Nureca Ltd

NURE
🏛️ 印度 →
238.28
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
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
2023-12-29 427.00 441.80 426.00 427.90 0.1M
2023-12-28 438.95 444.30 426.00 427.30 0.1M
2023-12-27 461.90 465.00 438.00 441.35 0.3M
2023-12-26 418.90 468.80 418.90 456.25 1.5M
2023-12-22 418.40 433.00 411.00 415.25 0.4M
2023-12-21 392.00 424.00 383.00 413.00 0.6M
2023-12-20 413.00 426.45 383.00 391.85 0.6M
2023-12-19 379.35 433.30 375.20 410.25 2.9M
2023-12-18 366.00 374.95 364.05 369.55 0.0M
2023-12-15 365.00 367.85 363.00 364.25 0.0M
2023-12-14 368.10 371.05 362.00 364.30 0.1M
2023-12-13 363.00 368.45 361.10 364.55 0.0M
2023-12-12 375.00 379.75 360.00 362.25 0.1M
2023-12-11 364.00 385.00 362.00 372.05 0.2M
2023-12-08 364.05 373.60 359.35 363.05 0.1M
2023-12-07 357.25 375.00 357.25 364.05 0.1M
2023-12-06 363.00 363.00 355.10 357.85 0.0M
2023-12-05 362.00 364.50 358.60 359.40 0.0M
2023-12-04 365.20 367.45 358.00 359.10 0.0M
2023-12-01 359.00 371.95 359.00 362.80 0.1M
2023-11-30 357.00 364.75 357.00 359.10 0.0M
2023-11-29 359.05 361.70 352.60 355.50 0.0M
2023-11-28 354.05 365.00 354.05 359.60 0.1M
2023-11-24 356.00 358.95 353.95 354.80 0.0M
2023-11-23 353.35 360.00 353.20 354.25 0.0M
2023-11-22 360.00 362.70 355.00 356.80 0.0M
2023-11-21 362.00 362.00 355.40 357.70 0.0M
2023-11-20 361.95 365.00 353.35 355.30 0.0M
2023-11-17 367.85 369.45 359.55 361.50 0.1M
2023-11-16 365.00 377.00 360.75 365.70 0.1M
2023-11-15 365.00 365.00 359.35 361.50 0.0M
2023-11-13 355.20 367.85 355.20 359.25 0.1M
2023-11-12 358.90 359.95 354.70 358.70 0.0M
2023-11-10 356.50 361.60 351.15 354.75 0.0M
2023-11-09 359.65 361.25 351.80 353.15 0.0M
2023-11-08 359.15 367.00 354.00 356.15 0.0M
2023-11-07 367.15 369.70 358.70 361.75 0.0M
2023-11-06 381.60 385.00 361.00 364.25 0.1M
2023-11-03 360.00 367.80 356.50 359.45 0.0M
2023-11-02 345.00 364.50 345.00 358.75 0.1M
2023-11-01 336.00 383.75 336.00 348.60 0.6M
2023-10-31 337.15 339.00 333.50 334.85 0.0M
2023-10-30 337.75 340.90 332.00 333.85 0.0M
2023-10-27 336.75 344.25 335.00 337.60 0.0M
2023-10-26 339.00 339.00 325.40 333.45 0.0M
2023-10-25 343.45 348.95 330.05 332.50 0.0M
2023-10-23 367.95 374.00 336.25 341.45 0.0M
2023-10-20 359.00 362.50 352.35 354.95 0.0M
2023-10-19 366.00 366.00 358.55 362.60 0.0M
2023-10-18 360.00 384.40 355.00 361.80 0.2M
2023-10-17 360.00 362.00 356.50 357.20 0.0M
2023-10-16 351.60 362.00 350.95 356.80 0.0M
2023-10-13 357.00 357.00 351.00 351.55 0.0M
2023-10-12 352.00 359.50 352.00 357.10 0.0M
2023-10-11 358.70 359.95 350.05 352.35 0.0M
2023-10-10 358.30 364.00 351.85 355.25 0.0M
2023-10-09 371.00 371.00 353.50 356.60 0.1M
2023-10-06 371.35 382.90 371.35 375.50 0.1M
2023-10-05 377.45 396.80 367.45 370.15 0.3M
2023-10-04 384.90 393.70 372.55 374.25 0.3M
2023-10-03 341.90 403.25 338.85 396.15 1.5M
2023-09-29 339.90 339.95 333.00 336.05 0.0M
2023-09-28 340.40 341.95 333.00 334.45 0.0M
2023-09-27 341.45 342.00 334.00 337.35 0.0M
2023-09-26 344.60 344.60 336.15 338.15 0.0M
2023-09-25 349.00 349.00 340.00 341.30 0.0M
2023-09-22 352.90 352.90 341.10 344.20 0.0M
2023-09-21 353.95 356.10 346.10 347.70 0.0M
2023-09-20 357.20 362.35 348.30 350.50 0.0M
2023-09-18 353.00 364.95 353.00 359.50 0.0M
2023-09-15 364.05 368.65 350.00 361.00 0.0M
2023-09-14 362.55 369.90 361.10 366.10 0.0M
2023-09-13 357.40 364.25 347.15 360.60 0.0M
2023-09-12 383.40 383.40 349.00 352.10 0.1M
2023-09-11 349.95 383.70 346.00 378.25 0.2M
2023-09-08 350.00 350.65 337.00 342.10 0.0M
2023-09-07 347.15 357.00 345.00 350.65 0.0M
2023-09-06 330.50 342.15 325.00 342.15 0.0M
2023-09-05 322.00 329.00 322.00 325.90 0.0M
2023-09-04 325.00 329.85 324.00 326.65 0.0M
2023-09-01 327.95 329.00 322.00 324.00 0.0M
2023-08-31 321.00 329.60 320.60 323.70 0.0M
2023-08-30 321.05 325.90 319.00 321.05 0.0M
2023-08-29 321.00 324.45 320.00 321.55 0.0M
2023-08-28 325.00 325.00 311.00 320.35 0.0M
2023-08-25 327.60 330.00 320.00 324.90 0.0M
2023-08-24 334.45 334.45 326.80 327.60 0.0M
2023-08-23 330.00 333.90 327.20 330.80 0.0M
2023-08-22 322.10 330.95 319.00 325.70 0.0M
2023-08-21 321.30 325.95 321.30 322.10 0.0M
2023-08-18 328.50 332.95 315.20 324.90 0.0M
2023-08-17 327.10 334.40 327.10 328.25 0.0M
2023-08-16 328.90 332.00 325.00 328.30 0.0M
2023-08-14 338.00 338.00 328.15 328.90 0.0M
2023-08-11 344.85 346.70 333.00 333.95 0.0M
2023-08-10 341.20 348.00 340.00 341.55 0.0M
2023-08-09 346.50 348.00 335.15 341.20 0.0M
2023-08-08 342.10 349.70 341.00 346.50 0.0M
2023-08-07 333.15 343.50 330.55 342.10 0.0M
2023-08-04 334.85 338.45 330.10 333.15 0.0M
2023-08-03 326.00 340.00 326.00 334.85 0.0M
2023-08-02 336.20 340.00 326.20 328.40 0.0M
2023-08-01 338.15 343.75 334.50 336.20 0.0M
2023-07-31 336.90 342.00 332.00 338.15 0.0M
2023-07-28 336.00 339.50 331.00 335.55 0.0M
2023-07-27 340.90 340.90 332.80 334.25 0.0M
2023-07-26 341.50 341.50 333.40 336.50 0.0M
2023-07-25 340.00 342.00 333.50 335.50 0.0M
2023-07-24 346.00 346.00 335.10 338.75 0.0M
2023-07-21 338.50 345.95 335.00 339.65 0.0M
2023-07-20 344.25 344.25 338.70 339.50 0.0M
2023-07-19 353.00 353.00 341.50 344.80 0.0M
2023-07-18 348.00 353.45 348.00 350.15 0.0M
2023-07-17 341.00 356.00 341.00 348.55 0.0M
2023-07-14 349.75 349.75 340.00 344.00 0.0M
2023-07-13 354.25 354.25 347.00 349.75 0.0M
2023-07-12 357.00 358.00 352.20 354.25 0.0M
2023-07-11 358.90 358.90 350.00 356.75 0.0M
2023-07-10 362.30 364.00 355.00 356.75 0.0M
2023-07-07 361.50 365.25 360.00 362.30 0.0M
2023-07-06 358.00 365.00 358.00 361.50 0.0M
2023-07-05 366.90 366.90 360.20 361.45 0.0M
2023-07-04 369.00 370.45 359.00 362.40 0.0M
2023-07-03 351.40 374.00 351.40 370.45 0.0M
2023-06-30 368.55 374.95 364.50 367.45 0.0M
2023-06-28 365.00 376.00 365.00 368.55 0.0M
2023-06-27 369.00 376.00 367.05 368.55 0.0M
2023-06-26 369.45 375.00 362.55 372.60 0.0M
2023-06-23 372.10 378.70 363.20 369.45 0.0M
2023-06-22 389.25 394.00 369.80 372.10 0.0M
2023-06-21 397.00 397.00 385.00 389.25 0.0M
2023-06-20 398.00 403.30 390.00 397.05 0.1M
2023-06-19 366.00 384.10 365.10 384.10 0.0M
2023-06-16 365.25 369.90 355.00 365.85 0.0M
2023-06-15 371.80 376.00 362.50 365.25 0.0M
2023-06-14 380.00 384.40 370.00 372.85 0.0M
2023-06-13 379.80 385.00 376.00 378.60 0.0M
2023-06-12 380.10 386.00 374.00 376.50 0.0M
2023-06-09 399.00 399.00 384.00 385.05 0.0M
2023-06-08 400.00 408.85 389.65 391.35 0.1M
2023-06-07 392.70 423.50 392.05 410.15 0.6M
2023-06-06 408.00 408.90 384.05 388.45 0.3M
2023-06-05 417.70 427.95 407.45 410.85 0.7M
2023-06-02 405.95 443.90 401.05 423.55 5.6M
2023-06-01 316.00 378.70 316.00 378.70 1.3M
2023-05-31 316.50 317.70 314.15 315.60 0.0M
2023-05-30 317.00 319.45 313.00 314.05 0.0M
2023-05-29 323.95 323.95 315.10 316.90 0.0M
2023-05-26 316.50 324.00 316.50 318.35 0.0M
2023-05-25 324.95 324.95 313.65 315.50 0.1M
2023-05-24 319.05 323.70 311.05 317.60 0.1M
2023-05-23 328.00 337.35 325.00 327.20 0.1M
2023-05-22 323.20 329.55 323.20 326.15 0.0M
2023-05-19 329.90 330.00 325.00 327.50 0.0M
2023-05-18 332.70 334.65 323.30 327.60 0.0M
2023-05-17 332.00 334.20 329.25 330.25 0.0M
2023-05-16 334.35 336.50 331.00 331.30 0.0M
2023-05-15 332.30 338.90 332.00 334.35 0.0M
2023-05-12 335.25 337.20 331.55 332.30 0.0M
2023-05-11 334.00 339.50 332.00 335.50 0.0M
2023-05-10 335.00 336.35 330.60 332.00 0.0M
2023-05-09 336.10 338.60 332.85 333.65 0.0M
2023-05-08 340.00 343.00 334.00 335.45 0.0M
2023-05-05 337.05 344.95 335.00 337.05 0.0M
2023-05-04 339.00 341.80 337.00 338.25 0.0M
2023-05-03 332.00 343.90 329.65 337.35 0.1M
2023-05-02 333.85 336.90 331.10 332.50 0.0M
2023-04-28 335.40 339.70 330.35 333.85 0.0M
2023-04-27 342.05 348.00 332.80 333.75 0.1M
2023-04-26 348.70 348.70 337.20 339.35 0.1M
2023-04-25 331.55 335.90 330.15 331.15 0.0M
2023-04-24 334.65 337.50 328.25 330.95 0.0M
2023-04-21 333.25 339.90 330.00 332.20 0.0M
2023-04-20 336.20 340.00 330.00 331.75 0.0M
2023-04-19 337.45 340.95 333.95 336.20 0.0M
2023-04-18 336.00 342.00 335.50 337.45 0.0M
2023-04-17 338.90 338.90 331.20 336.10 0.0M
2023-04-13 340.00 345.50 335.75 339.40 0.0M
2023-04-12 337.00 355.90 335.00 338.75 0.2M
2023-04-11 332.50 341.35 332.00 334.10 0.0M
2023-04-10 337.70 345.00 332.40 334.20 0.1M
2023-04-06 316.00 345.00 312.05 334.35 0.2M
2023-04-05 310.00 321.00 310.00 314.35 0.0M
2023-04-03 304.00 314.90 304.00 309.15 0.0M
2023-03-31 306.40 311.20 296.95 299.55 0.1M
2023-03-29 301.85 309.10 299.40 301.30 0.1M
2023-03-28 322.95 327.85 295.10 300.95 0.1M
2023-03-27 327.90 328.00 318.05 320.75 0.0M
2023-03-24 341.80 344.75 318.00 319.95 0.1M
2023-03-23 328.00 349.85 325.15 337.80 0.2M
2023-03-22 318.35 334.70 311.00 324.15 0.1M
2023-03-21 316.25 319.00 314.00 315.25 0.0M
2023-03-20 316.20 324.80 309.15 310.75 0.0M
2023-03-17 329.00 329.00 319.00 320.70 0.0M
2023-03-16 327.80 334.45 318.40 321.30 0.1M
2023-03-15 338.40 343.95 324.25 325.95 0.0M
2023-03-14 344.00 350.10 331.30 333.00 0.0M
2023-03-13 357.40 358.35 336.10 338.95 0.0M
2023-03-10 356.40 359.70 350.20 354.65 0.0M
2023-03-09 354.90 369.00 353.95 357.30 0.1M
2023-03-08 352.00 357.00 350.60 353.50 0.0M
2023-03-06 358.05 363.80 355.85 356.85 0.0M
2023-03-03 355.10 370.00 354.00 356.95 0.1M
2023-03-02 356.40 361.80 347.95 353.65 0.1M
2023-03-01 343.90 374.00 340.25 354.10 0.1M
2023-02-28 344.90 348.20 338.25 340.25 0.0M
2023-02-27 347.00 349.90 339.55 341.30 0.0M
2023-02-24 354.50 360.30 347.00 350.25 0.0M
2023-02-23 366.00 367.80 350.95 354.10 0.1M
2023-02-22 370.00 371.10 360.50 363.15 0.0M
2023-02-21 371.55 377.00 368.85 371.35 0.0M
2023-02-20 388.00 393.60 371.00 373.65 0.1M
2023-02-17 390.00 394.30 378.00 385.60 0.1M
2023-02-16 364.50 410.00 360.35 386.95 0.5M
2023-02-15 360.00 364.95 358.10 360.35 0.0M
2023-02-14 372.95 372.95 356.00 359.00 0.1M
2023-02-13 367.90 374.90 359.30 362.75 0.0M
2023-02-10 373.00 376.80 365.05 367.85 0.1M
2023-02-09 366.00 386.75 359.40 374.45 0.2M
2023-02-08 353.00 369.00 353.00 360.80 0.1M
2023-02-07 372.50 377.45 360.00 363.00 0.1M
2023-02-06 368.10 384.70 365.00 372.25 0.1M
2023-02-03 398.40 398.40 372.30 380.00 0.1M
2023-02-02 390.00 408.45 388.00 393.10 0.1M
2023-02-01 391.80 428.05 379.00 393.60 0.6M
2023-01-31 388.00 394.90 384.10 386.50 0.1M
2023-01-30 390.90 403.80 377.25 385.00 0.4M
2023-01-27 440.40 446.30 383.85 390.20 0.6M
2023-01-25 455.00 467.70 435.50 440.40 0.9M
2023-01-24 448.50 481.90 441.05 458.15 3.1M
2023-01-23 409.00 473.45 382.50 457.30 8.8M
2023-01-20 324.05 401.60 315.15 401.60 4.3M
2023-01-19 354.50 357.90 332.55 334.70 0.4M
2023-01-18 378.50 378.80 360.35 364.55 0.3M
2023-01-17 400.95 400.95 380.00 383.70 0.2M
2023-01-16 400.10 404.00 394.05 397.90 0.1M
2023-01-13 408.95 410.00 401.00 404.40 0.2M
2023-01-12 424.00 424.20 407.10 408.95 0.2M
2023-01-11 434.00 435.95 417.55 421.35 0.3M
2023-01-10 456.05 463.00 430.80 433.55 0.3M
2023-01-09 486.40 487.75 455.00 460.00 0.3M
2023-01-06 490.00 494.00 480.00 482.35 0.1M
2023-01-05 495.95 495.95 488.00 491.95 0.1M
2023-01-04 495.50 496.90 490.00 491.15 0.1M
2023-01-03 490.05 503.20 490.00 495.30 0.2M
2023-01-02 500.95 502.95 490.05 491.80 0.2M