Nesco Ltd

NSEN
🏛️ 印度 →
1,385.40
最后更新: 2025-10-07
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:15 1,320.50 1,320.50 1,296.80 1,303.45 1.9K
09:20 1,302.30 1,302.65 1,299.05 1,299.05 0.1K
09:25 1,300.70 1,308.00 1,300.70 1,308.00 0.0K
09:30 1,311.00 1,311.00 1,309.00 1,310.00 0.2K
09:35 1,311.00 1,311.00 1,305.00 1,305.95 0.1K
09:40 1,307.65 1,307.65 1,306.70 1,306.90 0.0K
09:45 1,308.10 1,308.10 1,308.00 1,308.00 0.0K
09:50 1,307.85 1,307.85 1,304.00 1,304.00 0.1K
09:55 1,301.00 1,302.30 1,300.00 1,300.00 0.2K
10:00 1,302.70 1,302.70 1,300.00 1,300.00 0.1K
10:05 1,300.60 1,300.60 1,299.05 1,299.50 0.1K
10:10 1,300.90 1,300.90 1,299.50 1,299.50 0.1K
10:15 1,299.05 1,299.20 1,291.10 1,291.85 0.7K
10:20 1,291.55 1,296.90 1,291.55 1,296.90 0.0K
10:25 1,291.35 1,292.40 1,290.00 1,290.80 0.8K
10:30 1,293.65 1,298.35 1,293.65 1,295.00 0.7K
10:35 1,291.00 1,291.00 1,290.30 1,290.30 0.0K
10:40 1,288.60 1,291.95 1,285.20 1,291.95 0.9K
10:45 1,292.95 1,292.95 1,283.30 1,289.60 0.2K
10:50 1,289.95 1,290.75 1,287.05 1,290.75 0.2K
10:55 1,290.75 1,290.75 1,288.45 1,288.45 0.4K
11:00 1,288.35 1,291.35 1,287.50 1,287.50 0.1K
11:05 1,286.35 1,288.85 1,286.35 1,286.35 0.0K
11:10 1,287.95 1,289.80 1,287.95 1,289.80 0.0K
11:15 1,289.00 1,289.00 1,289.00 1,289.00 0.0K
11:20 1,288.95 1,288.95 1,288.95 1,288.95 0.0K
11:25 1,286.90 1,286.90 1,284.25 1,286.85 0.1K
11:30 1,287.90 1,287.90 1,284.90 1,287.85 0.1K
11:35 1,284.00 1,289.50 1,283.50 1,287.30 0.3K
11:40 1,288.90 1,288.90 1,288.90 1,288.90 0.0K
11:45 1,287.95 1,287.95 1,284.00 1,287.45 0.3K
11:50 1,285.30 1,285.30 1,285.30 1,285.30 0.0K
11:55 1,287.75 1,287.90 1,285.00 1,285.00 0.1K
12:00 1,284.00 1,284.00 1,283.00 1,284.00 0.1K
12:05 1,283.05 1,285.40 1,283.00 1,284.95 0.1K
12:10 1,284.10 1,285.10 1,284.10 1,285.10 0.0K
12:15 1,285.10 1,287.10 1,285.10 1,287.10 0.1K
12:20 1,286.65 1,286.75 1,286.65 1,286.75 0.1K
12:25 1,284.00 1,288.00 1,284.00 1,288.00 0.1K
12:30 1,288.00 1,288.00 1,287.90 1,287.95 0.1K
12:35 1,286.00 1,288.45 1,285.00 1,287.75 0.1K
12:40 1,285.00 1,285.00 1,284.15 1,284.15 0.1K
12:45 1,284.10 1,286.75 1,284.10 1,286.75 0.1K
12:50 1,287.15 1,293.50 1,287.15 1,292.40 0.4K
12:55 1,290.95 1,295.00 1,290.95 1,295.00 0.0K
13:00 1,293.45 1,294.00 1,293.45 1,294.00 0.1K
13:05 1,294.00 1,294.00 1,293.70 1,293.70 0.2K
13:10 1,291.10 1,293.15 1,291.10 1,293.15 0.0K
13:15 1,292.10 1,292.10 1,288.65 1,288.65 0.0K
13:20 1,290.00 1,290.00 1,287.00 1,287.00 0.0K
13:25 1,286.60 1,286.80 1,286.60 1,286.80 0.0K
13:30 1,285.10 1,286.90 1,285.10 1,286.90 0.1K
13:35 1,285.80 1,288.00 1,285.80 1,288.00 0.1K
13:45 1,291.95 1,300.00 1,291.95 1,294.10 0.6K
13:50 1,294.25 1,296.45 1,293.30 1,293.95 0.0K
13:55 1,289.95 1,289.95 1,289.95 1,289.95 0.1K
14:00 1,291.65 1,291.65 1,291.65 1,291.65 0.0K
14:05 1,291.65 1,291.65 1,289.65 1,289.65 0.1K
14:10 1,289.45 1,293.20 1,289.45 1,292.10 0.0K
14:15 1,292.05 1,294.90 1,292.05 1,294.90 0.0K
14:25 1,294.85 1,294.85 1,294.20 1,294.20 0.0K
14:30 1,290.05 1,290.50 1,290.05 1,290.50 0.0K
14:35 1,293.95 1,293.95 1,291.25 1,291.25 0.1K
14:40 1,292.30 1,292.30 1,292.30 1,292.30 0.0K
14:45 1,289.55 1,293.40 1,289.55 1,293.40 0.1K
14:50 1,292.40 1,295.25 1,291.10 1,295.25 0.1K
14:55 1,297.00 1,297.00 1,295.10 1,295.10 0.1K
15:00 1,298.00 1,302.10 1,297.25 1,302.10 0.2K
15:05 1,304.95 1,312.60 1,304.15 1,309.85 1.1K
15:10 1,309.85 1,310.10 1,307.70 1,309.70 0.1K
15:15 1,307.70 1,310.00 1,303.45 1,304.50 0.1K
15:20 1,303.20 1,304.25 1,300.00 1,300.00 0.1K
15:25 1,300.00 1,304.90 1,300.00 1,304.90 0.2K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-10-07 1,383.00 1,412.25 1,366.90 1,385.40 0.0M
2025-10-06 1,303.55 1,395.00 1,300.40 1,383.00 0.0M
2025-10-03 1,320.50 1,320.50 1,283.00 1,304.90 0.0M
2025-10-01 1,312.45 1,325.05 1,291.10 1,317.50 0.0M
2025-09-30 1,301.05 1,327.70 1,301.00 1,310.80 0.0M
2025-09-29 1,371.75 1,371.75 1,314.00 1,319.75 0.0M
2025-09-26 1,395.45 1,411.85 1,361.30 1,371.75 0.0M
2025-09-25 1,485.75 1,485.75 1,410.15 1,413.00 0.0M
2025-09-24 1,470.70 1,470.70 1,426.65 1,435.75 0.0M
2025-09-23 1,500.05 1,501.55 1,457.60 1,470.70 0.0M
2025-09-22 1,521.05 1,522.20 1,494.35 1,499.55 0.0M
2025-09-19 1,470.05 1,557.00 1,461.70 1,528.55 0.0M
2025-09-18 1,481.05 1,499.75 1,472.40 1,478.85 0.0M
2025-09-17 1,472.45 1,511.45 1,472.40 1,496.90 0.0M
2025-09-16 1,500.15 1,526.25 1,472.35 1,478.40 0.0M
2025-09-15 1,549.70 1,549.70 1,506.50 1,514.70 0.0M
2025-09-12 1,580.90 1,603.60 1,524.95 1,537.10 0.0M
2025-09-11 1,502.05 1,638.85 1,502.05 1,572.30 0.0M
2025-09-10 1,519.55 1,557.00 1,512.40 1,524.35 0.0M
2025-09-09 1,564.15 1,572.80 1,508.15 1,519.55 0.0M
2025-09-08 1,449.75 1,556.75 1,419.30 1,533.40 0.0M
2025-09-05 1,474.95 1,474.95 1,408.50 1,422.35 0.0M
2025-09-04 1,459.90 1,474.50 1,441.40 1,452.30 0.0M
2025-09-03 1,439.35 1,452.85 1,408.05 1,448.30 0.0M
2025-09-02 1,473.95 1,473.95 1,411.05 1,415.85 0.0M
2025-09-01 1,415.00 1,450.10 1,401.25 1,445.95 0.0M
2025-08-29 1,436.00 1,436.00 1,390.00 1,399.85 0.0M
2025-08-28 1,413.10 1,434.40 1,391.90 1,401.75 0.0M
2025-08-26 1,433.00 1,465.05 1,421.00 1,438.20 0.0M
2025-08-25 1,449.95 1,467.90 1,433.45 1,438.00 0.0M
2025-08-22 1,474.95 1,474.95 1,410.00 1,445.45 0.0M
2025-08-21 1,463.40 1,471.60 1,430.20 1,442.45 0.0M
2025-08-20 1,417.75 1,468.90 1,405.60 1,461.65 0.0M
2025-08-19 1,449.00 1,452.45 1,414.45 1,418.45 0.0M
2025-08-18 1,374.00 1,448.95 1,356.85 1,437.15 0.0M
2025-08-14 1,349.10 1,372.00 1,344.65 1,356.95 0.0M
2025-08-13 1,348.05 1,407.70 1,336.60 1,347.65 0.0M
2025-08-12 1,355.05 1,382.00 1,350.20 1,371.90 0.0M
2025-08-11 1,377.75 1,384.40 1,338.00 1,376.00 0.0M
2025-08-08 1,397.95 1,397.95 1,353.55 1,364.15 0.0M
2025-08-07 1,352.05 1,395.75 1,352.05 1,377.70 0.0M
2025-08-06 1,357.80 1,385.00 1,342.00 1,373.25 0.0M
2025-08-05 1,431.00 1,431.00 1,337.95 1,357.80 0.0M
2025-08-04 1,320.05 1,362.70 1,320.05 1,352.55 0.0M
2025-08-01 1,377.95 1,430.55 1,338.00 1,343.40 0.0M
2025-07-31 1,270.65 1,399.50 1,265.35 1,378.30 0.1M
2025-07-30 1,242.35 1,337.70 1,223.80 1,302.25 0.0M
2025-07-29 1,220.05 1,250.00 1,213.85 1,244.10 0.0M
2025-07-28 1,220.80 1,265.20 1,220.80 1,233.45 0.0M
2025-07-25 1,270.00 1,280.35 1,230.95 1,237.50 0.0M
2025-07-24 1,299.90 1,299.90 1,265.65 1,280.30 0.0M
2025-07-23 1,289.90 1,289.90 1,240.95 1,283.60 0.0M
2025-07-22 1,299.95 1,300.75 1,264.35 1,272.00 0.0M
2025-07-21 1,287.75 1,287.75 1,263.25 1,271.95 0.0M
2025-07-18 1,268.05 1,295.95 1,252.85 1,282.90 0.0M
2025-07-17 1,284.50 1,325.00 1,262.00 1,279.90 0.0M
2025-07-16 1,270.15 1,295.35 1,270.15 1,282.60 0.0M
2025-07-15 1,204.60 1,303.80 1,204.55 1,292.65 0.0M
2025-07-14 1,171.05 1,208.80 1,171.05 1,199.85 0.0M
2025-07-11 1,229.95 1,229.95 1,186.85 1,197.95 0.0M
2025-07-10 1,168.10 1,206.00 1,144.30 1,194.80 0.0M
2025-07-09 1,180.25 1,184.15 1,155.00 1,158.25 0.0M
2025-07-08 1,183.60 1,194.00 1,165.55 1,189.25 0.0M
2025-07-07 1,180.20 1,202.70 1,178.05 1,183.60 0.0M
2025-07-04 1,224.35 1,224.35 1,182.25 1,197.55 0.0M
2025-07-03 1,182.30 1,200.00 1,177.25 1,195.90 0.0M
2025-07-02 1,199.35 1,205.50 1,161.95 1,182.45 0.0M
2025-07-01 1,179.85 1,219.00 1,169.00 1,197.20 0.0M
2025-06-30 1,130.00 1,179.75 1,120.65 1,166.75 0.0M
2025-06-27 1,118.80 1,125.90 1,104.45 1,117.65 0.0M
2025-06-26 1,084.55 1,135.95 1,084.55 1,118.80 0.0M
2025-06-25 1,029.85 1,107.35 1,029.30 1,090.30 0.0M
2025-06-24 1,021.10 1,026.05 1,018.00 1,022.55 0.0M
2025-06-23 1,026.80 1,036.00 1,010.30 1,018.00 0.0M
2025-06-20 1,005.75 1,034.50 997.95 1,026.80 0.0M
2025-06-19 1,015.90 1,025.90 1,002.05 1,005.75 0.0M
2025-06-18 1,022.00 1,044.90 1,012.35 1,024.20 0.0M
2025-06-17 1,049.95 1,050.00 1,008.75 1,021.30 0.0M
2025-06-16 1,009.90 1,014.25 981.95 1,008.95 0.0M
2025-06-13 999.95 1,017.50 975.90 1,001.75 0.0M
2025-06-12 1,000.05 1,024.75 995.00 1,000.00 0.0M
2025-06-11 1,049.95 1,049.95 1,009.00 1,026.65 0.0M
2025-06-10 971.00 1,037.35 971.00 1,021.65 0.0M
2025-06-09 946.85 957.50 942.75 955.05 0.0M
2025-06-06 920.05 949.35 920.05 946.65 0.0M
2025-06-05 919.85 935.05 918.30 930.10 0.0M
2025-06-04 927.30 927.30 914.00 915.95 0.0M
2025-06-03 932.55 932.55 923.60 924.15 0.0M
2025-06-02 926.00 938.00 923.85 930.85 0.0M
2025-05-30 921.00 932.00 917.35 925.35 0.0M
2025-05-29 918.00 933.10 918.00 922.10 0.0M
2025-05-28 944.15 946.55 930.00 934.70 0.0M
2025-05-27 954.80 954.80 942.80 946.40 0.0M
2025-05-26 946.50 957.40 946.50 951.60 0.0M
2025-05-23 945.35 952.10 940.55 945.35 0.0M
2025-05-22 951.15 960.90 942.70 944.90 0.0M
2025-05-21 935.10 957.55 932.90 953.10 0.0M
2025-05-20 934.80 952.00 928.70 945.95 0.0M
2025-05-19 950.60 952.05 932.00 934.75 0.0M
2025-05-16 955.10 986.95 955.10 983.75 0.0M
2025-05-15 947.10 968.75 946.25 964.15 0.0M
2025-05-14 930.05 957.00 930.05 943.25 0.0M
2025-05-13 941.95 950.20 925.15 936.00 0.0M
2025-05-12 918.00 942.00 910.00 927.30 0.0M
2025-05-09 901.50 917.05 901.50 907.55 0.0M
2025-05-08 926.95 928.40 913.40 919.90 0.0M
2025-05-07 921.05 925.60 912.15 921.50 0.0M
2025-05-06 911.65 928.70 911.00 921.10 0.0M
2025-05-05 926.00 932.70 920.05 924.20 0.0M
2025-05-02 943.45 945.00 925.00 926.70 0.0M
2025-04-30 945.00 961.15 940.00 943.15 0.0M
2025-04-29 961.90 965.65 952.30 956.15 0.0M
2025-04-28 951.40 963.10 947.85 955.30 0.0M
2025-04-25 962.50 962.50 948.75 951.85 0.0M
2025-04-24 956.15 967.90 950.00 956.60 0.0M
2025-04-23 962.75 967.95 959.15 963.35 0.0M
2025-04-22 967.35 970.95 955.55 959.25 0.0M
2025-04-21 1,008.40 1,008.40 954.10 967.40 0.0M
2025-04-17 965.95 980.00 960.60 962.35 0.0M
2025-04-16 979.95 979.95 956.00 967.00 0.0M
2025-04-15 976.40 976.40 951.65 968.65 0.0M
2025-04-11 949.00 959.90 932.85 949.05 0.0M
2025-04-09 910.05 963.50 900.90 944.90 0.0M
2025-04-08 944.40 944.40 915.00 917.30 0.0M
2025-04-07 895.00 917.70 882.00 910.70 0.0M
2025-04-04 936.05 946.50 926.50 940.80 0.0M
2025-04-03 954.95 957.70 929.20 948.35 0.0M
2025-04-02 938.40 949.95 920.95 945.80 0.0M
2025-04-01 921.05 958.25 921.00 938.35 0.0M
2025-03-28 918.70 921.95 906.05 912.50 0.0M
2025-03-27 892.40 936.65 892.40 913.50 0.0M
2025-03-26 920.10 928.75 908.00 913.80 0.0M
2025-03-25 947.95 947.95 920.85 931.80 0.0M
2025-03-24 959.95 959.95 920.00 936.75 0.0M
2025-03-21 900.05 939.20 893.30 931.70 0.0M
2025-03-20 907.50 907.50 895.15 897.50 0.0M
2025-03-19 901.85 906.60 892.50 897.80 0.0M
2025-03-18 878.90 917.75 874.55 901.80 0.0M
2025-03-17 886.70 891.75 867.00 870.40 0.0M
2025-03-13 900.05 900.05 880.55 886.70 0.0M
2025-03-12 900.10 919.00 900.10 905.00 0.0M
2025-03-11 885.80 915.90 882.05 914.70 0.0M
2025-03-10 916.00 922.30 890.00 891.85 0.0M
2025-03-07 928.95 929.95 912.10 922.30 0.0M
2025-03-06 910.40 919.70 900.90 912.90 0.0M
2025-03-05 862.00 906.35 862.00 902.55 0.0M
2025-03-04 880.00 885.95 859.40 877.50 0.0M
2025-03-03 861.20 897.90 841.95 890.20 0.0M
2025-02-28 881.80 890.75 865.40 870.30 0.0M
2025-02-27 890.05 918.05 889.40 902.65 0.0M
2025-02-25 882.90 906.55 882.90 900.55 0.0M
2025-02-24 929.10 929.10 886.45 889.00 0.0M
2025-02-21 928.10 929.65 904.10 910.85 0.0M
2025-02-20 928.95 930.05 916.00 922.60 0.0M
2025-02-19 897.90 926.90 897.90 918.70 0.0M
2025-02-18 925.05 930.25 893.10 897.90 0.0M
2025-02-17 925.00 927.40 899.95 925.80 0.0M
2025-02-14 950.00 953.05 915.45 925.60 0.0M
2025-02-13 945.00 964.50 937.60 954.15 0.0M
2025-02-12 945.65 954.80 934.10 950.10 0.0M
2025-02-11 972.95 972.95 941.05 950.45 0.0M
2025-02-10 950.05 996.00 950.05 969.85 0.0M
2025-02-07 1,012.95 1,012.95 972.55 994.40 0.0M
2025-02-06 988.10 998.80 973.00 993.75 0.0M
2025-02-05 969.70 985.00 955.55 982.45 0.0M
2025-02-04 954.95 960.00 938.90 954.10 0.0M
2025-02-03 955.50 955.55 933.70 941.15 0.0M
2025-02-01 1,009.95 1,009.95 946.90 960.20 0.0M
2025-01-31 971.35 981.90 954.50 963.40 0.0M
2025-01-30 989.95 989.95 952.25 966.10 0.0M
2025-01-29 945.30 973.55 944.05 965.45 0.0M
2025-01-28 969.65 971.00 933.85 945.30 0.0M
2025-01-27 991.45 1,001.00 955.00 969.65 0.0M
2025-01-24 1,024.40 1,030.30 1,004.25 1,014.15 0.0M
2025-01-23 1,030.45 1,048.00 1,015.70 1,027.15 0.0M
2025-01-22 973.95 1,035.00 973.25 1,031.00 0.0M
2025-01-21 1,020.00 1,020.00 995.45 999.35 0.0M
2025-01-20 1,009.45 1,020.00 1,003.85 1,012.40 0.0M
2025-01-17 998.20 1,014.30 994.55 1,004.25 0.0M
2025-01-16 993.50 1,001.00 990.95 999.15 0.0M
2025-01-15 941.55 1,006.95 941.55 988.10 0.0M
2025-01-14 954.00 977.15 946.85 969.55 0.0M
2025-01-13 992.20 992.20 947.65 956.00 0.0M
2025-01-10 1,040.00 1,041.00 989.70 992.85 0.0M
2025-01-09 1,037.00 1,044.85 1,015.95 1,019.80 0.0M
2025-01-08 1,033.00 1,040.50 1,015.90 1,037.25 0.0M
2025-01-07 1,029.50 1,048.00 1,000.50 1,033.25 0.0M
2025-01-06 996.45 1,001.25 974.65 995.25 0.0M
2025-01-03 999.95 1,005.95 985.00 995.15 0.0M
2025-01-02 982.20 990.95 975.05 986.70 0.0M
2025-01-01 963.50 985.40 962.95 982.20 0.0M