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
2022-12-30 88.80 88.80 84.15 85.20 0.0M
2022-12-29 85.60 85.60 84.60 84.65 0.0M
2022-12-28 86.95 86.95 84.55 85.95 0.0M
2022-12-27 83.30 86.00 83.30 85.55 0.0M
2022-12-26 79.25 86.25 79.25 83.85 0.0M
2022-12-23 83.10 83.50 81.10 82.80 0.0M
2022-12-22 85.15 85.70 83.60 84.75 0.0M
2022-12-21 86.25 87.80 84.75 84.75 0.0M
2022-12-20 86.70 88.65 85.05 85.95 0.0M
2022-12-19 89.00 89.00 86.20 86.65 0.0M
2022-12-16 89.60 89.65 87.75 87.95 0.0M
2022-12-15 87.00 89.25 87.00 87.55 0.0M
2022-12-14 89.15 90.00 88.00 88.15 0.0M
2022-12-13 89.40 93.20 88.10 88.60 0.0M
2022-12-12 92.35 92.80 88.00 92.45 0.0M
2022-12-09 91.45 94.40 90.00 90.50 0.0M
2022-12-08 83.00 91.00 83.00 90.05 0.0M
2022-12-07 85.25 86.90 84.20 85.85 0.0M
2022-12-06 86.40 87.90 85.55 86.05 0.0M
2022-12-05 87.25 88.80 85.00 86.65 0.0M
2022-12-02 87.45 88.40 87.00 87.00 0.0M
2022-12-01 88.10 89.00 87.30 87.40 0.0M
2022-11-30 89.75 89.75 87.45 88.30 0.0M
2022-11-29 86.95 89.50 86.95 88.75 0.0M
2022-11-28 86.45 89.90 86.45 89.00 0.0M
2022-11-25 87.95 88.00 87.25 87.80 0.0M
2022-11-24 90.00 90.00 86.80 87.15 0.0M
2022-11-23 88.90 90.00 88.00 88.10 0.0M
2022-11-22 88.25 88.50 85.55 87.90 0.0M
2022-11-21 85.20 88.45 85.20 86.70 0.0M
2022-11-18 90.50 90.50 86.55 86.90 0.0M
2022-11-17 87.70 88.80 87.10 88.00 0.0M
2022-11-16 87.35 89.80 87.00 88.55 0.0M
2022-11-15 88.10 89.90 88.10 88.90 0.0M
2022-11-14 88.10 89.90 87.50 88.85 0.0M
2022-11-11 88.20 89.90 87.65 88.05 0.0M
2022-11-10 88.00 91.00 87.05 87.65 0.0M
2022-11-09 88.85 90.00 87.55 89.35 0.0M
2022-11-07 92.10 94.90 87.50 88.85 0.1M
2022-11-04 93.90 96.00 92.00 92.45 0.0M
2022-11-03 90.90 96.95 89.10 92.85 0.1M
2022-11-02 88.40 91.65 86.60 91.05 0.1M
2022-11-01 87.95 89.75 86.50 88.15 0.0M
2022-10-31 84.75 93.00 84.75 87.45 0.1M
2022-10-28 86.20 86.20 82.60 83.90 0.0M
2022-10-27 87.50 87.50 82.70 84.55 0.0M
2022-10-25 85.35 85.80 83.70 83.95 0.0M
2022-10-24 86.30 86.30 84.70 84.95 0.0M
2022-10-21 85.55 85.55 83.75 84.40 0.0M
2022-10-20 84.75 85.00 83.00 83.80 0.0M
2022-10-19 86.00 86.70 84.70 84.75 0.0M
2022-10-18 86.95 86.95 84.90 85.05 0.0M
2022-10-17 84.40 85.65 84.00 85.10 0.0M
2022-10-14 87.80 87.80 83.00 84.35 0.0M
2022-10-13 84.05 88.80 83.60 85.85 0.0M
2022-10-12 84.00 87.00 84.00 84.85 0.0M
2022-10-11 86.75 87.80 84.55 85.35 0.0M
2022-10-10 86.95 86.95 84.00 85.45 0.0M
2022-10-07 81.85 84.00 81.45 83.05 0.0M
2022-10-06 82.75 82.75 81.25 81.45 0.0M
2022-10-04 82.00 82.95 79.75 81.00 0.0M
2022-10-03 82.40 82.40 81.30 81.65 0.0M
2022-09-30 82.35 82.50 81.00 82.50 0.0M
2022-09-29 80.65 82.40 80.65 81.35 0.0M
2022-09-28 82.40 82.40 80.10 80.60 0.0M
2022-09-27 82.20 83.95 80.60 81.30 0.0M
2022-09-26 83.40 85.00 81.55 82.20 0.0M
2022-09-23 86.95 88.50 81.00 82.50 0.0M
2022-09-22 85.50 86.70 84.20 85.40 0.0M
2022-09-21 85.05 86.90 85.05 85.65 0.0M
2022-09-20 87.20 87.65 85.50 85.50 0.0M
2022-09-19 87.00 91.90 85.35 87.70 0.0M
2022-09-16 87.95 87.95 86.50 86.60 0.0M
2022-09-15 87.30 88.45 85.60 86.95 0.0M
2022-09-14 85.00 87.20 85.00 86.70 0.0M
2022-09-13 87.80 88.45 85.00 85.05 0.0M
2022-09-12 87.60 88.45 85.70 85.85 0.0M
2022-09-09 85.75 86.95 85.65 85.95 0.0M
2022-09-08 87.90 87.90 85.45 87.00 0.0M
2022-09-07 86.95 88.30 86.00 87.25 0.0M
2022-09-06 87.90 87.90 85.55 86.00 0.0M
2022-09-05 86.90 87.80 85.50 85.80 0.0M
2022-09-02 88.90 88.90 85.10 85.55 0.0M
2022-09-01 85.50 87.50 84.75 85.00 0.0M
2022-08-30 84.00 85.60 82.55 85.25 0.0M
2022-08-29 82.20 82.90 80.55 82.90 0.0M
2022-08-26 83.25 84.00 81.70 83.10 0.0M
2022-08-25 83.55 83.60 82.15 83.05 0.0M
2022-08-24 81.00 83.00 81.00 82.20 0.0M
2022-08-23 81.50 82.95 80.00 81.70 0.0M
2022-08-22 82.45 82.45 81.10 81.45 0.0M
2022-08-19 84.30 84.30 82.10 82.45 0.0M
2022-08-18 83.00 84.00 82.00 83.25 0.0M
2022-08-17 82.90 83.70 82.00 82.85 0.0M
2022-08-16 82.95 82.95 81.00 82.25 0.0M
2022-08-12 81.00 81.85 80.00 81.15 0.0M
2022-08-11 79.50 81.00 79.50 80.95 0.0M
2022-08-10 79.65 80.00 78.00 78.65 0.0M
2022-08-08 78.55 80.50 78.15 79.45 0.0M
2022-08-05 87.00 89.50 79.75 81.00 0.1M
2022-08-04 85.50 88.95 85.50 86.75 0.0M
2022-08-03 88.65 88.70 86.60 86.80 0.0M
2022-08-02 88.00 88.95 86.45 88.70 0.0M
2022-08-01 85.95 88.80 85.20 88.00 0.0M
2022-07-29 87.50 87.50 85.05 85.95 0.0M
2022-07-28 85.25 86.95 85.15 86.60 0.0M
2022-07-27 86.25 86.25 84.55 84.80 0.0M
2022-07-26 88.40 88.40 85.70 86.25 0.0M
2022-07-25 87.00 87.95 86.30 87.40 0.0M
2022-07-22 89.35 89.35 86.60 87.45 0.0M
2022-07-21 87.65 89.50 86.10 88.45 0.0M
2022-07-20 88.00 88.00 86.00 86.50 0.0M
2022-07-19 88.00 88.20 85.60 87.55 0.0M
2022-07-18 88.00 89.25 85.10 86.50 0.0M
2022-07-15 86.50 88.00 84.15 86.85 0.0M
2022-07-14 83.45 88.15 82.30 84.70 0.0M
2022-07-13 82.90 83.90 81.80 82.00 0.0M
2022-07-12 82.90 83.80 81.80 82.25 0.0M
2022-07-11 82.05 82.90 81.00 82.65 0.0M
2022-07-08 82.50 83.35 81.40 82.95 0.0M
2022-07-07 83.75 83.75 81.50 82.45 0.0M
2022-07-06 81.95 82.65 81.50 81.90 0.0M
2022-07-05 83.45 83.45 81.25 81.95 0.0M
2022-07-04 85.20 85.50 83.10 83.45 0.0M
2022-07-01 84.85 86.75 82.10 83.55 0.0M
2022-06-30 86.35 86.40 83.65 84.20 0.0M
2022-06-29 80.10 87.70 80.10 85.20 0.0M
2022-06-28 80.80 84.00 79.05 82.25 0.0M
2022-06-27 80.15 81.00 79.90 80.10 0.0M
2022-06-24 80.50 81.00 79.00 79.90 0.0M
2022-06-23 82.80 82.80 78.05 78.25 0.0M
2022-06-22 79.90 80.80 77.15 78.25 0.0M
2022-06-21 78.70 79.40 77.00 78.30 0.0M
2022-06-20 79.95 81.45 74.80 75.30 0.0M
2022-06-17 81.20 81.20 77.60 78.35 0.0M
2022-06-16 82.80 82.80 78.55 79.80 0.0M
2022-06-15 83.75 83.75 79.70 79.85 0.0M
2022-06-14 80.00 81.95 79.30 79.90 0.0M
2022-06-13 81.30 83.50 80.65 80.90 0.0M
2022-06-10 87.30 87.30 83.55 84.00 0.0M
2022-06-09 83.20 91.80 83.20 87.10 0.1M
2022-06-08 85.50 86.20 82.60 84.35 0.0M
2022-06-07 86.75 87.45 81.70 83.30 0.0M
2022-06-06 85.00 86.90 83.50 85.10 0.0M
2022-06-03 83.75 84.10 79.50 81.35 0.0M
2022-06-02 83.35 83.35 80.80 82.00 0.0M
2022-06-01 82.85 88.70 81.85 82.05 0.0M
2022-05-31 77.60 81.60 77.55 79.25 0.0M
2022-05-30 76.75 81.20 76.75 79.70 0.0M
2022-05-27 78.05 79.50 78.00 78.25 0.0M
2022-05-26 80.50 80.50 76.20 77.50 0.0M
2022-05-25 79.50 82.30 78.40 78.65 0.0M
2022-05-24 81.95 81.95 78.25 80.00 0.0M
2022-05-23 81.60 83.40 80.05 82.50 0.0M
2022-05-20 80.60 83.95 80.50 82.20 0.0M
2022-05-19 80.05 80.05 78.00 79.10 0.0M
2022-05-18 81.40 81.40 79.60 79.95 0.0M
2022-05-17 79.15 81.75 79.15 80.50 0.0M
2022-05-16 82.50 82.50 78.00 79.15 0.0M
2022-05-13 78.70 81.35 78.70 79.95 0.0M
2022-05-12 80.10 80.95 78.70 79.20 0.0M
2022-05-11 83.50 83.50 78.30 81.15 0.0M
2022-05-10 83.75 83.75 81.45 82.05 0.0M
2022-05-09 82.00 82.50 78.75 81.90 0.0M
2022-05-06 88.60 88.60 83.15 84.70 0.0M
2022-05-05 86.90 88.65 85.60 87.00 0.0M
2022-05-04 85.50 90.20 85.50 86.50 0.0M
2022-05-02 85.00 89.80 85.00 88.05 0.0M
2022-04-29 87.50 89.70 87.05 87.55 0.0M
2022-04-28 87.70 90.00 87.10 87.55 0.0M
2022-04-27 90.90 90.90 87.30 87.50 0.0M
2022-04-26 90.90 90.90 87.80 89.70 0.0M
2022-04-25 88.00 89.80 87.60 87.85 0.0M
2022-04-22 89.95 90.95 88.50 88.80 0.0M
2022-04-21 90.10 90.80 88.00 88.50 0.0M
2022-04-20 89.50 90.70 89.50 89.60 0.0M
2022-04-19 89.20 91.30 89.00 89.50 0.0M
2022-04-18 91.50 91.50 89.00 90.00 0.0M
2022-04-13 89.60 92.50 88.65 90.25 0.0M
2022-04-12 89.55 90.95 89.10 89.55 0.0M
2022-04-11 90.00 91.80 90.00 90.85 0.0M
2022-04-08 89.05 91.45 89.00 90.05 0.0M
2022-04-07 92.45 92.45 89.25 89.95 0.0M
2022-04-06 91.40 91.40 88.40 90.70 0.0M
2022-04-05 91.90 91.90 88.50 89.60 0.0M
2022-04-04 93.00 94.00 90.15 90.65 0.0M
2022-04-01 84.85 99.80 84.85 92.60 0.2M
2022-03-31 83.80 85.00 82.00 83.20 0.0M
2022-03-30 86.00 86.00 83.50 83.70 0.0M
2022-03-29 85.10 86.40 83.00 83.55 0.0M
2022-03-28 85.15 87.80 84.50 85.10 0.0M
2022-03-25 90.00 90.00 85.95 86.25 0.0M
2022-03-24 91.85 91.85 85.30 87.45 0.0M
2022-03-23 94.80 94.80 89.00 90.55 0.0M
2022-03-22 85.00 97.50 83.70 93.35 0.3M
2022-03-21 85.25 85.25 82.00 83.75 0.0M
2022-03-17 83.00 84.70 83.00 83.85 0.0M
2022-03-16 85.20 85.20 82.55 83.75 0.0M
2022-03-15 82.10 84.95 82.05 83.20 0.0M
2022-03-14 83.00 84.60 82.90 83.45 0.0M
2022-03-11 82.00 83.50 82.00 82.55 0.0M
2022-03-10 83.50 84.80 82.00 82.10 0.0M
2022-03-09 83.00 83.00 80.95 81.60 0.0M
2022-03-08 77.30 81.80 77.30 79.95 0.0M
2022-03-07 78.00 79.85 77.50 78.95 0.0M
2022-03-04 79.50 80.80 78.00 80.25 0.0M
2022-03-03 80.00 80.90 76.50 79.80 0.0M
2022-03-02 78.20 80.30 78.20 79.90 0.0M
2022-02-28 83.50 83.50 77.25 80.05 0.0M
2022-02-25 73.65 85.30 73.65 81.45 0.1M
2022-02-24 80.00 80.80 74.00 74.75 0.0M
2022-02-23 85.50 85.50 80.00 81.80 0.0M
2022-02-22 83.85 83.85 81.75 82.35 0.0M
2022-02-21 88.30 88.30 82.60 84.65 0.0M
2022-02-18 89.50 89.50 86.25 86.55 0.0M
2022-02-17 91.75 91.75 87.30 88.50 0.0M
2022-02-16 85.00 93.00 85.00 89.20 0.1M
2022-02-15 87.90 87.90 82.70 84.50 0.0M
2022-02-14 83.10 86.95 82.00 82.50 0.0M
2022-02-11 88.00 88.00 84.20 86.55 0.0M
2022-02-10 87.25 88.00 84.10 86.35 0.0M
2022-02-09 89.95 89.95 87.00 87.55 0.0M
2022-02-08 92.45 92.45 87.00 88.70 0.0M
2022-02-07 89.10 91.90 89.10 89.90 0.0M
2022-02-04 90.10 92.45 90.10 90.45 0.0M
2022-02-03 91.70 91.80 89.80 90.50 0.0M
2022-02-02 92.45 94.50 91.50 92.05 0.0M
2022-02-01 91.00 92.60 88.55 91.50 0.0M
2022-01-31 90.55 92.95 89.20 90.00 0.0M
2022-01-28 83.30 91.20 83.30 89.95 0.1M
2022-01-27 107.95 112.50 86.70 87.50 0.4M
2022-01-25 103.00 110.90 101.00 108.35 0.0M
2022-01-24 109.05 112.90 104.10 104.45 0.0M
2022-01-21 113.80 113.80 109.10 110.00 0.0M
2022-01-20 113.00 113.90 110.10 112.55 0.0M
2022-01-19 112.60 115.50 110.00 110.55 0.0M
2022-01-18 114.10 115.75 110.00 110.45 0.0M
2022-01-17 112.00 116.00 112.00 114.05 0.0M
2022-01-14 113.00 113.00 109.50 112.15 0.0M
2022-01-13 115.20 116.55 110.10 111.45 0.0M
2022-01-12 115.15 118.00 113.20 114.25 0.1M
2022-01-11 113.80 115.30 112.00 112.95 0.1M
2022-01-10 105.95 114.40 105.95 111.55 0.2M
2022-01-07 107.05 109.00 103.50 105.85 0.0M
2022-01-06 106.95 111.00 104.00 106.20 0.1M
2022-01-05 105.40 107.80 102.55 105.60 0.0M
2022-01-04 104.95 106.25 100.25 104.00 0.0M
2022-01-03 102.00 106.20 102.00 104.10 0.0M