LS Industries Ltd

LSIN
🏛️ 印度 →
29.19
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
2025-09-26 31.85 31.85 28.55 29.19 0.0M
2025-09-25 30.00 30.10 28.50 29.13 0.0M
2025-09-24 30.10 30.14 29.35 29.53 0.0M
2025-09-23 30.57 30.57 29.58 30.14 0.0M
2025-09-22 29.65 30.86 29.35 30.04 0.0M
2025-09-19 30.80 30.80 29.06 30.50 0.0M
2025-09-18 29.54 30.45 29.00 30.18 0.0M
2025-09-17 30.57 30.57 30.00 30.45 0.0M
2025-09-16 31.69 31.69 30.03 30.54 0.0M
2025-09-15 31.32 31.32 30.50 30.68 0.0M
2025-09-12 31.60 31.65 30.25 30.72 0.0M
2025-09-11 31.00 31.00 30.03 30.75 0.0M
2025-09-10 30.34 31.59 30.34 30.75 0.0M
2025-09-09 32.27 32.40 30.31 30.71 0.0M
2025-09-08 32.65 32.65 30.11 30.84 0.0M
2025-09-05 31.60 31.90 31.07 31.52 0.0M
2025-09-04 32.00 32.00 30.60 31.07 0.0M
2025-09-03 31.74 32.30 30.59 32.04 0.0M
2025-09-02 32.50 32.50 31.06 31.74 0.0M
2025-09-01 30.38 32.48 30.38 31.92 0.0M
2025-08-29 30.34 32.11 30.00 31.46 0.0M
2025-08-28 30.33 31.00 29.11 30.33 0.0M
2025-08-26 30.17 31.40 30.17 30.50 0.0M
2025-08-25 32.85 32.85 30.23 31.17 0.0M
2025-08-22 29.43 33.00 29.43 31.49 0.0M
2025-08-21 30.53 30.53 29.50 30.03 0.0M
2025-08-20 30.49 31.79 28.00 29.93 0.0M
2025-08-19 31.57 31.57 30.00 30.79 0.0M
2025-08-18 31.32 31.74 30.40 30.45 0.0M
2025-08-14 31.17 32.49 30.50 30.71 0.0M
2025-08-13 32.80 32.80 30.17 31.17 0.0M
2025-08-12 33.83 33.83 30.50 31.27 0.0M
2025-08-11 33.90 34.49 30.50 31.85 0.0M
2025-08-08 30.88 32.12 29.30 32.12 0.0M
2025-08-07 30.00 30.07 28.99 29.20 0.0M
2025-08-06 31.80 31.80 29.16 29.39 0.0M
2025-08-05 31.90 31.90 30.26 30.69 0.0M
2025-08-04 32.99 32.99 31.03 31.68 0.0M
2025-08-01 32.42 33.07 31.06 31.49 0.0M
2025-07-31 33.09 33.09 32.16 32.42 0.0M
2025-07-30 32.90 33.83 32.58 33.26 0.0M
2025-07-29 34.48 34.48 32.53 33.54 0.0M
2025-07-28 33.82 33.82 32.00 33.57 0.0M
2025-07-25 33.56 33.98 32.25 33.22 0.0M
2025-07-24 33.65 34.95 32.78 33.25 0.0M
2025-07-23 34.00 34.00 33.00 33.94 0.0M
2025-07-22 35.15 35.15 32.77 32.83 0.0M
2025-07-21 34.50 34.50 32.55 33.92 0.0M
2025-07-18 32.68 34.00 32.68 33.78 0.0M
2025-07-17 34.54 34.54 32.53 33.34 0.0M
2025-07-16 34.95 34.95 33.12 33.60 0.0M
2025-07-15 34.50 34.50 33.27 33.86 0.0M
2025-07-14 36.72 36.72 34.25 34.50 0.0M
2025-07-11 35.11 36.80 34.12 35.05 0.0M
2025-07-10 34.38 35.11 33.17 35.11 0.0M
2025-07-09 34.70 34.70 32.66 33.44 0.0M
2025-07-08 33.52 34.00 32.02 33.92 0.0M
2025-07-07 34.50 34.50 32.25 33.42 0.0M
2025-07-04 34.99 34.99 33.50 33.90 0.0M
2025-07-03 35.00 35.00 33.20 33.90 0.0M
2025-07-02 34.85 34.85 33.23 34.26 0.0M
2025-07-01 35.40 35.50 32.26 33.51 0.0M
2025-06-30 33.42 35.78 33.00 33.94 0.0M
2025-06-27 36.15 36.90 34.22 34.73 0.0M
2025-06-26 36.76 37.79 35.00 35.45 0.0M
2025-06-25 39.45 39.45 36.03 36.76 0.0M
2025-06-24 39.74 39.74 37.00 37.64 0.0M
2025-06-23 39.97 40.78 38.17 38.29 0.0M
2025-06-20 42.06 42.06 39.00 40.17 0.0M
2025-06-19 41.70 41.70 40.00 40.34 0.0M
2025-06-18 42.10 42.10 39.21 40.49 0.0M
2025-06-17 40.30 41.90 40.30 40.44 0.0M
2025-06-16 40.80 42.43 39.67 40.27 0.0M
2025-06-13 41.77 42.59 40.05 40.93 0.0M
2025-06-12 44.00 44.00 41.61 41.77 0.0M
2025-06-11 41.67 43.69 40.69 42.55 0.0M
2025-06-10 41.30 41.94 39.62 41.67 0.0M
2025-06-09 40.99 41.34 39.39 40.62 0.0M
2025-06-06 39.01 40.50 39.01 40.02 0.0M
2025-06-05 41.95 41.95 39.00 39.38 0.0M
2025-06-04 39.03 40.81 39.03 40.45 0.0M
2025-06-03 42.90 42.90 39.21 41.02 0.0M
2025-06-02 42.03 43.90 40.00 41.23 0.0M
2025-05-30 43.95 43.95 41.50 42.03 0.0M
2025-05-29 43.14 43.97 41.90 43.68 0.0M
2025-05-28 44.00 44.00 42.51 43.35 0.0M
2025-05-27 44.50 44.50 42.25 43.88 0.0M
2025-05-26 44.66 45.00 42.63 43.34 0.0M
2025-05-23 44.00 44.97 43.02 43.52 0.0M
2025-05-22 46.00 46.00 43.00 43.52 0.0M
2025-05-21 46.00 46.00 43.50 44.26 0.0M
2025-05-20 45.00 45.99 43.50 44.93 0.0M
2025-05-19 43.67 44.90 41.81 44.56 0.0M
2025-05-16 45.00 45.40 42.50 42.81 0.0M
2025-05-15 45.00 45.00 42.20 44.34 0.0M
2025-05-14 44.00 44.00 42.10 43.80 0.0M
2025-05-13 40.89 42.08 40.89 42.08 0.0M
2025-05-12 39.25 40.89 39.25 40.08 0.0M
2025-05-09 38.95 40.00 38.95 38.95 0.0M
2025-05-08 41.30 41.30 40.05 41.00 0.0M
2025-05-07 41.35 41.35 39.49 40.87 0.0M
2025-05-06 43.98 43.98 41.09 41.55 0.0M
2025-05-05 44.05 44.80 41.82 43.25 0.0M
2025-05-02 43.52 45.49 42.00 43.19 0.0M
2025-04-30 46.80 46.80 43.50 43.52 0.0M
2025-04-29 47.00 47.00 45.00 45.46 0.0M
2025-04-28 45.20 48.99 45.20 45.91 0.0M
2025-04-25 48.48 48.70 44.42 47.55 0.0M
2025-04-24 49.20 49.20 45.51 46.75 0.0M
2025-04-23 45.70 47.88 45.70 47.25 0.0M
2025-04-22 45.60 48.74 45.60 47.13 0.0M
2025-04-21 46.75 48.00 45.50 46.42 0.0M
2025-04-17 44.61 48.57 44.50 46.52 0.0M
2025-04-16 48.99 49.92 45.90 46.74 0.0M
2025-04-15 51.59 51.59 46.74 48.31 0.0M
2025-04-11 49.22 49.22 46.00 49.19 0.0M
2025-04-09 46.88 46.88 46.80 46.88 0.0M
2025-04-08 44.65 44.65 44.65 44.65 0.0M
2025-04-07 42.53 42.53 41.32 42.53 0.0M
2025-04-04 40.51 40.51 40.51 40.51 0.0M
2025-04-03 38.50 38.59 38.50 38.59 0.0M
2025-04-02 37.61 37.61 36.02 36.76 0.0M
2025-04-01 38.79 39.48 37.61 37.87 0.0M
2025-03-28 41.16 41.17 39.11 39.58 0.0M
2025-03-27 44.07 45.48 41.16 41.16 0.0M
2025-03-26 44.22 46.48 43.17 43.32 0.0M
2025-03-25 44.22 48.00 44.22 44.51 0.0M
2025-03-24 47.70 49.50 45.80 46.54 0.0M
2025-03-21 50.72 50.72 47.25 47.96 0.0M
2025-03-20 47.70 49.84 47.47 49.73 0.0M
2025-03-19 48.80 50.00 46.37 47.47 0.0M
2025-03-18 50.29 50.29 46.84 48.80 0.0M
2025-03-17 48.32 50.73 48.31 49.30 0.0M
2025-03-13 46.80 48.95 46.80 48.32 0.0M
2025-03-12 46.00 49.94 45.69 46.98 0.0M
2025-03-11 48.09 50.48 48.09 48.09 0.0M
2025-03-10 54.90 54.90 50.62 50.62 0.0M
2025-03-07 51.00 55.00 51.00 53.28 0.0M
2025-03-06 56.20 56.61 51.30 53.13 0.0M
2025-03-05 54.54 54.54 50.25 53.92 0.0M
2025-03-04 47.01 51.95 47.01 51.95 0.0M
2025-03-03 49.48 49.48 49.48 49.48 0.0M
2025-02-28 57.00 57.00 52.08 52.08 0.0M
2025-02-27 54.82 54.82 54.82 54.82 0.0M
2025-02-25 52.21 52.21 52.21 52.21 0.0M
2025-02-24 45.10 49.73 45.01 49.73 0.0M
2025-02-21 42.87 47.37 42.87 47.37 0.0M
2025-02-20 45.12 45.12 45.12 45.12 0.0M
2025-02-19 47.49 47.49 47.49 47.49 0.0M
2025-02-18 49.98 49.98 49.98 49.98 0.0M
2025-02-17 52.61 52.61 52.61 52.61 0.0M
2025-02-14 55.37 55.37 55.37 55.37 0.0M
2025-02-13 58.28 58.28 58.28 58.28 0.0M
2025-02-12 61.34 61.34 61.34 61.34 0.0M
2025-02-11 64.56 64.56 64.56 64.56 0.0M
2025-02-10 67.95 67.95 67.95 67.95 0.0M
2025-02-07 79.04 79.04 71.52 71.52 0.0M
2025-02-06 75.28 75.28 75.28 75.28 0.0M
2025-02-05 71.70 71.70 71.70 71.70 0.0M
2025-02-04 68.29 68.29 68.29 68.29 0.0M
2025-02-03 61.33 65.04 61.33 65.04 0.0M
2025-02-01 61.95 61.95 61.95 61.95 0.0M
2025-01-31 64.00 64.00 58.70 59.00 0.0M
2025-01-30 67.80 67.80 61.60 61.75 0.0M
2025-01-29 65.10 68.35 61.85 64.80 0.0M
2025-01-28 65.10 65.10 65.10 65.10 0.0M
2025-01-27 68.50 73.80 68.50 68.50 0.0M
2025-01-24 76.90 76.90 69.60 72.10 0.0M
2025-01-23 69.80 73.25 69.10 73.25 0.0M
2025-01-22 63.20 69.80 63.20 69.80 0.0M
2025-01-21 66.50 66.50 66.50 66.50 0.0M
2025-01-20 70.00 70.00 70.00 70.00 0.0M
2025-01-17 66.65 73.65 66.65 73.65 0.0M
2025-01-16 70.15 70.15 70.15 70.15 0.0M
2025-01-15 73.80 73.80 73.80 73.80 0.0M
2025-01-14 77.65 77.65 77.65 77.65 0.0M
2025-01-13 89.80 89.80 81.70 81.70 0.0M
2025-01-10 85.95 85.95 85.50 85.95 0.1M
2025-01-09 74.10 81.90 74.10 81.90 0.1M
2025-01-08 78.00 78.00 78.00 78.00 0.0M
2025-01-07 82.10 82.10 82.10 82.10 0.0M
2025-01-06 86.40 86.40 86.40 86.40 0.0M
2025-01-03 90.90 90.90 90.90 90.90 0.0M
2025-01-02 95.65 95.65 95.65 95.65 0.0M
2025-01-01 100.65 100.65 100.65 100.65 0.0M