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
2023-12-29 131.00 139.90 131.00 135.05 0.0M
2023-12-28 139.00 146.50 134.55 134.80 0.0M
2023-12-27 154.05 154.05 139.45 141.60 0.0M
2023-12-26 139.40 146.75 139.30 146.75 0.0M
2023-12-22 123.55 135.00 123.55 133.45 0.0M
2023-12-21 122.95 129.50 107.20 124.25 0.0M
2023-12-20 122.80 123.65 116.00 118.45 0.0M
2023-12-19 119.90 122.80 116.95 121.10 0.0M
2023-12-18 115.90 122.65 112.00 116.75 0.0M
2023-12-15 112.05 117.80 112.05 115.90 0.0M
2023-12-14 118.70 118.70 111.60 116.00 0.0M
2023-12-13 111.10 116.80 111.10 112.20 0.0M
2023-12-12 115.00 117.05 111.25 114.90 0.0M
2023-12-11 115.45 118.70 115.00 117.15 0.0M
2023-12-08 119.00 119.00 112.20 117.70 0.0M
2023-12-07 116.70 117.95 107.65 116.50 0.0M
2023-12-06 116.90 122.45 113.00 114.95 0.0M
2023-12-05 118.70 118.85 116.20 116.85 0.0M
2023-12-04 122.80 123.00 110.60 117.10 0.0M
2023-12-01 124.00 124.00 116.55 122.65 0.0M
2023-11-30 121.00 123.00 117.30 120.15 0.0M
2023-11-29 124.80 124.80 120.00 121.30 0.0M
2023-11-28 123.00 123.00 116.45 119.35 0.0M
2023-11-24 120.95 120.95 115.15 118.95 0.0M
2023-11-23 117.00 121.40 117.00 120.00 0.0M
2023-11-22 121.85 122.00 115.10 121.65 0.0M
2023-11-21 120.00 122.30 115.00 117.00 0.0M
2023-11-20 120.80 121.90 118.90 119.80 0.0M
2023-11-17 114.00 121.55 112.10 116.80 0.0M
2023-11-16 113.95 119.00 111.00 115.80 0.0M
2023-11-15 114.30 115.00 110.05 113.35 0.0M
2023-11-13 112.95 114.45 112.00 114.30 0.0M
2023-11-12 111.75 111.75 106.30 107.65 0.0M
2023-11-10 109.00 112.00 107.50 109.00 0.0M
2023-11-09 109.00 111.95 108.85 111.90 0.0M
2023-11-08 113.95 113.95 108.35 109.00 0.0M
2023-11-07 108.10 112.00 108.10 110.20 0.0M
2023-11-06 112.45 112.45 108.55 108.80 0.0M
2023-11-03 113.85 113.85 107.10 108.20 0.0M
2023-11-02 107.00 108.50 106.30 108.50 0.0M
2023-11-01 106.25 109.90 106.25 108.85 0.0M
2023-10-31 110.20 110.20 107.80 108.50 0.0M
2023-10-30 107.20 110.90 106.60 109.40 0.0M
2023-10-27 113.00 113.40 106.00 111.80 0.0M
2023-10-26 108.00 113.90 104.80 109.50 0.0M
2023-10-25 109.70 111.30 100.75 109.95 0.0M
2023-10-23 110.50 110.50 104.75 106.00 0.0M
2023-10-20 109.00 112.30 109.00 110.25 0.0M
2023-10-19 112.80 112.80 107.50 110.05 0.0M
2023-10-18 114.40 114.40 107.40 110.65 0.0M
2023-10-17 111.00 115.80 111.00 113.05 0.0M
2023-10-16 111.80 111.80 110.00 111.00 0.0M
2023-10-13 111.00 111.00 108.00 110.00 0.0M
2023-10-12 114.00 114.00 110.00 111.00 0.0M
2023-10-11 114.65 114.65 108.00 113.60 0.0M
2023-10-10 109.90 111.45 107.25 110.95 0.0M
2023-10-09 110.00 114.00 106.80 107.75 0.0M
2023-10-06 111.80 111.80 109.20 111.75 0.0M
2023-10-05 113.65 113.65 110.00 111.80 0.0M
2023-10-04 110.00 115.90 106.05 113.05 0.0M
2023-10-03 115.00 117.95 111.00 111.00 0.0M
2023-09-29 114.95 117.60 112.20 115.00 0.0M
2023-09-28 117.90 118.00 113.00 113.50 0.0M
2023-09-27 121.60 124.90 116.00 117.90 0.0M
2023-09-26 121.50 126.00 121.50 121.60 0.0M
2023-09-25 121.05 126.50 121.05 126.00 0.0M
2023-09-22 126.75 126.75 120.90 125.30 0.0M
2023-09-21 128.00 128.00 122.05 124.85 0.0M
2023-09-20 122.95 129.05 117.10 127.95 0.0M
2023-09-18 124.50 125.10 116.00 122.95 0.0M
2023-09-15 121.95 125.00 115.00 119.15 0.0M
2023-09-14 119.95 121.95 119.50 119.55 0.0M
2023-09-13 120.10 120.10 114.15 120.00 0.0M
2023-09-12 125.95 130.50 118.75 120.10 0.0M
2023-09-11 123.95 126.00 115.25 125.00 0.0M
2023-09-08 115.05 124.95 115.05 121.00 0.0M
2023-09-07 128.00 128.00 118.15 120.35 0.0M
2023-09-06 126.00 129.00 121.05 124.10 0.0M
2023-09-05 127.15 128.50 122.40 126.35 0.0M
2023-09-04 124.00 129.00 122.50 128.15 0.0M
2023-09-01 126.00 129.00 122.00 123.85 0.0M
2023-08-31 130.00 130.00 125.50 128.39 0.0M
2023-08-30 128.63 132.95 125.01 127.98 0.0M
2023-08-29 136.84 139.00 128.76 131.26 0.0M
2023-08-28 136.84 136.84 132.94 135.53 0.0M
2023-08-25 128.80 130.33 126.05 130.33 0.0M
2023-08-24 130.10 134.00 121.27 124.13 0.0M
2023-08-23 153.00 159.90 133.08 134.74 0.0M
2023-08-22 131.80 146.76 131.00 146.76 0.0M
2023-08-21 108.70 122.30 102.31 122.30 0.0M
2023-08-18 101.10 102.00 97.80 101.92 0.0M
2023-08-17 104.50 104.50 97.25 101.07 0.0M
2023-08-16 95.30 103.00 92.06 97.78 0.0M
2023-08-14 87.60 106.75 87.60 95.30 0.0M
2023-08-11 93.70 94.03 91.01 92.07 0.0M
2023-08-10 87.51 96.25 87.51 92.05 0.0M
2023-08-09 89.95 92.00 86.26 89.21 0.0M
2023-08-08 88.84 93.30 87.00 89.77 0.0M
2023-08-07 94.40 94.40 86.11 90.65 0.0M
2023-08-04 93.50 97.75 82.50 87.78 0.0M
2023-08-03 93.03 95.89 91.25 91.56 0.0M
2023-08-02 94.72 94.97 91.28 93.03 0.0M
2023-08-01 96.39 96.40 91.30 93.00 0.0M
2023-07-31 97.90 97.90 91.10 93.38 0.0M
2023-07-28 96.50 97.49 92.00 94.05 0.0M
2023-07-27 94.00 98.89 94.00 97.98 0.0M
2023-07-26 104.50 104.50 94.25 96.99 0.0M
2023-07-25 100.00 107.75 95.21 100.65 0.0M
2023-07-24 102.00 110.30 92.10 102.12 0.0M
2023-07-21 95.00 102.58 95.00 100.75 0.0M
2023-07-20 85.40 93.91 85.40 93.26 0.0M
2023-07-19 87.78 90.00 85.15 85.38 0.0M
2023-07-18 87.80 87.80 84.51 87.37 0.0M
2023-07-17 91.00 91.00 85.05 85.94 0.0M
2023-07-14 86.30 89.90 84.56 86.35 0.0M
2023-07-13 89.00 89.00 84.50 85.55 0.0M
2023-07-12 85.51 88.60 85.51 86.47 0.0M
2023-07-11 89.10 89.99 85.25 85.59 0.0M
2023-07-10 91.00 91.00 84.00 86.57 0.0M
2023-07-07 87.50 91.00 86.01 86.28 0.0M
2023-07-06 90.20 91.00 86.20 87.03 0.0M
2023-07-05 86.00 91.00 86.00 90.67 0.0M
2023-07-04 84.81 91.49 84.80 86.24 0.0M
2023-07-03 87.00 90.50 87.00 89.46 0.0M
2023-06-30 88.90 88.90 84.46 87.99 0.0M
2023-06-28 89.00 89.00 85.18 85.69 0.0M
2023-06-27 85.10 88.77 84.45 86.99 0.0M
2023-06-26 87.00 87.00 85.00 86.35 0.0M
2023-06-23 84.05 87.45 84.05 85.00 0.0M
2023-06-22 88.90 88.90 83.63 85.46 0.0M
2023-06-21 85.80 85.80 83.10 85.78 0.0M
2023-06-20 84.50 89.00 82.81 85.00 0.0M
2023-06-19 84.50 86.60 84.50 84.50 0.0M
2023-06-16 85.00 86.85 84.95 84.95 0.0M
2023-06-15 83.10 86.25 83.10 86.00 0.0M
2023-06-14 84.25 86.45 84.25 85.00 0.0M
2023-06-13 86.99 86.99 84.10 86.24 0.0M
2023-06-12 84.41 88.00 84.35 86.58 0.0M
2023-06-09 85.00 87.85 84.11 84.41 0.0M
2023-06-08 84.07 87.35 84.07 85.99 0.0M
2023-06-07 87.20 90.00 83.00 84.09 0.0M
2023-06-06 84.40 90.30 84.40 87.00 0.0M
2023-06-05 85.16 88.95 85.16 86.00 0.0M
2023-06-02 84.25 90.19 84.25 87.58 0.0M
2023-06-01 86.38 86.39 84.25 85.90 0.0M
2023-05-31 87.00 87.00 84.20 86.38 0.0M
2023-05-30 86.63 86.63 84.01 85.79 0.0M
2023-05-29 83.00 86.63 82.75 86.63 0.0M
2023-05-26 86.00 86.00 82.01 82.51 0.0M
2023-05-25 85.00 85.00 82.01 84.49 0.0M
2023-05-24 87.50 87.50 80.50 82.01 0.0M
2023-05-23 87.50 87.50 84.55 84.65 0.0M
2023-05-22 88.65 88.75 83.10 87.80 0.0M
2023-05-19 85.89 90.10 85.00 86.25 0.0M
2023-05-18 84.10 85.89 84.05 85.89 0.0M
2023-05-17 86.80 86.80 82.65 86.60 0.0M
2023-05-16 83.95 86.00 83.00 85.40 0.0M
2023-05-15 85.00 86.00 83.50 84.01 0.0M
2023-05-12 85.61 92.69 85.60 87.00 0.0M
2023-05-11 85.30 88.81 85.30 88.78 0.0M
2023-05-10 87.25 87.25 84.35 84.59 0.0M
2023-05-09 86.00 86.00 84.35 85.59 0.0M
2023-05-08 87.59 88.20 83.66 86.00 0.0M
2023-05-05 87.60 87.65 84.00 86.20 0.0M
2023-05-04 85.00 88.60 83.65 87.90 0.0M
2023-05-03 86.20 86.20 83.00 84.54 0.0M
2023-05-02 85.70 87.40 82.75 85.00 0.0M
2023-04-28 82.12 85.88 82.12 84.75 0.0M
2023-04-27 87.80 87.80 84.55 84.60 0.0M
2023-04-26 83.19 86.20 81.05 84.04 0.0M
2023-04-25 80.02 83.35 80.02 83.19 0.0M
2023-04-24 82.89 84.72 80.01 81.03 0.0M
2023-04-21 86.60 86.60 80.29 80.69 0.0M
2023-04-20 85.55 87.93 82.35 84.51 0.0M
2023-04-19 88.90 88.90 84.90 85.55 0.0M
2023-04-18 88.89 88.89 86.00 87.88 0.0M
2023-04-17 91.90 91.90 85.85 86.43 0.0M
2023-04-13 93.88 93.88 88.00 88.70 0.0M
2023-04-12 92.51 94.45 90.26 91.05 0.0M
2023-04-11 88.75 95.00 88.75 92.51 0.0M
2023-04-10 92.00 93.51 89.40 90.56 0.0M
2023-04-06 97.59 97.59 89.83 89.93 0.0M
2023-04-05 90.77 95.30 90.77 94.55 0.0M
2023-04-03 82.32 90.77 82.32 90.77 0.0M
2023-03-31 86.45 86.45 86.45 86.45 0.0M
2023-03-29 90.99 90.99 90.99 90.99 0.0M
2023-03-28 97.01 105.40 95.77 95.77 0.0M
2023-03-27 100.81 100.81 100.81 100.81 0.0M
2023-03-24 95.99 96.01 94.00 96.01 0.0M
2023-03-23 91.39 91.44 91.39 91.44 0.0M
2023-03-22 87.05 87.09 83.16 87.09 0.0M
2023-03-21 82.95 82.95 82.95 82.95 0.0M
2023-03-20 79.00 79.00 79.00 79.00 0.0M
2023-03-17 75.24 75.24 75.24 75.24 0.0M
2023-03-16 71.66 71.66 71.66 71.66 0.0M
2023-03-15 68.25 68.25 68.25 68.25 0.0M
2023-03-14 65.25 68.50 64.89 65.00 0.0M
2023-03-13 62.00 68.30 62.00 68.30 0.0M
2023-03-10 64.55 69.00 64.55 65.13 0.0M
2023-03-09 65.69 68.70 63.00 67.94 0.0M
2023-03-08 67.60 67.60 65.62 65.69 0.0M
2023-03-06 65.10 71.00 65.10 69.07 0.0M
2023-03-03 64.68 68.51 64.68 68.45 0.0M
2023-03-02 71.66 71.66 68.08 68.08 0.0M
2023-03-01 64.84 71.66 64.84 71.66 0.0M
2023-02-28 68.25 68.25 68.25 68.25 0.0M
2023-02-27 71.80 71.80 71.80 71.80 0.0M
2023-02-24 75.55 75.55 75.55 75.55 0.0M
2023-02-23 79.50 79.50 79.50 79.50 0.0M
2023-02-22 83.65 83.65 83.65 83.65 0.0M
2023-02-21 88.05 88.05 88.05 88.05 0.0M
2023-02-20 92.65 92.65 92.65 92.65 0.0M
2023-02-17 97.50 97.50 97.50 97.50 0.0M
2023-02-16 102.60 102.60 102.60 102.60 0.0M
2023-02-15 107.95 107.95 107.95 107.95 0.0M
2023-02-14 113.60 113.60 113.60 113.60 0.0M
2023-02-13 119.55 119.55 119.55 119.55 0.0M
2023-02-06 125.80 125.80 125.80 125.80 0.0M
2023-01-30 132.40 132.40 132.40 132.40 0.0M
2023-01-23 139.35 139.35 139.35 139.35 0.0M
2023-01-16 146.65 146.65 146.65 146.65 0.0M
2023-01-09 154.35 154.35 154.35 154.35 0.0M
2023-01-02 162.45 162.45 162.45 162.45 0.0M