Ludlow Jute & Specialities Ltd

LUDL
🏛️ 印度 →
402.70
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
2021-12-31 107.35 108.00 101.10 102.45 0.0M
2021-12-30 103.20 110.00 103.20 105.45 0.2M
2021-12-29 107.00 111.45 102.40 103.55 0.1M
2021-12-28 96.00 108.00 96.00 105.25 0.2M
2021-12-27 97.45 98.00 94.00 95.00 0.0M
2021-12-24 96.55 98.00 94.50 95.50 0.0M
2021-12-23 98.75 99.40 96.40 98.15 0.0M
2021-12-22 96.00 98.05 93.25 97.65 0.0M
2021-12-21 96.70 96.70 93.10 93.25 0.0M
2021-12-20 96.30 96.30 90.90 92.55 0.0M
2021-12-17 97.40 98.40 93.00 94.90 0.0M
2021-12-16 100.85 100.85 96.00 96.50 0.0M
2021-12-15 97.05 101.00 96.35 98.70 0.0M
2021-12-14 96.55 98.00 96.55 97.80 0.0M
2021-12-13 99.00 100.90 96.30 97.95 0.0M
2021-12-10 98.90 99.40 96.00 98.15 0.0M
2021-12-09 99.95 99.95 97.30 98.80 0.0M
2021-12-08 95.25 101.50 95.25 98.85 0.0M
2021-12-07 101.00 101.45 96.50 97.15 0.0M
2021-12-06 99.55 101.80 99.10 99.70 0.0M
2021-12-03 100.20 101.80 99.00 99.15 0.0M
2021-12-02 93.25 99.40 93.25 97.95 0.0M
2021-12-01 97.50 97.50 92.10 94.10 0.0M
2021-11-30 93.25 98.85 93.25 95.80 0.0M
2021-11-29 96.00 98.80 91.00 95.10 0.0M
2021-11-26 98.90 99.60 95.55 96.50 0.0M
2021-11-25 102.40 102.40 98.15 98.90 0.0M
2021-11-24 97.90 102.80 97.90 100.75 0.0M
2021-11-23 97.00 99.40 94.50 97.90 0.0M
2021-11-22 99.05 99.05 95.80 96.10 0.0M
2021-11-18 104.40 105.00 99.00 99.90 0.0M
2021-11-17 104.00 107.05 101.90 103.10 0.1M
2021-11-16 102.00 105.00 100.50 103.20 0.1M
2021-11-15 106.00 108.00 101.00 101.65 0.1M
2021-11-12 103.00 106.75 95.60 103.45 0.4M
2021-11-11 103.25 104.45 100.00 101.50 0.2M
2021-11-10 91.55 107.00 91.55 101.50 0.6M
2021-11-09 93.45 95.00 91.00 94.60 0.1M
2021-11-08 92.00 94.00 91.60 92.55 0.1M
2021-11-04 91.70 91.70 89.20 90.05 0.0M
2021-11-03 89.80 89.90 87.60 88.65 0.0M
2021-11-02 92.80 92.80 87.75 88.55 0.0M
2021-11-01 89.00 90.00 87.25 87.35 0.0M
2021-10-29 88.85 88.90 86.10 87.20 0.0M
2021-10-28 89.60 90.00 87.45 88.00 0.0M
2021-10-27 90.20 92.00 89.00 89.30 0.0M
2021-10-26 89.00 93.90 89.00 89.90 0.1M
2021-10-25 89.55 90.50 86.40 88.90 0.0M
2021-10-22 88.95 90.90 87.65 89.55 0.0M
2021-10-21 86.00 88.95 86.00 88.20 0.0M
2021-10-20 88.20 88.20 85.00 86.90 0.0M
2021-10-19 90.00 90.00 87.50 88.20 0.0M
2021-10-18 92.00 92.00 87.50 88.20 0.0M
2021-10-14 90.30 92.30 89.50 90.05 0.0M
2021-10-13 94.00 94.05 92.30 92.50 0.0M
2021-10-12 90.00 93.95 89.35 92.25 0.1M
2021-10-11 90.00 90.45 88.25 88.65 0.0M
2021-10-08 89.10 91.85 89.10 90.00 0.0M
2021-10-07 90.35 92.75 88.65 89.10 0.0M
2021-10-06 86.20 92.00 86.20 89.10 0.0M
2021-10-05 86.85 88.25 86.20 86.40 0.0M
2021-10-04 86.90 86.90 85.20 86.35 0.0M
2021-10-01 86.50 86.50 85.45 86.10 0.0M
2021-09-30 86.75 86.90 85.55 86.10 0.0M
2021-09-29 85.10 87.10 85.10 85.95 0.0M
2021-09-28 87.00 87.00 85.00 86.00 0.0M
2021-09-27 87.30 87.50 85.65 86.95 0.0M
2021-09-24 86.50 87.40 85.50 85.65 0.0M
2021-09-23 86.80 87.40 85.50 86.20 0.0M
2021-09-22 85.40 88.00 85.40 86.10 0.0M
2021-09-21 86.00 88.00 84.40 85.80 0.0M
2021-09-20 87.90 88.15 85.10 85.80 0.0M
2021-09-17 89.00 89.00 85.15 86.65 0.0M
2021-09-16 88.65 90.20 87.10 87.80 0.0M
2021-09-15 86.80 88.80 86.80 87.75 0.0M
2021-09-14 86.85 88.10 86.40 86.90 0.0M
2021-09-13 88.25 88.25 86.55 86.90 0.0M
2021-09-09 88.80 88.80 87.10 88.10 0.0M
2021-09-08 87.10 88.25 86.45 87.95 0.0M
2021-09-07 87.80 88.00 86.65 87.10 0.0M
2021-09-06 87.90 87.90 86.65 86.90 0.0M
2021-09-03 85.00 86.85 84.70 85.55 0.0M
2021-09-02 85.00 85.80 84.45 84.90 0.0M
2021-09-01 84.70 86.35 83.20 84.65 0.0M
2021-08-31 86.00 87.50 84.30 85.00 0.0M
2021-08-30 88.80 88.80 85.30 86.20 0.0M
2021-08-27 87.20 87.20 83.55 84.50 0.0M
2021-08-26 88.85 88.90 86.10 87.20 0.0M
2021-08-25 87.90 87.90 85.60 86.10 0.0M
2021-08-24 83.20 85.70 83.10 85.00 0.0M
2021-08-23 87.05 88.40 83.00 83.75 0.0M
2021-08-20 89.00 89.80 86.10 87.50 0.0M
2021-08-18 89.00 91.90 88.30 88.65 0.0M
2021-08-17 92.75 92.75 89.30 90.20 0.0M
2021-08-16 96.60 97.00 88.10 91.75 0.1M
2021-08-13 90.80 97.00 90.80 94.05 0.2M
2021-08-12 88.80 93.30 86.05 92.60 0.1M
2021-08-11 88.15 89.80 84.60 86.45 0.0M
2021-08-10 94.85 94.85 86.00 89.00 0.1M
2021-08-09 91.10 98.80 90.65 93.25 0.5M
2021-08-06 87.30 90.50 87.30 90.10 0.0M
2021-08-05 89.95 89.95 86.65 87.30 0.0M
2021-08-04 90.00 91.00 87.20 87.65 0.0M
2021-08-03 91.70 91.70 88.90 89.25 0.0M
2021-08-02 90.85 92.00 88.55 90.80 0.1M
2021-07-30 89.15 91.00 88.05 89.05 0.0M
2021-07-29 91.80 91.80 88.00 88.95 0.1M
2021-07-28 87.00 89.95 87.00 88.45 0.1M
2021-07-27 85.60 87.80 85.60 86.25 0.0M
2021-07-26 87.70 87.70 84.55 85.60 0.0M
2021-07-23 87.80 87.80 85.00 86.85 0.0M
2021-07-22 85.55 87.95 85.55 86.45 0.0M
2021-07-20 86.25 88.30 85.00 85.35 0.0M
2021-07-19 87.95 88.90 86.20 87.10 0.0M
2021-07-16 87.90 90.70 87.00 88.75 0.0M
2021-07-15 88.20 89.50 86.15 86.90 0.0M
2021-07-14 90.75 90.75 88.00 88.35 0.0M
2021-07-13 89.15 90.00 88.45 89.25 0.0M
2021-07-12 88.15 91.40 88.00 88.45 0.0M
2021-07-09 89.55 91.50 88.05 89.20 0.0M
2021-07-08 91.00 91.00 88.00 89.55 0.0M
2021-07-07 90.00 92.50 89.00 89.60 0.0M
2021-07-06 93.20 93.20 88.00 89.15 0.1M
2021-07-05 89.25 93.50 87.00 92.45 0.2M
2021-07-02 89.60 89.95 85.00 86.10 0.1M
2021-07-01 91.30 94.00 88.05 89.55 0.0M
2021-06-30 91.00 93.20 90.20 91.30 0.1M
2021-06-29 85.90 96.00 84.50 90.50 0.8M
2021-06-28 81.40 86.85 81.30 85.20 0.1M
2021-06-25 82.80 82.80 80.40 81.75 0.0M
2021-06-24 82.95 83.65 81.30 81.45 0.0M
2021-06-23 83.80 83.80 81.75 81.95 0.0M
2021-06-22 83.90 84.50 82.05 82.20 0.0M
2021-06-21 80.05 83.50 80.05 82.95 0.0M
2021-06-18 84.55 84.90 80.70 82.75 0.0M
2021-06-17 83.00 84.90 82.15 83.95 0.0M
2021-06-16 83.90 84.40 82.50 82.95 0.0M
2021-06-15 82.70 84.90 82.55 83.05 0.0M
2021-06-14 83.95 85.00 81.00 83.95 0.0M
2021-06-11 82.70 83.70 81.95 82.75 0.0M
2021-06-10 81.25 83.30 81.00 81.40 0.0M
2021-06-09 84.65 84.95 81.00 81.45 0.0M
2021-06-08 84.75 85.10 82.50 84.25 0.0M
2021-06-07 83.90 86.45 82.10 83.50 0.1M
2021-06-04 83.85 84.90 82.50 82.75 0.0M
2021-06-03 84.75 85.00 82.00 83.25 0.0M
2021-06-02 85.00 88.90 83.60 84.75 0.1M
2021-06-01 81.50 84.60 81.50 81.75 0.0M
2021-05-31 81.50 84.80 81.50 82.70 0.0M
2021-05-28 82.95 83.00 80.90 81.15 0.0M
2021-05-27 83.05 83.45 81.50 81.70 0.0M
2021-05-26 84.30 84.30 82.20 82.75 0.0M
2021-05-25 84.85 86.90 82.55 82.70 0.0M
2021-05-24 82.05 85.00 81.30 83.05 0.0M
2021-05-21 82.25 82.80 81.15 81.85 0.0M
2021-05-20 84.95 84.95 82.00 82.35 0.0M
2021-05-19 88.50 88.50 80.60 83.60 0.1M
2021-05-18 84.80 91.50 82.20 87.25 0.5M
2021-05-17 82.00 84.50 80.15 81.15 0.2M
2021-05-14 78.75 78.75 75.00 75.95 0.0M
2021-05-12 78.05 79.20 77.10 77.80 0.0M
2021-05-11 77.50 80.50 76.10 78.80 0.0M
2021-05-10 79.55 79.55 77.00 77.50 0.0M
2021-05-07 79.40 79.95 77.00 77.50 0.0M
2021-05-06 76.55 87.90 76.55 78.05 0.2M
2021-05-05 77.50 77.80 75.65 76.55 0.0M
2021-05-04 75.90 77.60 74.60 76.30 0.0M
2021-05-03 75.90 77.40 74.00 75.90 0.0M
2021-04-30 78.50 78.50 77.30 77.90 0.0M
2021-04-29 77.30 80.00 77.05 79.10 0.0M
2021-04-28 73.80 78.00 73.80 76.45 0.0M
2021-04-27 74.05 75.00 73.10 74.60 0.0M
2021-04-26 72.85 75.00 72.85 73.85 0.0M
2021-04-23 71.00 73.95 71.00 72.85 0.0M
2021-04-22 72.00 73.00 71.10 72.30 0.0M
2021-04-20 73.35 73.55 71.10 72.00 0.0M
2021-04-19 73.00 73.00 70.00 71.20 0.0M
2021-04-16 72.30 73.75 72.20 72.85 0.0M
2021-04-15 75.35 75.35 72.15 72.50 0.0M
2021-04-13 73.00 74.60 72.15 73.65 0.0M
2021-04-12 77.50 77.50 72.40 72.95 0.0M
2021-04-09 76.50 78.00 76.50 77.25 0.0M
2021-04-08 76.70 78.60 75.90 76.45 0.0M
2021-04-07 75.50 76.80 74.80 76.15 0.0M
2021-04-06 75.00 76.25 74.25 74.95 0.0M
2021-04-05 76.05 76.05 74.20 75.40 0.0M
2021-04-01 74.80 76.80 74.50 76.25 0.0M
2021-03-31 75.10 75.10 73.00 73.45 0.0M
2021-03-30 75.20 77.00 75.00 75.55 0.0M
2021-03-26 76.80 77.60 74.50 75.10 0.0M
2021-03-25 77.45 77.45 74.60 74.90 0.0M
2021-03-24 78.85 78.85 76.25 76.40 0.0M
2021-03-23 79.20 79.20 76.75 78.05 0.0M
2021-03-22 79.15 79.15 74.65 77.30 0.0M
2021-03-19 78.65 79.80 77.00 79.15 0.0M
2021-03-18 82.70 82.70 78.60 78.85 0.0M
2021-03-17 82.30 83.80 80.15 81.05 0.0M
2021-03-16 83.60 83.80 80.75 82.05 0.0M
2021-03-15 81.90 81.90 79.50 80.10 0.0M
2021-03-12 81.50 81.90 80.00 80.20 0.0M
2021-03-10 81.85 81.85 80.70 81.35 0.0M
2021-03-09 82.00 83.30 81.00 81.20 0.0M
2021-03-08 84.40 84.50 81.05 81.85 0.0M
2021-03-05 83.65 86.00 81.20 81.70 0.0M
2021-03-04 85.60 85.60 82.60 83.65 0.0M
2021-03-03 80.95 91.00 80.95 86.40 0.5M
2021-03-02 81.40 81.40 79.45 80.10 0.0M
2021-03-01 80.90 80.90 79.00 80.05 0.0M
2021-02-26 80.70 81.45 77.70 79.30 0.0M
2021-02-25 80.85 81.65 80.00 80.15 0.0M
2021-02-24 80.50 81.70 77.35 80.20 0.0M
2021-02-23 79.05 80.45 77.60 78.15 0.0M
2021-02-22 80.20 81.70 79.00 79.15 0.0M
2021-02-19 80.95 82.00 79.80 80.05 0.0M
2021-02-18 81.00 81.00 80.15 80.30 0.0M
2021-02-17 79.40 81.00 79.40 80.45 0.0M
2021-02-16 81.95 83.40 79.50 80.05 0.0M
2021-02-15 82.80 83.70 81.20 82.20 0.0M
2021-02-12 79.05 84.20 79.05 81.70 0.0M
2021-02-11 79.50 80.50 78.70 80.25 0.0M
2021-02-10 81.90 81.90 78.00 79.45 0.0M
2021-02-09 83.00 83.00 80.25 80.55 0.0M
2021-02-08 83.00 83.10 81.50 81.80 0.0M
2021-02-05 82.55 83.75 81.60 81.95 0.0M
2021-02-04 82.30 83.60 81.45 82.60 0.0M
2021-02-03 83.95 84.15 82.30 83.10 0.0M
2021-02-02 81.75 84.20 81.75 83.15 0.0M
2021-02-01 81.90 84.00 81.10 81.75 0.0M
2021-01-29 81.50 82.75 80.00 81.25 0.0M
2021-01-28 82.00 82.00 79.00 80.85 0.0M
2021-01-27 82.70 82.70 81.25 81.55 0.0M
2021-01-25 82.80 83.00 81.20 82.20 0.0M
2021-01-22 83.00 84.20 81.40 82.75 0.0M
2021-01-21 83.65 85.40 80.00 82.20 0.0M
2021-01-20 84.55 84.85 84.10 84.35 0.0M
2021-01-19 85.95 85.95 83.40 84.45 0.0M
2021-01-18 85.25 85.25 82.50 82.95 0.0M
2021-01-15 87.90 87.90 84.50 85.15 0.0M
2021-01-14 86.15 87.30 85.05 86.30 0.0M
2021-01-13 88.30 88.30 85.65 86.10 0.0M
2021-01-12 86.30 88.70 86.25 87.65 0.0M
2021-01-11 88.90 88.90 83.40 86.45 0.0M
2021-01-08 88.90 89.00 87.25 87.80 0.0M
2021-01-07 88.90 88.90 87.25 87.40 0.0M
2021-01-06 88.30 89.40 86.75 87.15 0.0M
2021-01-05 86.70 88.80 86.70 87.75 0.0M
2021-01-04 88.30 89.90 86.00 88.20 0.0M
2021-01-01 87.30 88.50 86.00 87.50 0.0M