Nitco Ltd

NCOT
🏛️ 印度 →
114.75
最后更新: 2025-10-03
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
12:00 120.10 120.10 120.10 120.10 44.7K
12:05 119.65 119.65 119.65 119.65 0.7K
12:20 119.05 119.05 119.05 119.05 0.0K
12:25 119.05 119.05 119.05 119.05 0.2K
12:35 119.35 119.35 118.95 119.35 0.1K
13:20 119.00 119.00 119.00 119.00 0.6K
13:25 118.65 118.65 118.65 118.65 0.0K
13:50 118.50 118.50 118.50 118.50 0.0K
14:10 118.50 118.50 118.50 118.50 1.0K
14:15 118.65 118.65 118.65 118.65 0.0K
14:25 118.05 118.05 118.05 118.05 0.6K
14:30 118.05 118.05 118.05 118.05 0.0K
14:35 118.65 118.65 118.00 118.15 0.4K
14:40 117.80 117.80 117.80 117.80 1.0K
14:50 117.85 118.05 117.85 118.05 0.0K
15:00 117.40 117.70 117.40 117.70 0.6K
15:20 117.00 117.70 117.00 117.05 0.3K
15:25 118.10 118.10 117.10 117.55 0.1K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-10-03 114.00 115.90 112.40 114.75 0.0M
2025-10-01 115.35 116.65 112.70 113.80 0.0M
2025-09-30 110.75 120.00 109.30 115.75 0.0M
2025-09-29 111.70 113.40 108.50 110.50 0.0M
2025-09-26 113.50 115.00 110.50 111.45 0.0M
2025-09-25 115.70 116.50 113.30 113.65 0.0M
2025-09-24 116.05 117.30 114.75 115.80 0.0M
2025-09-23 117.10 119.55 115.85 116.10 0.0M
2025-09-22 115.60 123.80 115.60 117.55 0.1M
2025-09-19 115.45 115.75 113.70 114.55 0.0M
2025-09-18 113.65 121.95 113.65 115.60 0.1M
2025-09-17 113.20 115.45 113.20 113.65 0.0M
2025-09-16 115.10 117.45 113.80 114.45 0.0M
2025-09-15 116.10 118.20 114.00 115.20 0.0M
2025-09-12 114.00 119.00 114.00 115.70 0.0M
2025-09-11 118.00 118.00 114.45 114.95 0.0M
2025-09-10 117.80 119.05 115.00 115.80 0.0M
2025-09-09 122.65 122.65 116.15 116.55 0.0M
2025-09-08 121.35 125.65 119.95 121.60 0.0M
2025-09-05 117.00 119.95 117.00 119.15 0.0M
2025-09-04 119.00 119.40 116.70 117.20 0.0M
2025-09-03 119.60 122.00 116.00 119.00 0.0M
2025-09-02 119.10 122.20 118.25 119.55 0.0M
2025-09-01 113.10 122.40 112.20 118.95 0.0M
2025-08-29 117.30 119.15 112.80 114.15 0.0M
2025-08-28 124.95 124.95 116.10 117.30 0.0M
2025-08-26 123.10 124.60 120.90 122.00 0.0M
2025-08-25 123.10 126.00 123.10 124.05 0.0M
2025-08-22 127.60 127.60 125.00 125.40 0.0M
2025-08-21 125.05 129.20 125.05 126.35 0.0M
2025-08-20 124.20 130.00 124.20 128.60 0.0M
2025-08-19 134.10 135.15 124.60 125.65 0.0M
2025-08-18 127.60 134.50 127.55 133.45 0.0M
2025-08-14 133.65 135.15 126.15 127.10 0.0M
2025-08-13 130.60 136.10 130.00 132.85 0.0M
2025-08-12 139.95 141.95 128.20 129.25 0.1M
2025-08-11 125.00 135.05 121.60 129.60 0.1M
2025-08-08 119.30 125.25 119.30 122.80 0.0M
2025-08-07 125.05 126.60 122.40 124.25 0.0M
2025-08-06 124.35 127.10 121.90 123.60 0.0M
2025-08-05 126.05 127.95 123.15 124.45 0.0M
2025-08-04 125.75 127.35 122.45 125.00 0.0M
2025-08-01 129.00 130.30 124.50 125.90 0.0M
2025-07-31 128.50 131.50 128.05 129.00 0.0M
2025-07-30 137.85 137.85 129.60 130.75 0.0M
2025-07-29 128.25 134.80 128.25 132.85 0.0M
2025-07-28 132.00 137.80 130.35 132.85 0.0M
2025-07-25 131.95 135.30 127.85 133.90 0.1M
2025-07-24 142.00 142.55 134.55 134.55 0.1M
2025-07-23 142.80 143.25 140.00 141.60 0.0M
2025-07-22 144.30 145.00 141.50 141.80 0.0M
2025-07-21 142.35 146.35 142.35 144.10 0.0M
2025-07-18 142.25 144.30 141.65 142.35 0.0M
2025-07-17 146.85 147.30 142.45 142.95 0.0M
2025-07-16 148.00 150.30 145.00 145.35 0.0M
2025-07-15 151.40 151.60 148.15 149.65 0.0M
2025-07-14 144.85 152.00 143.50 148.80 0.1M
2025-07-11 145.50 149.50 142.95 144.90 0.0M
2025-07-10 148.55 148.55 145.15 146.10 0.0M
2025-07-09 149.55 152.30 145.30 147.05 0.0M
2025-07-08 154.30 154.30 148.00 149.30 0.0M
2025-07-07 155.50 155.50 149.10 153.60 0.0M
2025-07-04 159.00 160.75 153.15 154.15 0.0M
2025-07-03 163.90 164.00 156.15 156.80 0.0M
2025-07-02 154.35 160.85 150.85 160.75 0.1M
2025-07-01 152.45 155.70 151.00 153.20 0.1M
2025-06-30 145.10 148.30 145.10 148.30 0.0M
2025-06-27 135.85 142.05 135.05 141.25 0.0M
2025-06-26 134.70 137.50 133.70 135.30 0.0M
2025-06-25 134.65 138.10 132.90 134.60 0.0M
2025-06-24 135.05 135.50 132.00 135.00 0.0M
2025-06-23 130.00 135.50 130.00 133.95 0.0M
2025-06-20 128.50 131.40 127.35 130.15 0.0M
2025-06-19 132.15 132.50 126.20 129.05 0.0M
2025-06-18 128.05 135.80 128.05 132.40 0.0M
2025-06-17 135.85 137.60 133.65 134.45 0.0M
2025-06-16 128.05 138.60 128.05 137.05 0.0M
2025-06-13 136.85 138.45 131.20 133.05 0.0M
2025-06-12 138.05 141.35 135.50 136.95 0.0M
2025-06-11 137.20 145.45 137.20 139.35 0.1M
2025-06-10 138.75 140.00 137.60 138.55 0.0M
2025-06-09 142.85 142.85 138.25 139.80 0.0M
2025-06-06 143.50 144.10 138.70 139.25 0.0M
2025-06-05 147.25 150.00 143.50 145.95 0.0M
2025-06-04 146.25 147.25 142.25 145.75 0.0M
2025-06-03 140.00 143.65 134.95 143.25 0.0M
2025-06-02 130.40 138.05 130.40 136.85 0.0M
2025-05-30 135.55 139.95 134.05 136.90 0.0M
2025-05-29 131.25 136.20 131.20 135.70 0.0M
2025-05-28 125.10 130.55 122.95 130.55 0.0M
2025-05-27 126.20 126.20 123.00 124.35 0.0M
2025-05-26 126.70 129.05 125.00 126.20 0.0M
2025-05-23 132.40 132.40 126.65 128.20 0.0M
2025-05-22 128.05 128.70 125.25 126.75 0.0M
2025-05-21 126.05 129.95 126.05 127.60 0.0M
2025-05-20 129.85 132.60 129.10 129.95 0.0M
2025-05-19 132.45 133.05 128.00 129.20 0.0M
2025-05-16 132.35 134.15 131.00 132.45 0.0M
2025-05-15 131.45 136.00 129.25 134.35 0.0M
2025-05-14 122.15 129.55 122.00 129.55 0.2M
2025-05-13 122.50 123.65 119.95 123.40 0.0M
2025-05-12 120.00 124.30 120.00 122.90 0.0M
2025-05-09 116.80 119.75 116.00 118.40 0.0M
2025-05-08 124.45 126.55 120.60 121.95 0.0M
2025-05-07 128.20 128.20 123.40 124.20 0.0M
2025-05-06 130.90 130.90 125.00 127.10 0.0M
2025-05-05 132.05 133.45 125.85 127.40 0.0M
2025-05-02 133.35 134.80 130.15 131.45 0.0M
2025-04-30 136.45 136.45 129.15 129.70 0.0M
2025-04-29 134.90 136.95 129.00 132.55 0.0M
2025-04-28 136.50 139.80 131.80 133.85 0.0M
2025-04-25 134.05 139.90 131.10 137.30 0.0M
2025-04-24 132.75 134.70 129.45 133.25 0.1M
2025-04-23 126.65 130.35 122.00 130.35 0.3M
2025-04-22 117.45 124.15 114.85 124.15 0.0M
2025-04-21 116.80 121.60 116.80 118.25 0.0M
2025-04-17 110.90 115.85 110.90 115.85 0.0M
2025-04-16 112.50 113.00 109.65 110.35 0.0M
2025-04-15 112.00 114.00 109.10 111.40 0.0M
2025-04-11 106.90 111.85 106.90 111.85 0.0M
2025-04-09 110.40 110.90 105.05 106.55 0.0M
2025-04-08 113.95 114.10 110.00 110.35 0.0M
2025-04-07 112.55 112.55 112.55 112.55 0.0M
2025-04-04 116.15 120.95 116.15 118.45 0.0M
2025-04-03 118.10 120.00 116.35 119.10 0.0M
2025-04-02 123.95 123.95 117.10 118.10 0.0M
2025-04-01 122.00 123.55 117.15 119.95 0.0M
2025-03-28 114.65 119.40 114.15 117.70 0.0M
2025-03-27 109.45 114.65 105.25 114.65 0.0M
2025-03-26 119.70 119.70 109.00 109.20 0.0M
2025-03-25 115.60 118.90 113.25 114.55 0.0M
2025-03-24 118.30 118.90 113.35 114.90 0.0M
2025-03-21 115.95 118.70 113.40 116.35 0.0M
2025-03-20 110.00 115.00 107.05 113.90 0.0M
2025-03-19 108.00 110.40 106.05 109.55 0.0M
2025-03-18 103.80 107.35 99.65 107.00 0.0M
2025-03-17 101.90 106.80 98.55 102.25 0.0M
2025-03-13 100.25 104.00 100.25 101.80 0.0M
2025-03-12 108.20 108.20 103.60 104.75 0.0M
2025-03-11 99.35 108.00 99.30 107.95 0.0M
2025-03-10 114.00 114.00 104.50 104.50 0.0M
2025-03-07 106.15 110.90 106.15 109.95 0.0M
2025-03-06 104.00 105.95 102.60 105.95 0.0M
2025-03-05 96.50 100.95 94.10 100.95 0.3M
2025-03-04 98.65 99.75 94.60 96.15 0.0M
2025-03-03 96.65 101.50 96.60 98.65 0.0M
2025-02-28 101.65 101.65 101.65 101.65 0.0M
2025-02-27 103.70 103.70 103.70 103.70 0.0M
2025-02-25 106.00 106.00 105.80 105.80 0.0M
2025-02-24 106.00 106.00 104.60 106.00 0.0M
2025-02-21 110.40 110.40 106.15 106.15 0.1M
2025-02-20 108.25 108.25 108.25 108.25 0.0M
2025-02-19 110.45 110.45 110.45 110.45 0.0M
2025-02-18 112.70 112.70 112.70 112.70 0.0M
2025-02-17 115.00 115.00 115.00 115.00 0.0M
2025-02-14 117.30 117.30 117.30 117.30 0.0M
2025-02-13 120.35 120.35 119.65 119.65 0.0M
2025-02-12 122.05 122.05 122.05 122.05 0.0M
2025-02-11 124.50 124.50 124.50 124.50 0.0M
2025-02-10 124.50 127.00 124.50 127.00 0.0M
2025-02-07 122.20 125.10 122.20 125.00 0.0M
2025-02-06 124.55 124.55 124.50 124.55 0.0M
2025-02-05 120.00 122.15 117.45 122.15 0.0M
2025-02-04 119.80 119.80 119.80 119.80 0.0M
2025-02-03 122.20 122.20 122.20 122.20 0.0M
2025-02-01 127.00 127.00 124.65 124.65 0.0M
2025-01-31 129.40 129.40 127.15 127.15 0.0M
2025-01-30 129.40 129.40 129.40 129.40 0.0M
2025-01-29 132.00 132.15 132.00 132.00 0.0M
2025-01-28 134.65 134.65 134.65 134.65 0.0M
2025-01-27 137.35 137.35 137.35 137.35 0.0M
2025-01-24 140.15 140.15 140.15 140.15 0.0M
2025-01-23 140.30 143.00 137.50 143.00 0.0M
2025-01-22 141.00 141.10 140.30 140.30 0.1M
2025-01-21 139.00 148.00 136.30 143.15 0.0M
2025-01-20 143.75 143.75 138.10 142.40 0.2M
2025-01-17 136.95 136.95 136.95 136.95 0.0M
2025-01-16 130.45 130.45 130.45 130.45 0.0M
2025-01-15 119.85 124.30 118.30 124.25 0.0M
2025-01-14 114.55 119.00 112.60 118.40 0.0M
2025-01-13 123.00 123.00 116.90 118.45 0.1M
2025-01-10 128.55 128.55 122.00 123.05 0.0M
2025-01-09 129.30 129.30 123.00 125.90 0.0M
2025-01-08 130.00 132.00 126.10 127.40 0.0M
2025-01-07 128.90 132.70 123.00 130.65 0.0M
2025-01-06 133.00 133.00 126.60 126.60 0.0M
2025-01-03 134.80 135.60 131.15 133.25 0.0M
2025-01-02 130.10 136.25 130.10 134.80 0.0M
2025-01-01 129.75 133.00 125.00 132.25 0.0M