MSR India Ltd

MSRI
🏛️ 印度 →
2.98
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
2023-12-29 10.94 10.94 10.60 10.68 0.0M
2023-12-28 11.29 11.29 10.50 10.72 0.1M
2023-12-27 11.25 11.30 10.80 10.98 0.1M
2023-12-26 10.78 10.78 10.78 10.78 0.1M
2023-12-22 10.20 10.30 10.00 10.27 0.0M
2023-12-21 9.51 10.36 9.51 10.09 0.0M
2023-12-20 10.05 10.39 9.90 9.97 0.0M
2023-12-19 10.20 10.23 9.92 10.12 0.1M
2023-12-18 10.48 10.48 10.01 10.23 0.1M
2023-12-15 10.47 10.47 9.80 10.18 0.0M
2023-12-14 10.65 10.65 9.74 10.09 0.1M
2023-12-13 10.00 10.36 10.00 10.23 0.1M
2023-12-12 10.49 10.64 9.90 10.02 0.1M
2023-12-11 10.69 10.69 9.80 10.25 0.1M
2023-12-08 10.68 10.95 10.15 10.27 0.1M
2023-12-07 10.90 10.90 10.36 10.68 0.1M
2023-12-06 10.83 10.96 10.26 10.81 0.1M
2023-12-05 10.95 10.95 10.40 10.60 0.0M
2023-12-04 11.43 11.47 10.40 10.88 0.1M
2023-12-01 10.50 10.99 10.24 10.93 0.5M
2023-11-30 10.67 10.80 10.15 10.60 0.0M
2023-11-29 10.89 11.12 10.36 10.65 0.0M
2023-11-28 11.06 11.38 10.42 10.90 0.0M
2023-11-24 10.72 11.03 10.62 10.84 0.1M
2023-11-23 10.90 10.90 10.36 10.51 0.0M
2023-11-22 10.87 11.00 10.33 10.90 0.1M
2023-11-21 11.36 11.36 10.80 10.87 0.0M
2023-11-20 11.60 11.60 10.59 11.10 0.1M
2023-11-17 10.80 11.28 10.80 11.06 0.2M
2023-11-16 10.63 10.94 10.20 10.75 0.1M
2023-11-15 10.45 10.61 10.19 10.42 0.1M
2023-11-13 10.50 10.50 10.05 10.11 0.0M
2023-11-12 10.50 10.50 10.00 10.46 0.0M
2023-11-10 10.50 10.50 10.02 10.21 0.0M
2023-11-09 10.18 10.39 9.97 10.32 0.1M
2023-11-08 10.02 10.34 9.52 9.98 0.1M
2023-11-07 10.50 10.60 9.98 10.02 0.1M
2023-11-06 10.54 10.94 10.25 10.50 0.1M
2023-11-03 10.34 10.78 10.22 10.49 0.1M
2023-11-02 10.67 11.15 10.16 10.34 0.1M
2023-11-01 10.44 10.67 10.37 10.67 0.1M
2023-10-31 10.75 11.06 10.10 10.17 0.0M
2023-10-30 11.10 11.34 10.40 10.54 0.0M
2023-10-27 11.52 11.52 10.77 10.87 0.0M
2023-10-26 11.69 11.69 10.89 11.29 0.0M
2023-10-25 11.00 11.99 10.87 11.46 0.0M
2023-10-23 12.47 12.47 11.44 11.44 0.0M
2023-10-20 11.56 12.48 11.55 12.04 0.0M
2023-10-19 12.40 12.40 11.73 11.94 0.0M
2023-10-18 12.30 12.63 12.23 12.30 0.0M
2023-10-17 12.87 12.89 11.70 12.63 0.1M
2023-10-16 13.49 13.49 12.31 12.31 0.1M
2023-10-13 13.70 13.70 12.95 12.95 0.1M
2023-10-12 13.50 13.90 13.40 13.63 0.0M
2023-10-11 13.32 13.41 12.55 13.35 0.1M
2023-10-10 11.60 12.78 11.60 12.78 0.1M
2023-10-09 13.00 13.00 12.18 12.18 0.0M
2023-10-06 13.23 13.38 12.35 12.82 0.0M
2023-10-05 13.12 13.19 12.22 12.91 0.1M
2023-10-04 13.50 13.50 12.45 12.86 0.1M
2023-10-03 13.49 13.64 13.03 13.10 0.1M
2023-09-29 13.19 13.71 13.00 13.71 0.2M
2023-09-28 13.40 13.79 13.00 13.06 0.1M
2023-09-27 13.05 14.00 13.05 13.14 0.2M
2023-09-26 14.72 14.72 13.73 13.73 0.2M
2023-09-25 15.29 15.29 14.25 14.45 0.1M
2023-09-22 13.93 15.30 13.93 14.99 0.4M
2023-09-21 15.09 15.09 13.67 14.66 1.2M
2023-09-20 14.38 14.38 14.38 14.38 0.1M
2023-09-18 13.70 13.70 13.70 13.70 0.2M
2023-09-15 13.05 13.05 13.05 13.05 0.0M
2023-09-14 12.43 12.43 12.43 12.43 0.0M
2023-09-13 11.84 11.84 11.84 11.84 0.2M
2023-09-12 11.28 11.28 11.28 11.28 0.2M
2023-09-11 10.75 10.75 10.52 10.75 1.5M
2023-09-08 10.38 10.38 9.90 10.24 0.9M
2023-09-07 9.49 9.89 9.31 9.89 0.1M
2023-09-06 9.64 9.64 9.04 9.42 0.1M
2023-09-05 9.16 9.64 8.81 9.33 0.1M
2023-09-04 9.30 9.60 8.86 9.22 0.1M
2023-09-01 9.20 9.37 9.03 9.30 0.0M
2023-08-31 9.50 9.79 9.00 9.03 0.1M
2023-08-30 8.60 9.48 8.58 9.44 0.2M
2023-08-29 9.11 9.11 9.03 9.03 0.1M
2023-08-28 10.00 10.00 9.50 9.50 0.0M
2023-08-25 11.00 11.00 10.00 10.00 0.1M
2023-08-24 10.50 10.52 10.23 10.52 0.1M
2023-08-23 9.98 10.02 9.86 10.02 0.1M
2023-08-22 9.55 9.55 9.10 9.55 0.1M
2023-08-21 8.84 9.10 8.68 9.10 0.1M
2023-08-18 8.67 8.67 8.67 8.67 0.0M
2023-08-17 9.13 9.15 9.12 9.12 0.1M
2023-08-16 9.66 9.90 9.60 9.60 0.1M
2023-08-14 10.10 10.10 10.10 10.10 0.0M
2023-08-11 10.63 10.63 10.63 10.63 0.0M
2023-08-10 12.14 12.14 11.18 11.18 0.2M
2023-08-09 11.72 11.77 11.53 11.76 0.2M
2023-08-08 10.72 11.22 10.72 11.21 0.2M
2023-08-07 10.69 10.69 10.39 10.69 0.3M
2023-08-04 10.11 10.19 9.54 10.19 0.2M
2023-08-03 9.68 9.73 9.30 9.71 0.2M
2023-08-02 9.09 9.29 8.67 9.27 0.1M
2023-08-01 8.75 8.99 8.35 8.85 0.1M
2023-07-31 8.73 8.80 8.40 8.64 0.1M
2023-07-28 8.49 8.49 8.09 8.40 0.1M
2023-07-27 7.45 8.09 7.45 8.09 0.1M
2023-07-26 7.90 7.90 7.62 7.71 0.0M
2023-07-25 8.30 8.37 7.75 8.02 0.0M
2023-07-24 8.80 8.80 8.06 8.12 0.0M
2023-07-21 8.03 8.43 8.03 8.43 0.1M
2023-07-20 7.84 8.03 7.65 8.03 0.1M
2023-07-19 7.50 7.67 7.30 7.65 0.1M
2023-07-18 7.44 7.44 6.90 7.31 0.0M
2023-07-17 7.30 7.80 7.22 7.22 0.2M
2023-07-14 7.70 7.79 7.60 7.60 0.0M
2023-07-13 8.54 8.54 7.99 7.99 0.1M
2023-07-12 9.29 9.29 8.41 8.41 0.1M
2023-07-11 8.51 8.98 8.51 8.85 0.0M
2023-07-10 8.74 8.77 8.36 8.77 0.1M
2023-07-07 8.97 8.97 8.36 8.36 0.2M
2023-07-06 9.27 9.56 8.80 8.80 0.1M
2023-07-05 10.10 10.10 9.26 9.26 0.0M
2023-07-04 10.70 10.70 9.74 9.74 0.1M
2023-07-03 10.20 10.25 10.00 10.25 0.0M
2023-06-30 9.50 9.88 9.20 9.77 0.0M
2023-06-28 9.64 10.39 9.50 9.50 0.0M
2023-06-27 10.00 10.00 10.00 10.00 0.0M
2023-06-26 11.38 11.38 10.52 10.52 0.0M
2023-06-23 11.35 11.35 10.27 11.07 0.2M
2023-06-22 10.81 10.81 10.81 10.81 0.0M
2023-06-21 10.30 10.30 10.30 10.30 0.0M
2023-06-20 9.84 9.84 9.20 9.81 0.1M
2023-06-19 8.95 8.95 8.95 8.95 0.0M
2023-06-16 7.50 8.14 7.45 8.14 0.0M
2023-06-15 7.50 7.50 7.15 7.40 0.0M
2023-06-14 7.40 7.40 7.10 7.33 0.0M
2023-06-13 7.50 7.50 7.26 7.40 0.0M
2023-06-12 7.50 7.50 7.01 7.34 0.0M
2023-06-09 7.40 7.40 7.10 7.12 0.0M
2023-06-08 7.40 7.40 7.11 7.29 0.0M
2023-06-07 7.50 7.50 7.10 7.25 0.0M
2023-06-06 7.54 7.54 7.10 7.16 0.0M
2023-06-05 7.43 7.43 6.94 7.36 0.0M
2023-06-02 7.03 7.41 7.03 7.28 0.0M
2023-06-01 7.18 7.44 7.01 7.26 0.0M
2023-05-31 7.32 7.32 7.01 7.21 0.0M
2023-05-30 7.03 7.49 6.89 7.31 0.0M
2023-05-29 7.35 7.36 7.03 7.23 0.0M
2023-05-26 7.04 7.33 7.03 7.19 0.0M
2023-05-25 7.09 7.29 6.99 7.03 0.0M
2023-05-24 7.32 7.49 7.02 7.08 0.0M
2023-05-23 7.34 7.34 7.00 7.30 0.0M
2023-05-22 7.23 7.39 7.00 7.34 0.0M
2023-05-19 7.15 7.29 7.00 7.24 0.0M
2023-05-18 7.35 7.35 6.99 7.00 0.0M
2023-05-17 7.40 7.40 7.01 7.35 0.0M
2023-05-16 7.44 7.44 7.10 7.16 0.0M
2023-05-15 7.40 7.50 7.14 7.15 0.0M
2023-05-12 7.48 7.48 7.12 7.40 0.0M
2023-05-11 7.48 7.48 7.25 7.40 0.0M
2023-05-10 7.49 7.49 7.17 7.25 0.0M
2023-05-09 7.49 7.49 7.14 7.41 0.0M
2023-05-08 7.29 7.50 7.11 7.49 0.0M
2023-05-05 7.65 7.65 7.16 7.29 0.0M
2023-05-04 7.50 7.75 7.25 7.50 0.0M
2023-05-03 7.12 7.50 7.12 7.50 0.0M
2023-05-02 7.26 7.46 7.12 7.28 0.0M
2023-04-28 7.50 7.75 7.21 7.30 0.0M
2023-04-27 7.60 7.73 7.26 7.45 0.0M
2023-04-26 7.30 7.55 7.20 7.45 0.0M
2023-04-25 7.37 7.59 7.12 7.22 0.0M
2023-04-24 7.30 7.64 7.03 7.37 0.0M
2023-04-21 7.53 7.85 7.25 7.36 0.0M
2023-04-20 7.45 7.95 7.27 7.53 0.0M
2023-04-19 8.05 8.05 7.58 7.58 0.0M
2023-04-18 7.50 8.10 7.50 7.97 0.0M
2023-04-17 8.30 8.30 7.70 7.75 0.0M
2023-04-13 8.25 8.25 7.90 8.09 0.0M
2023-04-12 8.29 8.29 8.02 8.08 0.0M
2023-04-11 8.30 8.30 7.65 8.04 0.0M
2023-04-10 7.95 7.99 7.52 7.97 0.0M
2023-04-06 8.41 8.41 7.72 7.78 0.0M
2023-04-05 8.00 8.04 7.55 8.04 0.0M
2023-04-03 7.50 7.74 7.16 7.66 0.0M
2023-03-31 7.64 7.64 7.10 7.38 0.0M
2023-03-29 6.75 7.35 6.75 7.31 0.0M
2023-03-28 6.81 7.36 6.81 7.07 0.1M
2023-03-27 7.55 7.55 7.10 7.14 0.0M
2023-03-24 7.65 7.65 7.05 7.39 0.0M
2023-03-23 7.62 7.64 7.15 7.33 0.0M
2023-03-22 7.95 7.95 7.23 7.30 0.0M
2023-03-21 7.30 7.93 7.30 7.60 0.0M
2023-03-20 7.90 8.15 7.42 7.62 0.0M
2023-03-17 7.65 7.94 7.43 7.81 0.0M
2023-03-16 7.99 7.99 7.38 7.66 0.0M
2023-03-15 7.65 7.95 7.50 7.75 0.0M
2023-03-14 7.70 7.90 7.27 7.65 0.0M
2023-03-13 7.93 8.18 7.54 7.55 0.0M
2023-03-10 7.63 8.11 7.63 7.93 0.0M
2023-03-09 8.40 8.50 7.91 8.00 0.1M
2023-03-08 8.20 8.70 8.00 8.32 0.0M
2023-03-06 8.70 8.90 8.25 8.33 0.0M
2023-03-03 8.90 8.90 8.24 8.59 0.0M
2023-03-02 8.45 8.90 8.25 8.61 0.0M
2023-03-01 9.10 9.10 8.53 8.56 0.0M
2023-02-28 9.44 9.44 8.97 8.97 0.0M
2023-02-27 10.42 10.42 9.44 9.44 0.0M
2023-02-24 9.93 9.93 9.93 9.93 0.0M
2023-02-23 9.43 9.46 9.43 9.46 0.0M
2023-02-22 8.17 9.01 8.17 9.01 0.0M
2023-02-21 8.59 8.59 8.59 8.59 0.0M
2023-02-20 9.04 9.04 9.04 9.04 0.0M
2023-02-17 9.51 9.51 9.51 9.51 0.0M
2023-02-16 10.05 10.05 10.01 10.01 0.0M
2023-02-15 10.61 11.40 10.53 10.53 0.0M
2023-02-14 11.71 12.70 11.70 11.70 0.1M
2023-02-13 15.69 15.71 12.87 12.99 0.5M
2023-02-10 12.43 14.29 12.39 14.29 0.1M
2023-02-09 11.88 11.92 10.50 11.91 0.3M
2023-02-08 8.98 10.25 8.37 9.94 0.0M
2023-02-07 8.60 9.00 8.12 8.58 0.0M
2023-02-06 8.92 9.00 8.02 8.67 0.0M
2023-02-03 8.20 8.49 7.85 8.39 0.0M
2023-02-02 8.48 8.48 7.98 8.11 0.0M
2023-02-01 8.43 9.00 7.80 8.66 0.0M
2023-01-31 8.35 8.69 7.82 8.29 0.0M
2023-01-30 8.35 8.95 7.75 8.15 0.0M
2023-01-27 7.91 8.44 7.75 8.14 0.0M
2023-01-25 8.19 8.38 7.75 7.76 0.0M
2023-01-24 8.05 8.19 7.54 7.81 0.0M
2023-01-23 7.82 8.49 7.46 7.86 0.0M
2023-01-20 7.80 8.15 7.70 7.82 0.0M
2023-01-19 8.16 8.97 7.85 7.86 0.0M
2023-01-18 7.91 8.35 7.51 8.16 0.0M
2023-01-17 7.91 7.92 7.47 7.82 0.0M
2023-01-16 7.75 7.93 7.21 7.65 0.0M
2023-01-13 8.20 8.20 7.11 7.57 0.1M
2023-01-12 8.35 8.35 7.70 7.73 0.0M
2023-01-11 8.38 8.38 8.10 8.16 0.0M
2023-01-10 8.09 8.18 7.81 7.86 0.0M
2023-01-09 8.25 8.39 7.73 7.82 0.0M
2023-01-06 7.56 8.10 7.38 8.08 0.0M
2023-01-05 7.75 7.75 7.65 7.74 0.0M
2023-01-04 7.85 7.85 7.42 7.65 0.0M
2023-01-03 7.35 7.70 7.22 7.33 0.0M
2023-01-02 7.77 7.77 7.27 7.39 0.0M