NHPC Ltd

NHPC
🏛️ 印度 →
86.32
最后更新: 2025-09-30
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
2025-09-30 86.29 86.48 85.66 86.32 10.5M
2025-09-29 83.70 86.14 83.63 85.87 20.1M
2025-09-26 86.43 86.50 83.51 83.64 8.1M
2025-09-25 86.31 87.96 86.28 86.43 15.2M
2025-09-24 86.55 87.60 85.96 86.29 11.3M
2025-09-23 87.85 88.30 86.29 86.63 11.8M
2025-09-22 87.80 88.60 87.14 87.73 10.3M
2025-09-19 87.53 89.22 87.30 87.82 25.2M
2025-09-18 87.50 88.69 86.60 87.09 16.4M
2025-09-17 88.30 88.43 86.76 87.21 15.2M
2025-09-16 86.79 88.87 86.75 88.61 26.9M
2025-09-15 83.92 86.79 83.50 86.61 26.2M
2025-09-12 82.50 83.60 82.32 83.50 16.4M
2025-09-11 79.96 82.65 79.82 82.28 30.0M
2025-09-10 78.65 79.80 78.63 79.56 10.9M
2025-09-09 79.50 80.07 78.08 78.57 9.7M
2025-09-08 78.00 78.94 77.63 78.64 5.6M
2025-09-05 78.40 78.55 77.10 77.82 7.0M
2025-09-04 79.76 79.99 78.00 78.09 7.0M
2025-09-03 79.50 79.94 79.20 79.38 4.9M
2025-09-02 78.90 79.89 78.32 79.56 7.5M
2025-09-01 78.00 78.97 77.70 78.56 7.4M
2025-08-29 78.34 78.40 76.61 77.23 13.5M
2025-08-28 79.99 80.16 78.17 78.34 11.7M
2025-08-26 79.52 80.34 78.36 79.84 20.6M
2025-08-25 80.84 81.09 79.48 79.60 12.5M
2025-08-22 82.03 82.03 80.61 80.71 8.7M
2025-08-21 82.85 83.37 81.73 81.83 6.3M
2025-08-20 82.14 83.55 81.84 82.76 11.2M
2025-08-19 82.90 82.97 81.80 82.09 12.5M
2025-08-18 83.00 83.50 81.94 82.78 7.9M
2025-08-14 84.90 84.98 81.83 82.32 14.0M
2025-08-13 84.40 85.86 83.80 85.11 11.7M
2025-08-12 83.75 84.19 83.18 83.91 6.0M
2025-08-11 82.45 83.90 81.77 83.45 10.1M
2025-08-08 83.00 83.58 81.50 81.78 6.6M
2025-08-07 83.55 83.88 81.91 83.41 5.8M
2025-08-06 85.50 85.60 83.69 83.99 5.8M
2025-08-05 83.70 85.45 83.50 85.23 10.4M
2025-08-04 82.94 83.75 82.44 83.49 5.6M
2025-08-01 83.25 84.20 82.45 83.24 10.7M
2025-07-31 83.80 83.90 82.91 83.25 7.4M
2025-07-30 84.34 84.69 83.55 84.46 6.8M
2025-07-29 83.70 84.35 83.12 84.04 7.9M
2025-07-28 83.79 84.83 83.20 83.70 8.2M
2025-07-25 85.80 86.05 83.14 83.48 11.5M
2025-07-24 86.58 86.99 85.25 85.84 8.0M
2025-07-23 86.69 87.34 86.15 86.48 8.0M
2025-07-22 87.53 87.84 86.20 86.33 6.7M
2025-07-21 87.10 88.09 86.11 87.53 6.3M
2025-07-18 87.80 87.84 86.43 87.03 15.9M
2025-07-17 88.60 88.77 87.42 87.84 7.1M
2025-07-16 88.15 88.95 87.88 88.58 6.8M
2025-07-15 89.15 89.50 87.70 88.10 12.5M
2025-07-14 88.18 89.75 87.57 88.78 17.3M
2025-07-11 87.52 88.68 87.31 88.05 14.3M
2025-07-10 88.29 88.68 87.22 87.52 16.7M
2025-07-09 88.50 88.78 87.81 88.29 16.8M
2025-07-08 84.87 88.20 84.72 87.96 40.4M
2025-07-07 85.00 85.30 84.30 84.44 7.4M
2025-07-04 85.02 85.65 84.31 85.04 7.0M
2025-07-03 85.05 85.59 84.75 84.97 6.2M
2025-07-02 85.50 86.12 84.01 84.71 10.1M
2025-07-01 86.10 86.30 85.10 85.47 7.5M
2025-06-30 85.97 86.30 85.20 85.81 9.5M
2025-06-27 85.80 86.35 85.25 85.55 16.0M
2025-06-26 85.35 85.66 83.91 85.38 10.4M
2025-06-25 85.88 86.15 84.65 84.97 9.2M
2025-06-24 86.21 86.58 85.00 85.45 21.0M
2025-06-23 81.39 85.75 81.11 85.21 19.7M
2025-06-20 80.87 82.75 80.75 82.31 19.7M
2025-06-19 82.55 83.44 80.58 80.87 11.1M
2025-06-18 85.00 85.05 82.10 82.53 15.7M
2025-06-17 86.70 86.94 84.96 85.07 8.3M
2025-06-16 86.06 86.75 85.00 86.50 8.3M
2025-06-13 85.05 86.80 85.05 86.06 11.4M
2025-06-12 90.45 90.64 87.30 87.62 12.1M
2025-06-11 89.90 91.30 89.50 90.28 13.7M
2025-06-10 91.50 91.50 89.43 89.71 13.9M
2025-06-09 90.30 92.34 90.17 90.93 31.3M
2025-06-06 88.06 89.63 87.81 89.31 18.0M
2025-06-05 87.62 89.20 87.15 87.63 21.1M
2025-06-04 85.48 87.35 84.68 87.11 11.8M
2025-06-03 87.32 87.72 84.85 85.09 11.5M
2025-06-02 87.37 87.79 86.64 87.32 9.0M
2025-05-30 87.01 87.81 85.92 87.41 34.6M
2025-05-29 87.15 87.30 86.48 87.08 8.8M
2025-05-28 87.50 88.30 86.60 86.74 10.6M
2025-05-27 87.06 87.40 86.50 87.22 10.6M
2025-05-26 86.29 87.28 85.65 87.06 13.9M
2025-05-23 88.00 88.05 85.75 85.97 15.1M
2025-05-22 88.00 89.39 87.00 87.50 24.0M
2025-05-21 88.90 89.25 86.25 87.62 33.9M
2025-05-20 89.46 89.94 86.16 86.61 20.7M
2025-05-19 90.18 90.65 88.84 88.99 24.4M
2025-05-16 87.08 90.78 87.08 89.71 40.2M
2025-05-15 86.30 87.44 85.81 86.95 17.6M
2025-05-14 83.78 86.27 83.40 85.96 18.8M
2025-05-13 83.30 84.22 82.60 83.53 20.4M
2025-05-12 81.59 83.90 81.40 83.30 24.5M
2025-05-09 77.60 79.23 76.25 77.97 32.2M
2025-05-08 84.50 84.50 79.50 80.20 13.5M
2025-05-07 80.08 83.80 80.01 83.41 14.7M
2025-05-06 84.80 84.88 80.70 81.71 14.8M
2025-05-05 85.90 85.92 84.15 84.63 10.9M
2025-05-02 85.79 87.00 84.75 84.99 10.1M
2025-04-30 86.94 87.35 85.20 85.79 12.4M
2025-04-29 87.70 88.13 86.10 86.52 9.5M
2025-04-28 86.04 87.26 85.70 86.77 13.1M
2025-04-25 89.60 89.88 85.12 86.07 22.6M
2025-04-24 90.39 91.16 88.92 89.08 20.7M
2025-04-23 90.50 91.49 88.67 90.37 22.9M
2025-04-22 88.39 90.88 87.25 89.88 34.3M
2025-04-21 85.00 88.25 84.85 87.71 20.9M
2025-04-17 85.40 85.95 84.86 84.98 16.6M
2025-04-16 85.21 86.26 84.84 85.32 20.8M
2025-04-15 85.20 85.80 84.70 85.42 18.8M
2025-04-11 85.20 85.90 83.20 84.20 24.7M
2025-04-09 83.15 85.20 82.56 84.40 23.2M
2025-04-08 84.20 84.64 81.87 83.58 13.8M
2025-04-07 76.50 83.03 75.75 82.58 31.8M
2025-04-04 84.50 84.90 82.71 83.04 21.0M
2025-04-03 83.00 84.85 82.65 84.53 15.2M
2025-04-02 82.20 84.28 80.81 83.69 21.7M
2025-04-01 82.08 83.49 81.54 82.14 17.4M
2025-03-28 82.45 86.94 82.00 82.20 72.4M
2025-03-27 80.60 82.27 80.00 81.28 84.9M
2025-03-26 81.45 82.85 80.55 80.94 20.1M
2025-03-25 84.30 84.65 80.75 81.31 19.8M
2025-03-24 83.29 84.99 83.19 83.62 19.9M
2025-03-21 80.20 84.09 80.02 82.56 48.1M
2025-03-20 81.38 81.80 79.67 80.04 12.4M
2025-03-19 79.30 80.60 79.06 80.20 10.8M
2025-03-18 78.75 79.35 77.88 79.13 12.2M
2025-03-17 77.60 79.20 77.60 78.33 11.5M
2025-03-13 78.80 79.00 77.30 77.57 11.5M
2025-03-12 77.00 78.50 76.69 78.36 15.7M
2025-03-11 75.00 76.95 74.32 76.58 12.6M
2025-03-10 77.40 78.50 75.31 75.80 11.6M
2025-03-07 77.41 78.15 76.63 77.03 10.9M
2025-03-06 77.00 77.82 76.50 77.51 10.9M
2025-03-05 74.00 76.56 74.00 76.35 15.2M
2025-03-04 72.98 74.40 72.43 73.57 15.9M
2025-03-03 73.59 74.24 71.50 73.37 17.4M
2025-02-28 73.50 73.86 71.00 72.90 28.4M
2025-02-27 76.35 76.99 73.51 74.31 19.8M
2025-02-25 77.31 78.80 75.90 76.01 20.7M
2025-02-24 78.90 78.95 77.05 77.24 17.4M
2025-02-21 80.10 82.16 79.53 79.89 41.6M
2025-02-20 75.50 80.41 75.00 79.80 50.8M
2025-02-19 72.95 74.83 72.15 74.62 12.1M
2025-02-18 73.08 73.41 71.14 73.01 13.6M
2025-02-17 72.50 73.60 71.10 73.21 12.7M
2025-02-14 75.51 75.81 72.35 73.29 11.1M
2025-02-13 72.90 76.25 72.80 75.30 14.4M
2025-02-12 74.02 74.60 71.00 74.10 19.1M
2025-02-11 76.50 76.84 73.87 74.39 14.3M
2025-02-10 76.00 78.86 74.91 76.17 17.9M
2025-02-07 77.70 78.49 76.90 77.43 11.0M
2025-02-06 80.00 80.84 77.25 77.61 15.1M
2025-02-05 78.80 80.13 78.54 79.53 12.6M
2025-02-04 77.71 79.15 76.75 78.91 13.3M
2025-02-03 77.13 77.62 74.53 76.73 25.4M
2025-02-01 82.00 82.60 77.24 78.84 27.5M
2025-01-31 75.70 82.10 75.16 80.55 22.8M
2025-01-30 74.90 76.75 74.23 75.47 17.7M
2025-01-29 73.10 75.63 73.10 74.58 13.9M
2025-01-28 75.00 76.07 72.43 73.09 15.3M
2025-01-27 76.50 76.68 74.10 74.77 12.0M
2025-01-24 78.40 78.81 76.75 76.88 8.3M
2025-01-23 77.50 79.63 77.06 78.46 7.9M
2025-01-22 79.04 79.29 76.63 77.76 13.2M
2025-01-21 79.91 80.24 78.80 79.02 12.4M
2025-01-20 80.54 80.70 79.70 79.96 7.1M
2025-01-17 78.41 81.00 78.00 80.40 15.6M
2025-01-16 78.00 79.30 77.94 78.83 8.1M
2025-01-15 77.33 78.70 76.36 77.18 13.3M
2025-01-14 72.70 77.00 72.70 76.39 18.0M
2025-01-13 73.86 75.30 72.15 72.57 28.5M
2025-01-10 78.11 78.54 76.43 76.60 17.8M
2025-01-09 79.09 79.20 77.61 78.11 12.0M
2025-01-08 79.29 79.69 77.58 78.99 15.1M
2025-01-07 79.44 80.27 78.65 79.19 14.0M
2025-01-06 83.00 83.08 78.90 79.27 32.0M
2025-01-03 83.40 84.50 82.51 83.09 23.4M
2025-01-02 82.20 82.72 81.28 82.47 9.0M
2025-01-01 81.00 82.47 80.69 81.94 12.9M