National Oxygen Ltd

NTOX
🏛️ 印度 →
113.95
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
2022-12-27 180.00 180.00 171.00 171.00 0.0M
2022-12-26 180.00 180.00 180.00 180.00 0.0M
2022-12-23 170.00 171.45 170.00 171.45 0.0M
2022-12-22 123.00 142.90 123.00 142.90 0.0M
2022-12-21 118.60 124.75 116.50 119.10 0.0M
2022-12-20 123.40 123.40 116.70 121.00 0.0M
2022-12-19 125.00 130.90 121.00 121.05 0.0M
2022-12-16 120.20 124.60 119.90 121.00 0.0M
2022-12-15 126.70 131.90 122.00 124.55 0.0M
2022-12-14 127.95 134.40 123.20 129.25 0.0M
2022-12-13 126.30 135.00 126.30 131.75 0.0M
2022-12-12 120.00 133.95 118.05 128.80 0.0M
2022-12-09 125.95 127.00 114.40 123.70 0.0M
2022-12-08 113.75 122.00 113.00 117.35 0.0M
2022-12-07 114.90 118.00 107.30 113.75 0.0M
2022-12-06 114.90 114.90 108.40 109.10 0.0M
2022-12-05 107.25 115.00 106.40 111.50 0.0M
2022-12-02 105.00 109.90 105.00 107.10 0.0M
2022-12-01 115.60 115.60 107.10 107.60 0.0M
2022-11-30 106.10 111.65 106.00 108.10 0.0M
2022-11-29 106.00 109.80 106.00 106.10 0.0M
2022-11-28 111.80 111.80 107.00 107.25 0.0M
2022-11-25 107.55 111.15 105.25 108.10 0.0M
2022-11-24 110.10 112.50 107.10 107.95 0.0M
2022-11-23 107.35 111.20 107.35 110.15 0.0M
2022-11-22 113.70 113.70 107.00 108.95 0.0M
2022-11-21 113.65 114.50 107.20 111.95 0.0M
2022-11-18 111.60 114.20 109.00 111.35 0.0M
2022-11-17 109.80 110.00 105.25 108.35 0.0M
2022-11-16 110.80 110.80 104.00 109.65 0.0M
2022-11-15 110.00 112.70 105.25 107.60 0.0M
2022-11-14 115.90 115.90 107.20 110.15 0.0M
2022-11-11 114.20 116.30 109.00 113.85 0.0M
2022-11-10 119.85 119.85 102.65 114.40 0.0M
2022-11-09 113.30 120.60 104.65 112.65 0.0M
2022-11-07 118.40 119.40 112.05 114.80 0.0M
2022-11-04 121.00 124.95 117.50 118.35 0.0M
2022-11-03 121.85 122.00 117.60 122.00 0.0M
2022-11-02 120.00 122.45 118.00 118.70 0.0M
2022-11-01 120.00 124.50 118.00 120.40 0.0M
2022-10-31 125.85 125.85 117.10 120.55 0.0M
2022-10-28 120.00 126.10 119.00 120.40 0.0M
2022-10-27 125.30 129.50 119.00 119.95 0.0M
2022-10-25 129.50 129.50 122.85 125.40 0.0M
2022-10-24 127.50 130.00 122.10 129.20 0.0M
2022-10-21 126.90 128.50 122.60 123.45 0.0M
2022-10-20 127.00 131.40 123.50 124.50 0.0M
2022-10-19 131.80 134.75 125.00 126.25 0.0M
2022-10-18 134.85 134.85 126.80 127.30 0.0M
2022-10-17 130.00 132.55 126.10 126.95 0.0M
2022-10-14 139.80 139.80 126.00 132.95 0.0M
2022-10-13 130.00 136.50 121.00 134.55 0.0M
2022-10-12 135.90 135.90 122.00 124.15 0.0M
2022-10-11 133.00 134.90 126.30 127.35 0.0M
2022-10-10 135.95 136.90 133.00 134.45 0.0M
2022-10-07 139.85 139.85 136.00 137.10 0.0M
2022-10-06 140.00 140.00 136.20 136.65 0.0M
2022-10-04 147.00 147.00 135.40 136.45 0.0M
2022-10-03 145.00 147.20 135.10 142.50 0.0M
2022-09-30 139.75 140.20 132.00 140.20 0.0M
2022-09-29 131.50 135.00 131.20 133.55 0.0M
2022-09-28 131.85 134.55 128.75 128.75 0.0M
2022-09-27 134.50 138.60 131.85 135.50 0.0M
2022-09-26 141.55 145.80 134.50 135.20 0.0M
2022-09-23 143.90 147.20 141.00 141.55 0.0M
2022-09-22 146.80 149.00 140.00 142.15 0.0M
2022-09-21 145.00 152.25 144.30 146.80 0.0M
2022-09-20 144.00 152.00 142.60 145.00 0.0M
2022-09-19 147.50 151.75 140.60 147.60 0.0M
2022-09-16 149.70 151.70 143.20 144.55 0.0M
2022-09-15 150.00 152.80 146.20 146.85 0.0M
2022-09-14 142.00 151.95 142.00 149.55 0.0M
2022-09-13 153.75 153.75 141.60 146.95 0.0M
2022-09-12 152.50 152.50 146.15 148.95 0.0M
2022-09-09 153.00 153.00 144.25 148.25 0.0M
2022-09-08 154.00 154.00 149.10 150.05 0.0M
2022-09-07 153.10 156.00 146.35 147.60 0.0M
2022-09-06 156.10 158.00 153.00 154.05 0.0M
2022-09-05 161.15 161.25 150.10 158.70 0.0M
2022-09-02 167.95 167.95 155.10 156.45 0.0M
2022-09-01 166.95 174.95 158.65 160.20 0.0M
2022-08-30 166.95 166.95 166.95 166.95 0.0M
2022-08-29 143.90 159.00 143.90 159.00 0.0M
2022-08-26 148.90 156.70 148.90 151.45 0.0M
2022-08-25 154.80 155.00 147.00 151.90 0.0M
2022-08-24 151.00 156.35 146.05 148.55 0.0M
2022-08-23 160.95 160.95 149.95 150.50 0.0M
2022-08-22 165.35 167.50 154.00 157.80 0.0M
2022-08-19 160.00 167.90 157.60 162.10 0.0M
2022-08-18 159.95 162.80 153.55 160.30 0.0M
2022-08-17 145.10 155.05 145.10 155.05 0.0M
2022-08-16 156.20 162.75 147.35 147.70 0.0M
2022-08-12 155.10 155.10 149.00 155.10 0.0M
2022-08-11 139.00 147.75 134.50 147.75 0.0M
2022-08-10 151.80 152.80 140.75 140.75 0.0M
2022-08-08 144.65 148.15 141.50 148.15 0.0M
2022-08-05 141.10 141.10 141.10 141.10 0.0M
2022-08-04 124.30 134.40 124.30 134.40 0.0M
2022-08-03 128.00 128.00 128.00 128.00 0.0M
2022-08-02 134.70 134.70 134.70 134.70 0.0M
2022-08-01 141.75 150.00 141.75 141.75 0.0M
2022-07-29 149.20 149.20 149.20 149.20 0.0M
2022-07-28 157.05 157.05 157.05 157.05 0.0M
2022-07-27 165.30 165.30 165.30 165.30 0.0M
2022-07-26 174.10 178.00 173.95 173.95 0.0M
2022-07-25 180.25 185.95 180.00 183.10 0.0M
2022-07-22 179.95 183.00 175.00 179.40 0.0M
2022-07-21 176.65 176.65 159.85 174.50 0.1M
2022-07-20 168.25 168.25 168.25 168.25 0.0M
2022-07-19 160.25 160.25 160.25 160.25 0.0M
2022-07-18 152.65 152.65 150.00 152.65 0.0M
2022-07-15 145.40 145.40 138.60 145.40 0.1M
2022-07-14 138.50 138.50 138.50 138.50 0.0M
2022-07-13 131.95 131.95 131.95 131.95 0.0M
2022-07-12 125.70 125.70 125.70 125.70 0.0M
2022-07-11 114.30 114.30 114.30 114.30 0.0M
2022-07-08 99.50 103.95 92.25 103.95 0.0M
2022-07-07 99.70 99.70 89.10 94.50 0.0M
2022-07-06 98.70 98.70 93.25 93.50 0.0M
2022-07-05 101.00 101.00 92.05 98.70 0.0M
2022-07-04 93.10 100.90 88.45 99.00 0.0M
2022-07-01 95.00 98.50 92.60 96.50 0.0M
2022-06-30 97.35 98.00 93.25 97.80 0.0M
2022-06-29 95.00 99.30 95.00 96.70 0.0M
2022-06-28 92.40 95.00 91.40 95.00 0.0M
2022-06-27 94.10 98.00 91.20 96.25 0.0M
2022-06-24 97.00 99.00 92.80 96.55 0.0M
2022-06-23 89.10 97.70 88.65 93.10 0.0M
2022-06-22 94.60 101.40 89.10 94.50 0.0M
2022-06-21 102.00 102.00 92.05 97.55 0.0M
2022-06-20 97.15 101.30 92.70 97.30 0.0M
2022-06-17 101.00 101.00 94.05 98.85 0.0M
2022-06-16 100.20 104.60 97.00 100.30 0.0M
2022-06-15 96.00 102.90 96.00 98.40 0.0M
2022-06-14 107.80 107.80 91.20 99.00 0.0M
2022-06-13 101.15 101.30 95.15 99.30 0.0M
2022-06-10 108.00 108.00 98.00 101.15 0.0M
2022-06-09 101.05 111.80 101.05 107.65 0.0M
2022-06-08 102.90 109.30 99.00 105.95 0.0M
2022-06-07 103.15 103.15 98.00 99.40 0.0M
2022-06-06 105.20 108.65 100.85 102.55 0.0M
2022-06-03 113.75 113.75 102.95 104.10 0.0M
2022-06-02 108.25 108.35 108.25 108.35 0.0M
2022-06-01 102.00 103.20 102.00 103.20 0.0M
2022-05-31 95.55 98.30 95.55 98.30 0.0M
2022-05-30 91.90 94.60 86.20 93.65 0.0M
2022-05-27 92.90 93.95 90.00 90.10 0.0M
2022-05-26 91.25 96.80 90.40 92.90 0.0M
2022-05-25 99.00 99.00 92.40 94.95 0.0M
2022-05-24 100.40 100.40 94.25 95.40 0.0M
2022-05-23 96.10 102.00 95.00 98.40 0.0M
2022-05-20 99.05 103.30 95.20 97.65 0.0M
2022-05-19 104.40 104.40 98.65 99.55 0.0M
2022-05-18 103.90 104.70 99.90 103.60 0.0M
2022-05-17 109.95 109.95 101.55 101.60 0.0M
2022-05-16 113.40 113.40 103.05 106.85 0.0M
2022-05-13 105.10 111.95 105.10 108.00 0.0M
2022-05-12 107.55 111.80 107.45 108.00 0.0M
2022-05-11 108.30 113.65 105.15 113.10 0.0M
2022-05-10 118.00 118.00 109.00 110.45 0.0M
2022-05-09 111.60 114.90 110.50 114.00 0.0M
2022-05-06 117.00 122.00 112.15 116.05 0.0M
2022-05-05 124.95 124.95 117.40 118.00 0.0M
2022-05-04 118.10 125.15 116.10 122.00 0.0M
2022-05-02 127.50 127.50 117.20 120.00 0.0M
2022-04-29 126.85 126.85 117.00 122.10 0.0M
2022-04-28 118.70 120.85 118.00 120.85 0.0M
2022-04-27 119.40 119.40 110.00 115.10 0.0M
2022-04-26 116.80 124.60 113.60 113.85 0.0M
2022-04-25 119.50 130.00 119.50 120.95 0.0M
2022-04-22 125.75 125.75 125.75 125.75 0.0M
2022-04-21 146.25 146.25 132.35 132.35 0.0M
2022-04-20 139.30 139.30 139.30 139.30 0.0M
2022-04-19 132.70 132.70 132.70 132.70 0.0M
2022-04-18 124.40 126.40 123.00 126.40 0.0M
2022-04-13 105.00 114.95 105.00 114.95 0.0M
2022-04-12 102.00 106.00 97.20 104.50 0.0M
2022-04-11 103.35 105.00 93.45 100.85 0.0M
2022-04-08 105.00 105.00 93.60 101.30 0.0M
2022-04-07 102.00 109.75 89.85 99.15 0.0M
2022-04-06 95.20 102.55 95.20 99.80 0.0M
2022-04-05 93.75 98.35 90.50 98.00 0.0M
2022-04-04 93.00 93.75 89.00 93.70 0.0M
2022-04-01 86.75 89.30 84.15 89.30 0.0M
2022-03-31 85.30 88.90 82.65 85.05 0.0M
2022-03-30 82.80 90.00 82.50 84.80 0.0M
2022-03-29 88.00 88.00 80.65 86.40 0.0M
2022-03-28 84.70 85.00 78.05 84.75 0.0M
2022-03-25 80.40 86.80 79.05 81.70 0.0M
2022-03-24 87.00 90.60 82.00 83.20 0.0M
2022-03-23 90.50 90.50 86.30 86.30 0.0M
2022-03-22 90.60 93.45 90.60 90.80 0.0M
2022-03-21 102.40 105.00 95.35 95.35 0.0M
2022-03-17 100.25 100.35 97.55 100.35 0.0M
2022-03-16 95.60 95.60 95.60 95.60 0.0M
2022-03-15 91.05 91.05 91.05 91.05 0.0M
2022-03-14 86.75 86.75 86.75 86.75 0.0M
2022-03-11 82.65 82.65 77.20 82.65 0.0M
2022-03-10 75.95 78.75 75.95 78.75 0.0M
2022-03-09 75.50 75.50 72.20 75.00 0.0M
2022-03-08 75.90 75.90 69.05 72.20 0.0M
2022-03-07 70.35 73.00 70.15 72.65 0.0M
2022-03-04 77.60 77.60 70.30 73.80 0.0M
2022-03-03 71.90 73.95 71.90 73.95 0.0M
2022-03-02 70.45 77.00 70.45 70.45 0.0M
2022-02-28 73.95 79.00 73.95 74.15 0.0M
2022-02-25 80.65 80.65 75.10 77.80 0.0M
2022-02-24 79.05 83.20 79.05 79.05 0.0M
2022-02-23 83.20 90.00 83.20 83.20 0.0M
2022-02-22 87.55 96.00 87.55 87.55 0.0M
2022-02-21 92.15 92.15 92.15 92.15 0.0M
2022-02-18 104.95 104.95 96.95 96.95 0.0M
2022-02-17 98.00 106.15 96.05 102.05 0.0M
2022-02-16 101.10 101.10 101.10 101.10 0.0M
2022-02-15 106.40 106.40 106.40 106.40 0.0M
2022-02-14 112.00 112.00 112.00 112.00 0.0M
2022-02-11 117.85 117.85 117.85 117.85 0.0M
2022-02-10 124.05 124.05 124.05 124.05 0.0M
2022-02-09 133.00 137.00 130.30 130.55 0.0M
2022-02-08 149.75 149.75 136.60 137.15 0.0M
2022-02-07 149.80 151.00 136.75 143.75 0.0M
2022-02-04 143.95 143.95 137.50 143.90 0.0M
2022-02-03 137.10 137.10 131.00 137.10 0.0M
2022-02-02 118.20 130.60 118.20 130.60 0.0M
2022-02-01 124.40 124.40 124.40 124.40 0.0M
2022-01-31 130.90 130.90 130.90 130.90 0.0M
2022-01-28 137.75 137.75 137.75 137.75 0.0M
2022-01-27 144.95 144.95 144.95 144.95 0.0M
2022-01-25 152.55 152.55 152.55 152.55 0.0M
2022-01-24 160.55 160.55 160.55 160.55 0.0M
2022-01-21 169.00 169.00 169.00 169.00 0.0M
2022-01-20 177.85 177.85 177.85 177.85 0.0M
2022-01-19 187.20 187.20 187.20 187.20 0.0M
2022-01-18 197.05 197.05 197.05 197.05 0.0M
2022-01-17 207.40 207.40 207.40 207.40 0.0M
2022-01-14 233.90 233.90 218.30 218.30 0.0M
2022-01-13 229.75 229.75 223.25 229.75 0.0M
2022-01-12 218.65 218.85 216.25 218.85 0.0M
2022-01-11 208.45 208.45 198.60 208.45 0.0M
2022-01-10 198.55 198.55 198.55 198.55 0.0M
2022-01-07 189.10 189.10 189.10 189.10 0.0M
2022-01-06 179.85 180.10 172.00 180.10 0.0M
2022-01-05 169.95 171.55 168.00 171.55 0.0M
2022-01-04 163.40 163.40 147.90 163.40 0.0M
2022-01-03 155.65 155.65 155.65 155.65 0.0M