0M
2022-09-06 167.95 173.60 160.05 162.95 0.0M
2022-09-05 160.00 169.90 156.25 167.95 0.0M
2022-09-02 171.90 171.90 160.00 164.45 0.0M
2022-09-01 158.95 174.90 158.95 165.00 0.0M
2022-08-30 165.05 177.95 165.05 167.30 0.0M
2022-08-29 175.95 175.95 165.65 172.90 0.0M
2022-08-26 175.95 175.95 162.00 169.95 0.0M
2022-08-25 172.85 175.70 164.55 170.00 0.0M
2022-08-24 165.35 176.90 165.35 169.45 0.0M
2022-08-23 165.55 176.50 165.55 172.10 0.0M
2022-08-22 192.35 192.35 174.20 174.20 0.0M
2022-08-19 183.30 183.35 168.00 183.35 0.0M
2022-08-18 174.65 174.65 174.65 174.65 0.0M
2022-08-17 166.35 166.35 166.35 166.35 0.0M
2022-08-16 151.25 151.25 151.25 151.25 0.0M
2022-08-12 137.50 137.50 137.50 137.50 0.0M
2022-08-11 125.10 137.85 125.00 125.00 0.0M
2022-08-10 123.15 134.50 123.15 133.00 0.0M
2022-08-08 129.00 134.50 122.90 124.70 0.0M
2022-08-05 133.80 133.80 133.80 133.80 0.0M
2022-08-04 136.90 136.90 127.10 127.45 0.0M
2022-08-03 137.00 141.00 133.00 133.00 0.0M
2022-08-02 141.90 141.90 140.00 140.00 0.0M
2022-08-01 131.00 136.90 131.00 136.90 0.0M
2022-07-29 133.05 133.05 131.00 131.00 0.0M
2022-07-28 133.50 133.50 128.95 129.00 0.0M
2022-07-27 130.05 134.00 127.50 127.90 0.0M
2022-07-26 134.00 134.00 134.00 134.00 0.0M
2022-07-25 136.00 136.00 133.50 134.00 0.0M
2022-07-22 137.00 138.00 128.50 134.90 0.0M
2022-07-21 138.00 138.00 133.00 134.00 0.0M
2022-07-20 135.75 138.00 129.10 138.00 0.0M
2022-07-19 134.25 144.90 134.25 135.75 0.0M
2022-07-18 139.70 139.70 139.55 139.55 0.0M
2022-07-15 129.15 140.00 129.15 133.10 0.0M
2022-07-14 138.00 138.00 133.85 133.85 0.0M
2022-07-13 138.60 138.60 131.25 138.10 0.0M
2022-07-12 133.65 133.65 132.60 132.60 0.0M
2022-07-11 138.40 138.40 128.05 128.55 0.0M
2022-07-08 130.30 134.15 130.30 133.95 0.0M
2022-07-07 123.05 133.00 123.00 130.30 0.0M
2022-07-06 139.50 139.50 126.85 128.85 0.0M
2022-07-05 124.00 134.90 123.60 133.50 0.0M
2022-07-04 122.80 133.60 122.80 130.10 0.0M
2022-07-01 140.00 140.00 127.25 129.00 0.0M
2022-06-30 134.00 134.00 133.50 133.75 0.0M
2022-06-29 139.00 139.00 127.00 128.50 0.0M
2022-06-28 142.90 142.90 133.05 133.50 0.0M
2022-06-27 149.65 149.65 137.80 137.85 0.0M
2022-06-24 138.55 142.55 129.35 142.55 0.0M
2022-06-23 135.00 135.85 135.00 135.80 0.0M
2022-06-22 129.00 129.40 128.70 129.40 0.0M
2022-06-21 130.30 132.00 123.05 123.25 0.0M
2022-06-20 133.00 133.00 126.35 126.40 0.0M
2022-06-17 139.00 139.00 129.70 133.00 0.0M
2022-06-16 146.65 146.65 136.50 136.50 0.0M
2022-06-15 137.55 149.45 137.20 143.65 0.0M
2022-06-14 144.40 159.50 144.40 144.40 0.0M
2022-06-13 152.00 152.00 152.00 152.00 0.0M
2022-06-10 159.95 159.95 159.95 159.95 0.0M
2022-06-09 168.35 168.35 168.35 168.35 0.0M
2022-06-08 195.80 195.80 177.20 177.20 0.0M
2022-06-07 186.50 186.50 186.50 186.50 0.0M
2022-06-06 177.40 177.65 177.40 177.65 0.0M
2022-06-03 169.20 169.20 169.20 169.20 0.0M
2022-06-02 147.00 161.90 146.50 161.15 0.0M
2022-06-01 154.20 154.20 154.00 154.20 0.0M
2022-05-31 146.90 146.90 146.90 146.90 0.0M
2022-05-30 133.30 139.95 132.90 139.95 0.0M
2022-05-27 133.30 133.30 126.80 133.30 0.0M
2022-05-26 147.25 147.25 133.25 133.30 0.0M
2022-05-25 140.05 146.30 140.05 140.25 0.0M
2022-05-24 146.00 146.50 145.50 146.50 0.0M
2022-05-23 152.00 152.00 139.00 139.60 0.0M
2022-05-20 144.00 145.00 138.60 144.80 0.0M
2022-05-19 138.20 139.20 132.60 138.60 0.0M
2022-05-18 146.00 146.00 138.70 139.20 0.0M
2022-05-17 139.65 146.00 139.65 146.00 0.0M
2022-05-16 144.00 153.95 139.65 139.65 0.0M
2022-05-13 146.70 146.90 146.40 146.90 0.0M
2022-05-12 134.50 139.95 134.50 139.95 0.0M
2022-05-11 141.60 141.60 141.55 141.55 0.0M
2022-05-10 141.55 149.00 141.55 149.00 0.0M
2022-05-09 159.95 159.95 149.00 149.00 0.0M
2022-05-06 156.90 156.90 145.00 156.80 0.0M
2022-05-05 149.90 150.20 142.05 149.70 0.0M
2022-05-04 143.05 143.05 142.10 143.05 0.0M
2022-05-02 142.20 147.80 135.10 136.25 0.0M
2022-04-29 149.25 151.90 142.20 142.20 0.0M
2022-04-28 144.45 148.00 144.40 144.90 0.0M
2022-04-27 157.00 157.00 142.90 152.00 0.0M
2022-04-26 160.00 160.00 145.60 150.35 0.0M
2022-04-25 168.40 168.40 152.45 153.05 0.0M
2022-04-22 168.85 168.85 160.40 160.40 0.0M
2022-04-21 183.40 183.40 168.80 168.80 0.0M
2022-04-20 179.55 193.20 177.65 177.65 0.0M
2022-04-19 187.95 188.00 178.55 187.00 0.0M
2022-04-18 180.10 189.00 179.80 187.90 0.0M
2022-04-13 183.95 202.20 168.05 189.25 0.0M
2022-04-12 187.90 187.90 158.10 183.85 0.0M
2022-04-11 171.50 171.60 160.30 171.60 0.0M
2022-04-08 142.00 156.00 142.00 156.00 0.0M
2022-04-07 160.00 164.85 136.05 142.00 0.0M
2022-04-06 151.10 151.10 140.15 150.40 0.0M
2022-04-05 140.00 144.75 138.00 143.95 0.0M
2022-04-04 134.00 137.95 127.25 137.95 0.0M
2022-04-01 134.35 134.35 128.70 133.90 0.0M
2022-03-31 128.05 134.40 128.05 128.55 0.0M
2022-03-30 135.90 135.90 128.00 128.05 0.0M
2022-03-29 128.60 129.45 128.60 129.45 0.0M
2022-03-28 128.80 130.70 119.35 123.30 0.0M
2022-03-25 114.65 126.55 114.65 124.70 0.0M
2022-03-24 120.65 120.65 120.65 120.65 0.0M
2022-03-23 137.55 137.55 126.95 126.95 0.0M
2022-03-22 133.70 139.90 133.60 133.60 0.0M
2022-03-21 140.60 148.40 140.55 140.60 0.0M
2022-03-17 151.80 151.80 140.55 147.90 0.0M
2022-03-16 150.05 153.90 143.50 147.90 0.0M
2022-03-15 160.90 160.90 147.60 147.70 0.0M
2022-03-14 159.75 162.70 152.05 155.10 0.0M
2022-03-11 155.00 163.80 155.00 159.75 0.0M
2022-03-10 154.60 165.00 152.00 157.60 0.0M
2022-03-09 151.30 158.75 146.20 157.75 0.0M
2022-03-08 138.00 151.30 138.00 151.30 0.0M
2022-03-07 137.75 144.45 130.90 144.10 0.0M
2022-03-04 137.80 137.80 134.00 137.75 0.0M
2022-03-03 131.25 131.25 130.00 131.25 0.0M
2022-03-02 120.00 125.40 120.00 125.00 0.0M
2022-02-28 119.45 119.45 119.45 119.45 0.0M
2022-02-25 108.40 119.40 108.40 119.40 0.0M
2022-02-24 114.10 114.10 114.10 114.10 0.0M
2022-02-23 120.50 120.50 120.10 120.10 0.0M
2022-02-22 126.40 126.40 126.40 126.40 0.0M
2022-02-21 132.70 141.40 132.70 133.05 0.0M
2022-02-18 139.50 139.50 139.45 139.45 0.0M
2022-02-17 154.70 154.70 146.75 146.75 0.0M
2022-02-16 179.90 179.90 148.50 154.45 0.0M
2022-02-15 190.00 190.00 162.55 164.95 0.0M
2022-02-14 180.60 207.00 180.05 180.60 0.0M
2022-02-11 188.00 211.00 186.00 197.20 0.0M
2022-02-10 197.00 215.00 177.05 200.55 0.0M
2022-02-09 202.60 205.55 196.70 196.70 0.0M
2022-02-08 221.00 221.00 193.00 196.60 0.0M
2022-02-07 199.85 209.00 171.75 201.25 0.0M
2022-02-04 205.00 205.00 187.15 190.80 0.0M
2022-02-03 196.95 196.95 195.95 196.95 0.0M
2022-02-02 196.90 196.95 185.00 187.95 0.0M
2022-02-01 170.40 187.90 170.40 187.90 0.0M
2022-01-31 179.50 179.50 179.35 179.35 0.0M
2022-01-28 194.00 194.00 188.70 188.75 0.0M
2022-01-27 198.60 198.60 198.60 198.60 0.0M
2022-01-25 209.25 219.65 209.05 209.05 0.0M
2022-01-24 231.15 231.15 220.05 220.05 0.0M
2022-01-21 233.00 235.65 220.00 231.60 0.0M
2022-01-20 228.00 228.00 210.70 224.45 0.0M
2022-01-19 211.60 217.70 202.10 217.50 0.0M
2022-01-18 202.10 213.70 197.50 207.45 0.0M
2022-01-17 213.70 222.15 202.10 203.95 0.0M
2022-01-14 210.00 213.40 195.00 211.60 0.0M
2022-01-13 202.95 203.55 189.50 203.55 0.0M
2022-01-12 192.20 209.85 191.80 193.90 0.0M
2022-01-11 205.80 205.80 187.75 201.85 0.0M
2022-01-10 196.05 196.05 177.45 196.05 0.0M
2022-01-07 186.00 186.75 183.00 186.75 0.0M
2022-01-06 177.90 177.90 177.90 177.90 0.0M
2022-01-05 169.45 169.45 169.45 169.45 0.0M
2022-01-04 160.30 161.40 160.00 161.40 0.0M
2022-01-03 153.80 153.80 146.50 153.75 0.0M