Nagreeka Capital & Infrastructure Ltd

NCIL
🏛️ 印度 →
27.94
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 27.00 28.46 27.00 27.94 0.0M
2025-09-25 27.25 27.75 26.96 27.03 0.0M
2025-09-24 27.75 27.75 26.74 26.90 0.0M
2025-09-23 27.75 27.75 27.00 27.50 0.0M
2025-09-22 28.25 28.25 26.80 27.50 0.0M
2025-09-19 28.50 28.50 27.00 27.75 0.0M
2025-09-18 27.70 28.40 27.23 28.32 0.0M
2025-09-17 28.25 28.74 27.75 28.48 0.0M
2025-09-16 28.00 28.25 27.50 28.02 0.0M
2025-09-15 27.24 28.20 26.00 26.73 0.0M
2025-09-12 25.23 27.24 25.23 27.24 0.0M
2025-09-11 25.50 25.98 25.40 25.90 0.0M
2025-09-10 25.75 25.75 25.26 25.59 0.0M
2025-09-09 24.67 25.99 24.00 25.00 0.1M
2025-09-08 25.50 25.50 24.20 24.24 0.0M
2025-09-05 24.75 25.25 24.50 25.15 0.0M
2025-09-04 25.50 25.50 25.50 25.50 0.0M
2025-09-03 25.25 25.75 24.85 25.64 0.0M
2025-09-02 25.75 25.75 25.02 25.75 0.0M
2025-09-01 25.50 25.85 24.55 25.55 0.0M
2025-08-29 25.25 25.77 24.99 25.25 0.0M
2025-08-28 26.00 26.00 25.00 25.25 0.0M
2025-08-26 26.50 26.50 25.50 25.99 0.0M
2025-08-25 26.75 27.25 25.97 26.01 0.0M
2025-08-22 26.50 27.00 25.51 26.29 0.0M
2025-08-21 26.50 26.53 26.00 26.25 0.0M
2025-08-20 27.00 27.25 25.81 26.05 0.0M
2025-08-19 26.75 27.00 26.00 26.16 0.0M
2025-08-18 26.75 27.50 26.50 27.13 0.0M
2025-08-14 26.75 27.25 26.50 27.15 0.0M
2025-08-13 26.99 28.00 26.29 26.97 0.0M
2025-08-12 26.50 27.00 26.00 26.76 0.0M
2025-08-11 27.00 27.50 25.96 26.04 0.0M
2025-08-08 28.01 28.01 26.24 27.00 0.0M
2025-08-07 28.90 29.80 26.50 26.71 0.0M
2025-08-06 26.50 27.84 26.41 27.52 0.0M
2025-08-05 27.25 27.80 26.25 26.53 0.0M
2025-08-04 26.25 26.88 25.55 26.87 0.0M
2025-08-01 26.50 26.75 25.60 25.60 0.0M
2025-07-31 26.00 26.48 25.48 25.90 0.0M
2025-07-30 26.75 27.00 26.00 26.25 0.0M
2025-07-29 25.92 26.70 25.61 26.03 0.0M
2025-07-28 27.40 27.40 25.29 25.92 0.0M
2025-07-25 25.75 26.10 25.36 26.10 0.0M
2025-07-24 26.00 26.40 25.63 25.70 0.0M
2025-07-23 26.93 26.93 26.03 26.44 0.0M
2025-07-22 26.75 27.44 26.00 27.40 0.0M
2025-07-21 25.76 27.19 25.75 27.04 0.0M
2025-07-18 27.00 27.00 25.76 25.90 0.0M
2025-07-17 26.51 27.00 26.21 27.00 0.0M
2025-07-16 27.25 27.25 26.50 26.54 0.0M
2025-07-15 26.51 27.81 26.51 27.25 0.0M
2025-07-14 27.25 27.25 26.75 27.20 0.0M
2025-07-11 27.18 27.25 26.75 26.75 0.0M
2025-07-10 27.50 27.50 26.50 26.88 0.0M
2025-07-09 27.25 27.50 26.92 27.12 0.0M
2025-07-08 26.50 27.00 26.00 27.00 0.0M
2025-07-07 27.50 27.50 26.00 26.37 0.0M
2025-07-04 26.75 27.45 26.50 27.20 0.0M
2025-07-03 26.50 27.00 26.50 26.60 0.0M
2025-07-02 27.50 27.50 26.85 26.94 0.0M
2025-07-01 27.25 27.50 26.66 27.03 0.0M
2025-06-30 27.25 27.75 25.89 26.98 0.0M
2025-06-27 25.50 27.01 25.50 27.00 0.0M
2025-06-26 25.90 25.90 25.73 25.73 0.0M
2025-06-25 26.50 26.50 25.34 26.08 0.0M
2025-06-24 25.25 26.25 25.25 25.93 0.0M
2025-06-23 25.50 26.08 25.00 25.36 0.0M
2025-06-20 25.00 26.02 24.91 25.72 0.0M
2025-06-19 26.50 26.50 24.75 25.38 0.0M
2025-06-18 25.75 27.00 24.90 26.00 0.0M
2025-06-17 27.58 27.58 26.21 26.21 0.0M
2025-06-16 27.65 28.45 27.58 27.58 0.0M
2025-06-13 28.30 29.28 28.05 29.03 0.0M
2025-06-12 29.00 29.40 28.28 29.40 0.0M
2025-06-11 27.35 28.90 27.35 28.00 0.0M
2025-06-10 28.59 28.60 27.81 28.22 0.0M
2025-06-09 28.01 29.50 28.01 28.74 0.0M
2025-06-06 28.61 29.75 28.06 29.00 0.0M
2025-06-05 28.92 29.71 28.90 28.91 0.0M
2025-06-04 33.60 33.60 30.42 30.42 0.0M
2025-06-03 32.10 32.13 30.30 32.02 0.0M
2025-06-02 30.60 30.60 30.60 30.60 0.0M
2025-05-30 29.15 29.15 27.97 29.15 0.0M
2025-05-29 27.77 27.77 27.77 27.77 0.0M
2025-05-28 28.00 28.00 26.21 26.45 0.0M
2025-05-27 27.78 27.78 27.40 27.40 0.0M
2025-05-26 29.60 29.60 27.00 27.78 0.0M
2025-05-23 29.70 29.70 27.75 28.35 0.0M
2025-05-22 29.90 29.90 27.88 28.31 0.0M
2025-05-21 27.00 28.55 27.00 28.55 0.0M
2025-05-20 29.43 29.43 27.96 27.99 0.0M
2025-05-19 27.00 29.43 26.75 29.43 0.0M
2025-05-16 28.90 28.90 26.60 28.15 0.0M
2025-05-15 27.10 28.11 26.52 27.60 0.0M
2025-05-14 26.30 27.60 25.00 27.34 0.0M
2025-05-13 26.28 26.30 24.91 26.30 0.0M
2025-05-12 26.30 26.30 26.22 26.22 0.0M
2025-05-09 25.88 25.88 24.07 25.22 0.0M
2025-05-08 27.30 27.30 24.99 25.33 0.0M
2025-05-07 27.21 27.21 26.00 26.01 0.0M
2025-05-06 28.14 28.95 26.89 27.24 0.0M
2025-05-05 30.29 30.29 27.77 27.98 0.0M
2025-05-02 29.59 29.59 28.50 28.97 0.0M
2025-04-30 28.20 29.37 27.92 28.19 0.0M
2025-04-29 30.90 30.90 28.10 29.38 0.0M
2025-04-28 32.45 32.45 29.37 29.47 0.0M
2025-04-25 32.00 32.21 28.02 30.91 0.0M
2025-04-24 29.30 30.13 26.22 29.70 0.0M
2025-04-23 27.00 27.87 25.61 27.45 0.0M
2025-04-22 27.40 27.40 25.00 25.34 0.0M
2025-04-21 23.51 24.99 23.50 24.93 0.0M
2025-04-17 24.99 24.99 23.96 24.63 0.0M
2025-04-16 25.50 26.00 24.00 24.02 0.0M
2025-04-15 25.79 26.00 23.99 24.30 0.0M
2025-04-11 28.50 28.50 24.38 24.38 0.0M
2025-04-09 29.95 29.95 25.37 26.72 0.0M
2025-04-08 28.65 28.65 25.30 27.99 0.0M
2025-04-07 25.20 30.48 25.20 26.08 0.0M
2025-04-04 28.50 28.50 25.85 27.99 0.0M
2025-04-03 27.35 27.35 25.40 27.19 0.0M
2025-04-02 26.40 26.44 25.05 26.08 0.0M
2025-04-01 25.00 25.25 23.25 25.19 0.0M
2025-03-28 23.27 25.71 23.27 24.05 0.0M
2025-03-27 25.00 25.67 24.48 24.49 0.0M
2025-03-26 26.85 26.85 24.70 25.24 0.0M
2025-03-25 27.20 27.20 24.67 25.74 0.0M
2025-03-24 28.35 28.35 25.70 25.94 0.0M
2025-03-21 29.00 29.00 27.00 27.05 0.0M
2025-03-20 28.77 28.77 26.66 27.85 0.0M
2025-03-19 30.25 30.25 27.39 27.40 0.0M
2025-03-18 27.08 29.35 27.08 28.83 0.0M
2025-03-17 28.70 31.50 28.50 28.50 0.0M
2025-03-13 30.97 30.97 30.00 30.00 0.0M
2025-03-12 32.55 32.55 29.50 29.50 0.0M
2025-03-11 32.69 32.69 30.84 31.00 0.0M
2025-03-10 31.87 31.87 31.14 31.14 0.0M
2025-03-07 31.75 31.75 28.93 30.36 0.0M
2025-03-06 32.87 32.87 30.09 30.28 0.0M
2025-03-05 31.95 31.95 28.98 31.66 0.0M
2025-03-04 30.00 31.45 28.50 30.49 0.0M
2025-03-03 28.95 30.99 28.95 30.00 0.0M
2025-02-28 28.84 31.75 28.84 30.00 0.0M
2025-02-27 31.00 31.00 28.50 30.35 0.0M
2025-02-25 31.13 31.13 28.17 29.80 0.0M
2025-02-24 32.75 32.75 29.65 29.65 0.0M
2025-02-21 31.50 31.50 29.93 31.21 0.0M
2025-02-20 31.50 31.50 31.50 31.50 0.0M
2025-02-19 33.20 33.20 33.15 33.15 0.0M
2025-02-18 33.30 33.30 31.70 31.70 0.0M
2025-02-17 31.80 31.80 31.75 31.75 0.0M
2025-02-14 32.39 32.39 31.83 31.83 0.0M
2025-02-13 33.59 33.59 33.50 33.50 0.0M
2025-02-12 33.25 36.50 33.25 33.25 0.0M
2025-02-11 34.81 36.60 34.81 35.00 0.0M
2025-02-10 34.30 37.90 34.30 36.64 0.0M
2025-02-07 32.95 36.20 32.95 36.10 0.0M
2025-02-06 34.44 37.00 34.44 34.55 0.0M
2025-02-05 33.21 36.25 33.21 36.25 0.0M
2025-02-04 34.20 36.99 34.20 34.60 0.0M
2025-02-03 34.55 37.90 34.55 35.99 0.0M
2025-02-01 38.20 38.20 36.10 36.10 0.0M
2025-01-31 34.70 38.20 34.64 37.97 0.0M
2025-01-30 35.59 38.50 35.59 36.45 0.0M
2025-01-29 34.70 38.30 34.70 37.46 0.0M
2025-01-28 34.68 36.49 34.68 36.49 0.0M
2025-01-27 35.50 39.10 35.50 36.50 0.0M
2025-01-24 34.01 37.28 34.01 37.28 0.0M
2025-01-23 36.90 36.92 33.60 35.51 0.0M
2025-01-22 31.83 35.17 31.83 35.17 0.0M
2025-01-21 32.78 36.20 32.78 33.50 0.0M
2025-01-20 32.88 34.70 32.88 34.50 0.0M
2025-01-17 34.64 34.64 31.40 34.61 0.0M
2025-01-16 31.29 34.56 31.29 33.00 0.0M
2025-01-15 36.38 36.38 32.92 32.92 0.0M
2025-01-14 35.65 35.65 34.65 34.65 0.0M
2025-01-13 39.00 39.39 35.65 35.65 0.0M
2025-01-10 37.52 37.55 37.52 37.52 0.0M
2025-01-09 37.00 38.42 37.00 38.28 0.0M
2025-01-08 37.70 37.70 37.00 37.69 0.0M
2025-01-07 35.90 36.98 35.90 36.98 0.0M
2025-01-06 36.90 36.90 36.26 36.26 0.0M
2025-01-03 37.49 37.74 37.00 37.00 0.0M
2025-01-02 36.26 37.69 36.26 37.00 0.0M
2025-01-01 36.75 37.00 36.75 37.00 0.0M