Lumax AutoTechnologies Ltd

LUAT
🏛️ 印度 →
1,297.95
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
2022-12-30 239.80 243.10 236.45 240.25 0.0M
2022-12-29 234.50 237.80 230.00 236.05 0.0M
2022-12-28 232.85 236.80 231.35 235.10 0.0M
2022-12-27 232.60 237.50 226.10 236.20 0.0M
2022-12-26 222.75 232.60 201.35 229.55 0.0M
2022-12-23 220.55 228.85 210.00 211.40 0.0M
2022-12-22 242.20 243.55 227.95 230.45 0.0M
2022-12-21 243.05 248.95 238.05 241.05 0.0M
2022-12-20 247.65 249.55 243.90 245.65 0.0M
2022-12-19 252.10 253.85 245.45 247.65 0.0M
2022-12-16 249.40 255.55 244.00 251.35 0.0M
2022-12-15 254.30 254.95 249.30 250.50 0.0M
2022-12-14 252.00 256.20 250.30 251.70 0.0M
2022-12-13 254.25 258.65 252.45 254.40 0.0M
2022-12-12 257.00 259.55 253.60 254.25 0.0M
2022-12-09 261.10 265.00 258.05 258.80 0.0M
2022-12-08 270.20 270.20 261.50 263.60 0.0M
2022-12-07 264.95 271.55 263.90 265.60 0.0M
2022-12-06 268.30 268.30 263.55 264.50 0.0M
2022-12-05 265.00 271.15 265.00 267.35 0.0M
2022-12-02 265.00 268.75 261.75 263.50 0.0M
2022-12-01 265.50 265.50 259.00 261.80 0.0M
2022-11-30 265.00 266.40 260.50 262.25 0.0M
2022-11-29 273.05 274.85 261.10 261.95 0.0M
2022-11-28 263.05 273.45 263.05 272.05 0.0M
2022-11-25 257.00 268.20 251.90 264.35 0.0M
2022-11-24 260.05 260.05 254.50 254.90 0.0M
2022-11-23 255.95 262.85 255.95 258.30 0.0M
2022-11-22 246.35 256.30 246.35 253.80 0.0M
2022-11-21 252.70 253.95 246.70 250.75 0.0M
2022-11-18 247.10 252.50 246.70 251.25 0.0M
2022-11-17 249.30 251.05 244.95 247.35 0.0M
2022-11-16 249.05 251.85 247.60 248.20 0.0M
2022-11-15 250.45 250.45 245.60 248.15 0.0M
2022-11-14 258.00 259.00 244.25 251.35 0.0M
2022-11-11 241.30 257.05 229.30 251.75 0.1M
2022-11-10 237.00 237.00 230.30 234.00 0.0M
2022-11-09 239.40 244.95 235.25 237.35 0.0M
2022-11-07 241.75 241.75 233.50 239.40 0.0M
2022-11-04 242.15 246.50 239.40 240.95 0.0M
2022-11-03 248.80 248.95 238.30 242.75 0.0M
2022-11-02 241.00 260.70 241.00 248.20 0.0M
2022-11-01 244.10 247.00 237.10 243.50 0.0M
2022-10-31 254.60 255.90 240.75 245.85 0.0M
2022-10-28 264.25 264.25 252.80 253.40 0.0M
2022-10-27 261.65 265.20 258.50 260.70 0.0M
2022-10-25 262.75 267.70 260.00 261.35 0.0M
2022-10-24 257.25 265.75 257.25 261.55 0.0M
2022-10-21 270.00 271.20 258.30 261.50 0.0M
2022-10-20 269.40 272.95 263.10 264.55 0.0M
2022-10-19 267.30 277.95 261.95 269.25 0.0M
2022-10-18 294.90 294.90 265.45 268.00 0.0M
2022-10-17 268.95 270.55 264.35 266.50 0.0M
2022-10-14 277.80 280.60 265.30 267.50 0.0M
2022-10-13 272.35 276.35 267.00 273.75 0.0M
2022-10-12 275.90 279.30 265.25 274.20 0.0M
2022-10-11 280.50 291.40 268.95 273.55 0.0M
2022-10-10 282.05 294.60 281.50 284.60 0.0M
2022-10-07 280.30 289.35 280.30 287.25 0.1M
2022-10-06 284.95 292.50 281.20 285.65 0.1M
2022-10-04 271.05 283.95 271.05 279.80 0.1M
2022-10-03 280.50 283.15 269.10 271.60 0.1M
2022-09-30 266.80 285.70 266.80 280.55 0.1M
2022-09-29 274.20 278.10 265.75 272.30 0.1M
2022-09-28 268.75 276.65 264.50 275.15 0.3M
2022-09-27 247.20 274.00 247.20 268.10 0.2M
2022-09-26 270.35 271.55 250.75 255.70 0.1M
2022-09-23 284.00 294.70 273.25 276.45 0.0M
2022-09-22 282.45 289.75 282.30 285.15 0.0M
2022-09-21 289.80 294.50 276.35 285.65 0.0M
2022-09-20 293.00 297.00 283.00 286.35 0.0M
2022-09-19 287.25 297.00 276.00 291.50 0.1M
2022-09-16 310.50 310.50 282.75 287.25 0.1M
2022-09-15 296.50 312.00 290.65 307.95 0.1M
2022-09-14 298.00 298.00 287.70 293.80 0.0M
2022-09-13 286.00 303.30 286.00 296.20 0.1M
2022-09-12 286.70 289.25 282.20 285.75 0.0M
2022-09-09 289.90 290.20 281.15 282.45 0.0M
2022-09-08 291.35 296.80 286.15 290.00 0.1M
2022-09-07 264.80 291.75 264.80 285.80 0.1M
2022-09-06 280.00 280.80 267.25 270.95 0.0M
2022-09-05 277.30 282.20 273.80 279.50 0.0M
2022-09-02 266.95 280.95 264.75 277.30 0.1M
2022-09-01 278.70 278.70 260.35 263.05 0.0M
2022-08-30 282.00 302.10 272.25 276.20 0.2M
2022-08-29 279.00 283.95 262.50 276.75 0.0M
2022-08-26 274.70 289.90 270.40 285.55 0.2M
2022-08-25 249.85 273.00 249.55 270.40 0.1M
2022-08-24 245.25 255.80 245.25 248.30 0.0M
2022-08-23 229.70 252.05 229.70 247.75 0.0M
2022-08-22 228.55 239.55 228.55 233.85 0.0M
2022-08-19 235.80 242.65 235.05 237.50 0.0M
2022-08-18 241.00 241.00 233.45 236.35 0.0M
2022-08-17 245.00 247.95 235.30 237.35 0.0M
2022-08-16 231.55 243.85 231.25 241.85 0.1M
2022-08-12 235.00 235.00 227.10 231.55 0.0M
2022-08-11 231.10 232.75 224.20 230.50 0.0M
2022-08-10 230.00 235.55 222.00 224.10 0.0M
2022-08-08 239.90 239.90 228.40 229.90 0.0M
2022-08-05 229.20 237.00 227.10 232.50 0.0M
2022-08-04 236.45 237.15 226.00 228.20 0.0M
2022-08-03 234.80 237.65 231.75 234.90 0.0M
2022-08-02 244.55 244.55 231.45 234.10 0.0M
2022-08-01 261.00 263.50 240.30 242.40 0.1M
2022-07-29 247.75 261.90 242.85 258.40 0.1M
2022-07-28 243.10 249.35 239.85 245.55 0.0M
2022-07-27 237.35 246.00 236.20 236.90 0.0M
2022-07-26 234.60 246.95 234.60 238.60 0.0M
2022-07-25 244.90 244.90 234.60 236.75 0.0M
2022-07-22 240.00 248.10 238.30 241.30 0.0M
2022-07-21 240.85 243.85 236.10 238.05 0.0M
2022-07-20 244.35 256.80 233.80 237.50 0.1M
2022-07-19 247.95 247.95 236.15 240.05 0.1M
2022-07-18 238.10 252.00 236.00 247.55 0.2M
2022-07-15 207.50 235.00 207.50 232.50 0.1M
2022-07-14 207.40 211.70 206.00 206.75 0.0M
2022-07-13 202.85 212.00 199.50 206.60 0.0M
2022-07-12 210.50 212.35 204.00 205.50 0.0M
2022-07-11 211.95 220.10 210.70 212.70 0.0M
2022-07-08 209.00 211.70 200.85 208.25 0.0M
2022-07-07 194.00 216.65 189.50 204.75 0.1M
2022-07-06 192.90 192.90 186.05 188.95 0.0M
2022-07-05 191.65 193.35 185.70 187.15 0.0M
2022-07-04 184.50 193.10 184.15 189.15 0.0M
2022-07-01 181.50 182.70 178.00 181.35 0.0M
2022-06-30 177.85 187.55 177.85 180.50 0.0M
2022-06-29 171.00 177.80 170.50 176.60 0.0M
2022-06-28 167.25 174.35 167.25 172.80 0.0M
2022-06-27 172.00 173.90 169.30 169.55 0.0M
2022-06-24 161.85 169.35 160.60 167.95 0.0M
2022-06-23 157.25 159.50 155.05 159.45 0.0M
2022-06-22 153.05 158.20 153.05 155.40 0.0M
2022-06-21 152.80 159.55 152.10 156.50 0.0M
2022-06-20 161.00 161.00 151.95 155.20 0.0M
2022-06-17 159.85 164.00 157.25 162.30 0.0M
2022-06-16 174.90 174.90 162.50 164.45 0.0M
2022-06-15 168.50 173.00 167.75 172.45 0.0M
2022-06-14 160.40 172.80 160.40 168.40 0.0M
2022-06-13 174.00 175.00 165.25 169.35 0.0M
2022-06-10 175.75 176.90 171.70 175.25 0.0M
2022-06-09 175.20 179.10 174.05 175.70 0.0M
2022-06-08 178.15 180.70 174.00 175.30 0.0M
2022-06-07 177.50 180.20 176.80 178.35 0.0M
2022-06-06 175.95 183.85 174.05 176.80 0.0M
2022-06-03 186.00 186.00 172.05 175.70 0.0M
2022-06-02 172.00 172.00 169.85 171.15 0.0M
2022-06-01 171.90 174.25 169.30 169.60 0.0M
2022-05-31 170.70 174.25 168.80 171.10 0.0M
2022-05-30 169.55 171.00 167.50 170.00 0.0M
2022-05-27 164.00 167.00 159.45 166.65 0.0M
2022-05-26 161.00 164.95 158.35 160.95 0.0M
2022-05-25 169.95 169.95 158.00 159.60 0.0M
2022-05-24 168.00 168.25 158.45 165.20 0.0M
2022-05-23 163.00 169.25 163.00 166.10 0.0M
2022-05-20 163.80 167.40 162.00 163.35 0.0M
2022-05-19 160.00 163.05 155.50 160.50 0.0M
2022-05-18 160.00 162.60 154.60 160.65 0.0M
2022-05-17 149.25 155.75 146.40 154.90 0.0M
2022-05-16 144.25 147.50 141.35 146.25 0.0M
2022-05-13 150.30 153.45 143.05 145.95 0.0M
2022-05-12 150.70 152.25 147.05 147.95 0.0M
2022-05-11 164.80 164.80 150.30 154.20 0.0M
2022-05-10 156.15 167.85 154.25 157.40 0.0M
2022-05-09 164.80 166.25 162.25 163.75 0.0M
2022-05-06 166.00 167.45 162.25 165.95 0.0M
2022-05-05 168.00 174.95 165.55 168.80 0.0M
2022-05-04 176.10 177.30 168.50 170.45 0.0M
2022-05-02 180.00 182.55 172.00 174.75 0.0M
2022-04-29 187.00 188.00 180.40 183.50 0.0M
2022-04-28 179.95 183.25 177.95 181.15 0.0M
2022-04-27 174.75 181.70 174.75 179.50 0.0M
2022-04-26 173.00 179.50 173.00 177.20 0.0M
2022-04-25 177.50 178.95 167.95 172.45 0.0M
2022-04-22 175.80 183.80 175.80 180.45 0.0M
2022-04-21 180.80 183.45 180.45 181.50 0.0M
2022-04-20 198.90 198.90 175.50 178.85 0.0M
2022-04-19 179.00 193.90 177.85 181.55 0.0M
2022-04-18 184.65 184.65 174.65 177.15 0.0M
2022-04-13 178.30 184.90 177.40 182.25 0.0M
2022-04-12 180.95 181.00 174.50 178.45 0.0M
2022-04-11 181.00 186.00 180.45 181.55 0.0M
2022-04-08 178.05 179.90 175.25 177.50 0.0M
2022-04-07 179.60 182.70 175.80 176.15 0.0M
2022-04-06 173.95 184.30 173.95 179.75 0.0M
2022-04-05 174.25 174.85 171.70 174.70 0.0M
2022-04-04 172.95 174.00 171.20 173.05 0.0M
2022-04-01 169.05 174.20 169.05 173.80 0.0M
2022-03-31 171.10 172.95 166.25 167.30 0.0M
2022-03-30 170.00 173.25 169.80 170.65 0.0M
2022-03-29 162.05 171.95 162.05 168.55 0.0M
2022-03-28 176.70 177.30 169.30 170.70 0.0M
2022-03-25 183.60 183.60 174.50 175.00 0.0M
2022-03-24 177.05 180.75 176.10 179.50 0.0M
2022-03-23 182.25 187.45 176.35 177.45 0.0M
2022-03-22 169.70 177.45 169.45 176.80 0.0M
2022-03-21 175.00 175.00 169.60 170.30 0.0M
2022-03-17 174.50 174.50 170.60 171.20 0.0M
2022-03-16 172.70 177.50 169.80 170.85 0.0M
2022-03-15 167.00 174.10 167.00 170.85 0.0M
2022-03-14 173.95 173.95 166.95 170.55 0.0M
2022-03-11 167.75 171.60 167.75 170.05 0.0M
2022-03-10 178.60 180.00 167.00 168.50 0.0M
2022-03-09 166.00 169.35 164.80 168.70 0.0M
2022-03-08 165.50 165.50 160.50 162.95 0.0M
2022-03-07 182.80 182.80 158.75 162.90 0.0M
2022-03-04 158.40 166.00 158.00 164.85 0.0M
2022-03-03 166.10 167.95 156.45 159.20 0.0M
2022-03-02 158.00 166.15 158.00 165.40 0.0M
2022-02-28 163.00 167.00 159.60 163.55 0.0M
2022-02-25 165.30 169.25 159.05 165.15 0.0M
2022-02-24 165.10 167.60 157.00 159.35 0.0M
2022-02-23 176.90 177.75 173.05 173.90 0.0M
2022-02-22 170.00 178.00 168.00 173.70 0.0M
2022-02-21 175.80 181.80 170.05 175.80 0.0M
2022-02-18 181.00 184.00 178.80 179.30 0.0M
2022-02-17 188.50 188.55 179.80 180.90 0.0M
2022-02-16 184.00 189.55 179.20 186.65 0.0M
2022-02-15 174.35 182.05 166.25 178.45 0.0M
2022-02-14 176.60 184.90 168.30 172.55 0.0M
2022-02-11 187.50 189.25 180.00 184.35 0.0M
2022-02-10 196.80 197.90 186.30 190.50 0.1M
2022-02-09 183.00 207.00 164.00 196.95 0.1M
2022-02-08 193.40 193.40 177.25 180.50 0.1M
2022-02-07 192.30 194.30 184.85 186.20 0.0M
2022-02-04 186.60 197.10 186.60 192.30 0.1M
2022-02-03 190.05 197.95 190.05 193.90 0.0M
2022-02-02 196.85 199.15 193.00 195.15 0.0M
2022-02-01 193.00 199.55 191.80 195.70 0.0M
2022-01-31 207.90 207.90 190.00 191.60 0.0M
2022-01-28 193.05 203.40 192.00 193.95 0.0M
2022-01-27 199.80 202.70 192.80 199.80 0.0M
2022-01-25 185.30 197.35 182.60 195.00 0.0M
2022-01-24 205.00 205.00 180.00 188.70 0.1M
2022-01-21 204.00 205.05 197.85 199.05 0.0M
2022-01-20 195.05 209.45 195.05 202.70 0.0M
2022-01-19 197.00 203.90 196.05 200.95 0.0M
2022-01-18 202.70 208.20 193.25 198.30 0.1M
2022-01-17 191.40 209.40 187.80 199.00 0.1M
2022-01-14 184.35 190.00 178.60 187.20 0.1M
2022-01-13 167.95 186.00 167.95 183.45 0.1M
2022-01-12 174.00 175.35 167.80 169.30 0.0M
2022-01-11 178.00 178.60 172.00 173.85 0.0M
2022-01-10 175.00 183.00 175.00 177.35 0.0M
2022-01-07 166.15 183.85 166.15 174.40 0.1M
2022-01-06 165.00 169.00 164.25 167.50 0.0M
2022-01-05 169.70 174.20 162.10 169.60 0.0M
2022-01-04 163.00 178.50 162.90 165.45 0.1M
2022-01-03 160.50 163.05 157.55 162.15 0.0M