Nilachal Refractories Ltd

NILR
🏛️ 印度 →
39.79
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
2022-12-30 41.45 41.50 40.10 41.45 0.0M
2022-12-29 38.30 40.75 38.30 40.75 0.0M
2022-12-28 38.50 41.00 38.20 40.40 0.0M
2022-12-27 41.70 41.70 38.30 40.40 0.0M
2022-12-26 37.75 40.40 36.50 40.00 0.0M
2022-12-23 38.90 41.00 35.65 38.50 0.0M
2022-12-22 39.65 42.30 38.00 41.50 0.0M
2022-12-21 42.25 43.20 40.60 40.60 0.0M
2022-12-20 41.00 42.50 40.40 42.25 0.0M
2022-12-19 42.95 42.95 41.10 41.25 0.0M
2022-12-16 42.50 42.95 42.00 42.70 0.0M
2022-12-15 42.40 42.50 42.40 42.50 0.0M
2022-12-14 43.70 43.70 42.00 42.40 0.0M
2022-12-13 43.75 43.75 42.60 42.65 0.0M
2022-12-12 43.80 44.40 42.40 43.75 0.0M
2022-12-09 42.30 44.90 42.25 42.50 0.0M
2022-12-08 42.20 43.40 42.20 42.40 0.0M
2022-12-07 44.90 45.00 42.00 43.90 0.0M
2022-12-06 45.00 45.00 43.80 43.80 0.0M
2022-12-05 42.10 44.50 42.10 43.00 0.0M
2022-12-02 44.65 44.65 42.00 42.10 0.0M
2022-12-01 43.00 43.00 43.00 43.00 0.0M
2022-11-30 43.90 44.00 41.75 43.00 0.0M
2022-11-29 42.40 43.80 42.40 43.00 0.0M
2022-11-28 42.55 44.00 42.00 42.50 0.0M
2022-11-25 42.00 44.90 42.00 42.55 0.0M
2022-11-24 42.25 43.95 42.25 43.95 0.0M
2022-11-23 43.00 44.00 41.00 42.10 0.0M
2022-11-22 43.15 47.00 43.00 43.45 0.0M
2022-11-21 44.80 46.50 43.00 45.40 0.0M
2022-11-18 44.85 44.85 42.85 44.55 0.0M
2022-11-17 44.45 44.45 42.50 42.85 0.0M
2022-11-16 44.70 45.00 43.00 44.50 0.0M
2022-11-15 43.60 45.00 43.50 44.75 0.0M
2022-11-14 44.15 44.85 43.05 43.60 0.0M
2022-11-11 44.00 46.90 43.00 44.10 0.0M
2022-11-10 44.00 47.00 43.50 45.00 0.0M
2022-11-09 47.00 47.00 44.10 45.95 0.0M
2022-11-07 44.90 46.70 43.65 46.35 0.0M
2022-11-04 45.40 45.40 43.00 45.00 0.0M
2022-11-03 47.40 47.40 42.50 44.55 0.0M
2022-11-02 46.00 46.95 44.05 46.50 0.0M
2022-11-01 46.90 46.90 44.00 44.15 0.0M
2022-10-31 45.00 47.25 44.00 45.10 0.0M
2022-10-28 45.30 46.50 45.10 46.00 0.0M
2022-10-27 44.05 49.00 44.00 46.65 0.0M
2022-10-25 42.55 46.75 42.50 46.05 0.0M
2022-10-24 41.65 46.00 41.65 43.60 0.0M
2022-10-21 42.70 45.00 42.70 44.55 0.0M
2022-10-20 45.50 47.00 42.50 43.10 0.0M
2022-10-19 47.05 47.70 44.15 45.35 0.0M
2022-10-18 48.00 49.00 46.00 47.95 0.0M
2022-10-17 48.20 49.50 42.75 48.00 0.0M
2022-10-14 50.95 50.95 46.00 47.25 0.0M
2022-10-13 50.25 51.15 46.70 48.25 0.0M
2022-10-12 49.20 50.75 47.55 49.25 0.0M
2022-10-11 53.80 53.80 46.60 47.95 0.0M
2022-10-10 50.00 51.45 45.20 51.45 0.0M
2022-10-07 46.80 46.80 46.80 46.80 0.0M
2022-10-06 44.60 44.60 44.60 44.60 0.0M
2022-10-04 42.00 42.50 41.95 42.50 0.0M
2022-10-03 41.20 42.00 39.95 40.50 0.0M
2022-09-30 42.00 42.00 41.95 42.00 0.0M
2022-09-29 42.50 42.50 39.40 41.05 0.0M
2022-09-28 42.50 42.50 40.85 41.45 0.0M
2022-09-27 43.40 43.40 41.75 43.00 0.0M
2022-09-26 44.40 44.90 41.50 42.50 0.0M
2022-09-23 42.20 43.50 42.20 43.50 0.0M
2022-09-22 43.75 43.75 42.05 42.40 0.0M
2022-09-21 44.25 44.25 41.15 43.75 0.0M
2022-09-20 43.50 45.90 42.05 42.55 0.0M
2022-09-19 46.50 46.50 43.50 44.25 0.0M
2022-09-16 45.50 48.00 45.00 45.10 0.0M
2022-09-15 45.50 48.25 45.50 45.95 0.0M
2022-09-14 46.30 47.50 45.50 46.00 0.0M
2022-09-13 46.00 47.60 46.00 46.30 0.0M
2022-09-12 48.00 48.00 46.15 47.60 0.0M
2022-09-09 48.00 48.40 46.00 46.80 0.0M
2022-09-08 48.50 48.50 45.00 46.95 0.0M
2022-09-07 47.50 48.00 46.50 47.00 0.0M
2022-09-06 47.10 48.90 45.40 46.00 0.0M
2022-09-05 47.60 49.70 47.10 47.30 0.0M
2022-09-02 47.15 49.00 47.00 48.80 0.0M
2022-09-01 48.00 48.90 47.00 48.00 0.0M
2022-08-30 46.25 49.50 46.25 48.15 0.0M
2022-08-29 50.00 50.00 46.10 48.50 0.0M
2022-08-26 50.75 51.40 47.60 48.50 0.0M
2022-08-25 49.90 50.60 47.30 49.75 0.0M
2022-08-24 47.10 50.10 47.10 48.25 0.0M
2022-08-23 48.55 49.95 47.10 49.00 0.0M
2022-08-22 47.55 50.95 47.50 47.80 0.0M
2022-08-19 50.00 52.00 50.00 50.00 0.0M
2022-08-18 53.75 53.75 49.00 52.30 0.0M
2022-08-17 50.00 51.60 48.00 51.40 0.0M
2022-08-16 50.20 50.50 48.00 49.15 0.0M
2022-08-12 50.00 50.00 47.25 49.20 0.0M
2022-08-11 47.50 51.90 47.00 49.20 0.0M
2022-08-10 47.00 50.00 46.80 49.45 0.0M
2022-08-08 50.70 50.70 47.00 47.95 0.0M
2022-08-05 50.00 50.00 46.45 48.95 0.0M
2022-08-04 45.80 50.00 45.80 48.85 0.0M
2022-08-03 53.20 53.20 48.20 48.20 0.0M
2022-08-02 50.70 50.70 49.30 50.70 0.0M
2022-08-01 48.30 48.30 48.30 48.30 0.0M
2022-07-29 41.70 46.00 41.70 46.00 0.0M
2022-07-28 46.10 46.10 43.85 43.85 0.0M
2022-07-27 46.15 46.15 46.15 46.15 0.0M
2022-07-26 53.65 53.65 48.55 48.55 0.0M
2022-07-25 51.10 51.10 51.00 51.10 0.0M
2022-07-22 48.70 48.70 48.70 48.70 0.0M
2022-07-21 46.40 46.40 46.35 46.40 0.0M
2022-07-20 44.20 44.20 40.00 44.20 0.0M
2022-07-19 42.10 42.10 42.10 42.10 0.0M
2022-07-18 36.30 40.10 36.30 40.10 0.0M
2022-07-15 38.20 38.20 38.20 38.20 0.0M
2022-07-14 40.20 40.20 40.20 40.20 0.0M
2022-07-13 42.30 42.30 42.30 42.30 0.0M
2022-07-12 44.50 45.10 44.50 44.50 0.0M
2022-07-11 46.80 48.30 46.80 46.80 0.0M
2022-07-08 49.25 54.25 49.25 49.25 0.0M
2022-07-07 51.80 51.80 51.80 51.80 0.0M
2022-07-06 54.50 54.50 54.50 54.50 0.0M
2022-07-05 57.35 57.35 57.35 57.35 0.0M
2022-07-04 66.65 66.65 60.35 60.35 0.0M
2022-07-01 63.50 63.50 63.50 63.50 0.0M
2022-06-30 57.75 57.75 57.75 57.75 0.0M
2022-06-29 52.50 52.50 52.50 52.50 0.0M
2022-06-28 43.00 47.75 43.00 47.75 0.0M
2022-06-27 39.80 39.80 35.75 39.80 0.0M
2022-06-24 30.95 33.90 28.00 33.20 0.0M
2022-06-23 29.85 29.85 26.50 28.60 0.0M
2022-06-22 29.50 29.95 27.20 27.20 0.0M
2022-06-21 29.40 30.60 27.90 28.00 0.0M
2022-06-20 32.50 32.50 27.60 29.40 0.0M
2022-06-17 35.95 35.95 30.60 32.50 0.0M
2022-06-16 30.50 35.80 30.50 32.50 0.0M
2022-06-15 32.50 32.60 31.00 31.50 0.0M
2022-06-14 36.90 36.90 30.00 31.85 0.0M
2022-06-13 31.70 34.05 30.95 31.15 0.0M
2022-06-10 31.25 31.25 29.00 30.95 0.0M
2022-06-09 32.05 34.70 25.90 30.15 0.0M
2022-06-08 34.90 34.90 31.00 32.35 0.0M
2022-06-07 32.50 35.50 32.00 32.25 0.0M
2022-06-06 34.50 34.50 32.25 32.50 0.0M
2022-06-03 34.30 34.30 32.50 33.90 0.0M
2022-06-02 32.55 34.85 32.55 33.95 0.0M
2022-06-01 35.80 35.80 32.50 32.80 0.0M
2022-05-31 32.00 35.95 32.00 33.85 0.0M
2022-05-30 35.90 35.90 31.70 33.40 0.0M
2022-05-27 33.25 33.80 31.60 33.30 0.0M
2022-05-26 35.50 35.70 33.00 34.70 0.0M
2022-05-25 36.25 36.25 32.50 33.00 0.0M
2022-05-24 35.00 36.40 34.50 35.45 0.0M
2022-05-23 35.00 35.95 32.50 33.25 0.0M
2022-05-20 34.00 34.50 34.00 34.30 0.0M
2022-05-19 34.80 34.80 33.60 34.80 0.0M
2022-05-18 37.25 38.40 32.65 34.80 0.0M
2022-05-17 39.25 39.30 34.00 34.95 0.0M
2022-05-16 34.90 35.75 34.90 35.75 0.0M
2022-05-13 33.80 35.40 31.25 32.50 0.0M
2022-05-12 32.00 34.10 32.00 32.45 0.0M
2022-05-11 37.00 37.00 34.10 35.05 0.0M
2022-05-10 36.30 39.30 35.50 35.60 0.0M
2022-05-09 39.00 41.80 36.20 37.45 0.0M
2022-05-06 39.00 39.65 35.15 38.00 0.0M
2022-05-05 33.50 36.30 32.15 36.05 0.0M
2022-05-04 33.90 33.90 30.65 33.00 0.0M
2022-05-02 32.50 33.80 29.60 33.00 0.0M
2022-04-29 31.00 34.00 31.00 32.20 0.0M
2022-04-28 30.60 34.50 30.60 34.00 0.0M
2022-04-27 35.30 35.30 32.05 33.75 0.0M
2022-04-26 35.95 36.85 33.30 34.95 0.0M
2022-04-25 38.00 38.00 33.40 35.85 0.0M
2022-04-22 38.30 38.30 34.35 36.95 0.0M
2022-04-21 38.90 38.90 34.10 37.25 0.0M
2022-04-20 36.30 37.40 36.00 36.40 0.0M
2022-04-19 34.30 36.40 33.50 34.10 0.0M
2022-04-18 36.40 36.40 33.50 35.70 0.0M
2022-04-13 36.50 39.80 34.20 36.40 0.0M
2022-04-12 36.90 36.90 34.20 36.20 0.0M
2022-04-11 40.00 40.00 33.60 35.50 0.0M
2022-04-08 35.85 38.50 35.10 36.50 0.0M
2022-04-07 35.40 36.50 33.05 35.15 0.0M
2022-04-06 35.05 36.00 34.70 34.70 0.0M
2022-04-05 37.00 37.90 35.00 36.50 0.0M
2022-04-04 36.50 37.90 35.80 36.10 0.0M
2022-04-01 38.00 38.50 35.00 36.50 0.0M
2022-03-31 37.75 37.75 35.00 36.80 0.0M
2022-03-30 36.50 38.50 36.10 36.25 0.0M
2022-03-29 39.85 39.85 37.95 38.00 0.0M
2022-03-28 39.00 41.50 38.10 39.90 0.0M
2022-03-25 39.00 41.00 37.25 40.10 0.0M
2022-03-24 41.80 41.80 38.70 39.20 0.0M
2022-03-23 38.70 40.70 38.70 40.70 0.0M
2022-03-22 38.80 38.80 38.80 38.80 0.0M
2022-03-21 40.80 40.80 40.80 40.80 0.0M
2022-03-17 42.90 42.90 42.90 42.90 0.0M
2022-03-16 47.50 47.50 45.15 45.15 0.0M
2022-03-15 47.50 47.50 47.50 47.50 0.0M
2022-03-14 45.25 45.25 45.25 45.25 0.0M
2022-03-11 43.10 43.10 41.90 43.10 0.0M
2022-03-10 37.15 41.05 37.15 41.05 0.0M
2022-03-09 39.10 39.10 39.10 39.10 0.0M
2022-03-08 41.15 41.15 41.15 41.15 0.0M
2022-03-07 43.30 43.30 43.30 43.30 0.0M
2022-03-04 45.55 45.55 45.55 45.55 0.0M
2022-03-03 47.90 47.90 47.90 47.90 0.0M
2022-03-02 50.40 50.40 50.40 50.40 0.0M
2022-02-28 53.05 53.05 53.05 53.05 0.0M
2022-02-25 55.80 55.80 55.80 55.80 0.0M
2022-02-24 58.70 58.70 58.70 58.70 0.0M
2022-02-23 61.75 61.75 61.75 61.75 0.0M
2022-02-22 71.75 71.75 64.95 64.95 0.0M
2022-02-21 68.35 68.35 68.35 68.35 0.0M
2022-02-18 65.10 65.10 65.10 65.10 0.0M
2022-02-17 62.00 62.00 62.00 62.00 0.0M
2022-02-16 59.05 59.05 59.05 59.05 0.0M
2022-02-15 56.25 56.25 56.25 56.25 0.0M
2022-02-14 53.60 53.60 53.60 53.60 0.0M
2022-02-11 51.05 51.05 51.05 51.05 0.0M
2022-02-10 48.65 48.65 48.65 48.65 0.0M
2022-02-09 46.35 46.35 44.10 46.35 0.0M
2022-02-08 44.15 44.15 42.90 44.15 0.0M
2022-02-07 42.05 42.05 42.05 42.05 0.0M
2022-02-04 40.05 40.05 40.05 40.05 0.0M
2022-02-03 37.70 38.15 36.00 38.15 0.0M
2022-02-02 36.35 36.35 36.00 36.35 0.0M
2022-02-01 34.00 34.65 34.00 34.65 0.0M
2022-01-31 33.35 33.35 33.00 33.00 0.0M
2022-01-28 32.00 32.50 31.80 31.80 0.0M
2022-01-27 31.85 31.85 29.05 31.75 0.0M
2022-01-25 32.60 32.60 30.40 30.45 0.0M
2022-01-24 31.90 31.95 28.95 31.95 0.0M
2022-01-21 32.70 32.70 30.45 30.45 0.0M
2022-01-20 33.50 33.50 30.40 31.25 0.0M
2022-01-19 34.90 34.95 31.95 31.95 0.0M
2022-01-18 33.55 35.00 33.55 33.60 0.0M
2022-01-17 35.40 35.40 33.65 35.30 0.0M
2022-01-14 35.50 35.50 34.00 35.40 0.0M
2022-01-13 34.10 36.80 33.40 34.70 0.0M
2022-01-12 38.85 38.85 35.15 35.15 0.0M
2022-01-11 34.30 37.85 34.30 37.00 0.0M
2022-01-10 36.10 36.10 36.10 36.10 0.0M
2022-01-07 36.00 38.00 35.50 38.00 0.0M
2022-01-06 37.20 37.20 37.15 37.15 0.0M
2022-01-05 37.20 37.25 37.20 37.25 0.0M
2022-01-04 37.20 37.25 37.15 37.20 0.0M
2022-01-03 36.00 37.80 34.20 37.70 0.0M