Nyssa Corporation Ltd

NYSS
🏛️ 印度 →
4.30
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
2021-12-31 10.17 10.17 9.95 10.17 0.2M
2021-12-30 9.74 9.74 8.83 9.69 0.2M
2021-12-29 9.28 9.28 8.40 9.28 0.3M
2021-12-28 8.84 8.84 8.00 8.84 0.1M
2021-12-27 8.42 8.42 7.62 8.42 0.2M
2021-12-24 8.02 8.02 8.02 8.02 0.1M
2021-12-23 7.28 7.64 7.28 7.64 0.0M
2021-12-22 6.60 7.28 6.60 7.28 0.1M
2021-12-21 6.94 6.94 6.94 6.94 0.0M
2021-12-20 7.65 7.65 7.30 7.30 0.0M
2021-12-17 7.68 7.68 7.68 7.68 0.1M
2021-12-16 8.91 8.91 8.07 8.08 0.2M
2021-12-15 8.45 8.49 8.45 8.49 0.0M
2021-12-14 8.00 8.09 8.00 8.09 0.0M
2021-12-13 7.60 7.71 7.49 7.71 0.2M
2021-12-10 7.89 7.89 7.16 7.35 0.1M
2021-12-09 7.52 7.52 7.52 7.52 0.0M
2021-12-08 7.17 7.17 7.00 7.17 0.1M
2021-12-07 7.04 7.04 6.80 6.83 0.1M
2021-12-06 7.04 7.04 6.61 6.80 0.1M
2021-12-03 6.75 6.93 6.68 6.86 0.0M
2021-12-02 7.05 7.05 6.50 6.63 0.1M
2021-12-01 6.71 7.00 6.38 6.83 0.1M
2021-11-30 6.80 7.08 6.58 6.71 0.1M
2021-11-29 7.26 7.26 6.58 6.75 0.1M
2021-11-26 6.65 6.97 6.35 6.92 0.1M
2021-11-25 6.84 6.84 6.51 6.64 0.1M
2021-11-24 6.60 6.88 6.29 6.59 0.1M
2021-11-23 6.49 6.70 6.48 6.59 0.1M
2021-11-22 6.90 6.96 6.41 6.82 0.1M
2021-11-18 6.46 7.00 6.46 6.74 0.1M
2021-11-17 7.00 7.10 6.61 6.80 0.1M
2021-11-16 7.30 7.30 6.67 6.88 0.1M
2021-11-15 7.33 7.38 6.68 6.97 0.1M
2021-11-12 7.19 7.19 6.85 7.03 0.1M
2021-11-11 6.70 6.86 6.45 6.85 0.1M
2021-11-10 6.59 6.59 6.05 6.54 0.1M
2021-11-09 5.97 6.44 5.97 6.30 0.1M
2021-11-08 6.10 6.40 5.90 6.28 0.0M
2021-11-04 6.13 6.38 5.91 6.18 0.0M
2021-11-03 6.75 6.75 6.12 6.13 0.1M
2021-11-02 6.53 6.53 6.04 6.44 0.1M
2021-11-01 6.65 6.65 6.03 6.22 0.1M
2021-10-29 5.95 6.45 5.95 6.34 0.1M
2021-10-28 6.80 6.80 6.26 6.26 0.0M
2021-10-27 6.81 6.81 6.17 6.58 0.1M
2021-10-26 5.89 6.49 5.89 6.49 0.1M
2021-10-25 6.40 6.40 6.19 6.19 0.0M
2021-10-22 7.19 7.19 6.51 6.51 0.1M
2021-10-21 6.85 6.85 6.85 6.85 0.0M
2021-10-20 5.91 6.53 5.91 6.53 0.1M
2021-10-19 6.22 6.22 6.22 6.22 0.1M
2021-10-18 6.54 6.54 6.54 6.54 0.1M
2021-10-14 6.88 6.88 6.88 6.88 0.0M
2021-10-13 7.24 7.24 7.24 7.24 0.0M
2021-10-12 8.42 8.42 7.62 7.62 0.1M
2021-10-11 8.02 8.02 8.02 8.02 0.1M
2021-10-08 7.64 7.64 7.64 7.64 0.1M
2021-10-07 7.28 7.28 7.00 7.28 0.1M
2021-10-06 6.94 6.94 6.94 6.94 0.1M
2021-10-05 6.60 6.61 6.31 6.61 0.2M
2021-10-04 6.28 6.30 6.00 6.30 0.2M
2021-10-01 5.85 6.02 5.70 6.00 0.1M
2021-09-30 6.00 6.07 5.65 5.83 0.0M
2021-09-29 5.86 5.86 5.32 5.84 0.1M
2021-09-28 5.70 6.07 5.51 5.59 0.0M
2021-09-27 6.17 6.17 5.70 5.79 0.1M
2021-09-24 5.81 6.22 5.77 5.88 0.1M
2021-09-23 6.32 6.32 5.76 6.07 0.1M
2021-09-22 6.23 6.24 5.85 6.06 0.1M
2021-09-21 6.15 6.25 5.80 6.08 0.0M
2021-09-20 6.40 6.40 5.92 6.01 0.1M
2021-09-17 6.10 6.40 5.89 6.21 0.1M
2021-09-16 6.35 6.35 6.05 6.19 0.1M
2021-09-15 6.45 6.45 5.90 6.18 0.0M
2021-09-14 6.25 6.30 6.07 6.17 0.0M
2021-09-13 6.36 6.36 6.00 6.27 0.1M
2021-09-09 6.40 6.40 6.00 6.06 0.0M
2021-09-08 6.27 6.47 5.97 6.19 0.0M
2021-09-07 6.25 6.38 5.91 6.27 0.1M
2021-09-06 6.12 6.12 5.91 6.12 0.1M
2021-09-03 5.75 6.11 5.55 5.83 0.1M
2021-09-02 6.00 6.20 5.79 5.84 0.0M
2021-09-01 6.60 6.60 6.03 6.09 0.1M
2021-08-31 6.20 6.35 6.17 6.34 0.1M
2021-08-30 5.95 6.07 5.83 6.05 0.1M
2021-08-27 5.80 5.81 5.33 5.79 0.1M
2021-08-26 5.58 5.58 5.45 5.54 0.0M
2021-08-25 5.07 5.32 5.07 5.32 0.1M
2021-08-24 4.94 5.10 4.70 5.07 0.1M
2021-08-23 5.29 5.30 4.94 4.94 0.1M
2021-08-20 5.08 5.40 5.08 5.20 0.1M
2021-08-18 5.64 5.88 5.34 5.34 0.0M
2021-08-17 5.85 5.99 5.44 5.62 0.1M
2021-08-16 6.12 6.31 5.72 5.72 0.1M
2021-08-13 6.00 6.14 5.85 6.02 0.1M
2021-08-12 5.31 5.85 5.31 5.85 0.0M
2021-08-11 5.70 5.75 5.50 5.58 0.0M
2021-08-10 6.10 6.27 5.75 5.78 0.1M
2021-08-09 6.24 6.51 6.00 6.05 0.1M
2021-08-06 6.33 6.44 6.02 6.21 0.0M
2021-08-05 6.98 6.98 6.33 6.33 0.1M
2021-08-04 6.60 6.68 6.20 6.66 0.1M
2021-08-03 6.50 6.50 6.33 6.37 0.1M
2021-08-02 6.89 7.23 6.55 6.66 0.1M
2021-07-30 6.89 6.89 6.71 6.89 0.1M
2021-07-29 6.49 6.57 5.95 6.57 0.2M
2021-07-28 6.40 6.50 6.26 6.26 0.1M
2021-07-27 6.90 7.24 6.56 6.58 0.2M
2021-07-26 7.56 7.56 6.84 6.90 0.2M
2021-07-23 7.71 7.71 6.99 7.20 0.3M
2021-07-22 6.65 7.35 6.65 7.35 0.3M
2021-07-20 7.72 7.72 7.00 7.00 0.3M
2021-07-19 7.36 7.36 7.36 7.36 0.0M
2021-07-16 7.01 7.01 7.01 7.01 0.0M
2021-07-15 6.68 6.68 6.68 6.68 0.0M
2021-07-14 6.37 6.37 6.37 6.37 0.0M
2021-07-13 5.51 6.07 5.51 6.07 0.1M
2021-07-12 5.79 5.79 5.79 5.79 0.1M
2021-07-09 6.09 6.09 6.09 6.09 0.1M
2021-07-08 6.41 6.41 6.41 6.41 0.0M
2021-07-07 6.74 6.74 6.74 6.74 0.0M
2021-07-06 7.09 7.09 7.09 7.09 0.0M
2021-07-05 7.46 7.46 7.46 7.46 0.0M
2021-07-02 7.85 7.85 7.85 7.85 0.0M
2021-07-01 8.01 8.01 8.01 8.01 0.0M
2021-06-30 8.17 8.17 8.17 8.17 0.0M
2021-06-29 8.33 8.33 8.33 8.33 0.0M
2021-06-28 8.50 8.50 8.50 8.50 0.1M
2021-06-25 9.01 9.01 8.67 8.67 0.2M
2021-06-24 8.83 8.84 8.70 8.84 0.2M
2021-06-23 8.67 8.67 8.26 8.67 0.3M
2021-06-22 8.26 8.26 7.95 8.26 0.3M
2021-06-21 7.87 7.87 7.13 7.87 0.3M
2021-06-18 7.50 7.50 6.80 7.50 0.4M
2021-06-17 7.15 7.15 7.15 7.15 0.0M
2021-06-16 6.81 6.81 6.80 6.81 0.1M
2021-06-15 6.49 6.49 6.48 6.49 0.3M
2021-06-14 6.19 6.19 5.95 6.19 0.5M
2021-06-11 5.90 5.90 5.90 5.90 0.1M
2021-06-10 5.62 5.62 5.62 5.62 0.0M
2021-06-09 5.36 5.36 5.36 5.36 0.0M
2021-06-08 5.11 5.11 5.11 5.11 0.0M
2021-06-07 4.87 4.87 4.87 4.87 0.0M
2021-06-04 4.64 4.64 4.64 4.64 0.0M
2021-06-03 4.55 4.55 4.55 4.55 0.0M
2021-06-02 4.47 4.47 4.47 4.47 0.1M
2021-06-01 4.39 4.39 4.39 4.39 0.0M
2021-05-31 4.31 4.31 4.31 4.31 0.0M
2021-05-28 4.07 4.23 4.07 4.23 0.2M
2021-05-27 4.15 4.15 4.15 4.15 0.0M
2021-05-26 4.23 4.23 4.23 4.23 0.0M
2021-05-25 4.31 4.31 4.31 4.31 0.0M
2021-05-24 4.39 4.39 4.39 4.39 0.0M
2021-05-21 4.47 4.47 4.47 4.47 0.0M
2021-05-20 4.56 4.56 4.56 4.56 0.1M
2021-05-19 4.65 4.65 4.65 4.65 0.0M
2021-05-18 4.74 4.74 4.74 4.74 0.0M
2021-05-17 4.83 4.83 4.83 4.83 0.0M
2021-05-14 4.92 4.92 4.92 4.92 0.0M
2021-05-12 5.02 5.02 5.02 5.02 0.0M
2021-05-11 5.12 5.12 5.12 5.12 0.0M
2021-05-10 5.22 5.22 5.22 5.22 0.0M
2021-05-07 5.32 5.32 5.32 5.32 0.0M
2021-05-06 5.42 5.42 5.42 5.42 0.0M
2021-05-05 5.53 5.53 5.53 5.53 0.0M
2021-05-04 5.64 5.64 5.64 5.64 0.0M
2021-05-03 5.75 5.75 5.75 5.75 0.0M
2021-04-30 5.86 5.86 5.86 5.86 0.0M
2021-04-29 6.21 6.21 5.97 5.97 0.2M
2021-04-28 6.09 6.09 6.08 6.09 0.2M
2021-04-27 5.80 5.80 5.78 5.80 0.1M
2021-04-26 5.53 5.53 5.40 5.53 0.2M
2021-04-23 5.27 5.27 5.20 5.27 0.1M
2021-04-22 5.02 5.02 4.80 5.02 0.3M
2021-04-20 4.79 4.79 4.65 4.79 0.2M
2021-04-19 4.57 4.57 4.57 4.57 0.0M
2021-04-16 4.36 4.36 4.36 4.36 0.0M
2021-04-15 4.16 4.16 4.16 4.16 0.0M
2021-04-13 3.97 3.97 3.90 3.97 0.1M
2021-04-12 3.79 3.79 3.75 3.79 0.1M
2021-04-09 3.61 3.61 3.61 3.61 0.0M
2021-04-08 3.44 3.44 3.44 3.44 0.0M
2021-04-07 3.28 3.28 3.28 3.28 0.0M
2021-04-06 3.22 3.22 3.22 3.22 0.0M
2021-04-05 3.16 3.16 3.16 3.16 0.0M
2021-04-01 3.10 3.10 3.10 3.10 0.0M
2021-03-31 3.04 3.04 3.04 3.04 0.0M
2021-03-30 2.99 2.99 2.99 2.99 0.0M
2021-03-26 2.84 2.94 2.84 2.94 0.2M
2021-03-25 2.89 2.89 2.89 2.89 0.1M
2021-03-24 2.94 2.94 2.94 2.94 0.0M
2021-03-23 3.00 3.00 3.00 3.00 0.0M
2021-03-22 3.06 3.06 3.06 3.06 0.0M
2021-03-19 3.12 3.12 3.12 3.12 0.0M
2021-03-18 3.18 3.18 3.18 3.18 0.0M
2021-03-17 3.36 3.36 3.24 3.24 0.2M
2021-03-16 3.30 3.30 3.30 3.30 0.0M
2021-03-15 3.24 3.24 3.24 3.24 0.0M
2021-03-12 3.18 3.18 3.18 3.18 0.0M
2021-03-10 3.12 3.12 3.12 3.12 0.0M
2021-03-09 3.06 3.06 3.06 3.06 0.0M
2021-03-08 3.00 3.00 3.00 3.00 0.0M
2021-03-05 2.95 2.95 2.95 2.95 0.0M
2021-03-04 2.90 2.90 2.90 2.90 0.0M
2021-03-03 2.85 2.85 2.85 2.85 0.0M
2021-03-02 2.80 2.80 2.80 2.80 0.0M
2021-03-01 2.75 2.75 2.75 2.75 0.0M
2021-02-26 2.70 2.70 2.70 2.70 0.0M
2021-02-25 2.65 2.65 2.65 2.65 0.0M
2021-02-24 2.60 2.60 2.60 2.60 0.0M
2021-02-23 2.55 2.55 2.55 2.55 0.0M
2021-02-22 2.50 2.50 2.50 2.50 0.0M
2021-02-19 2.46 2.46 2.46 2.46 0.0M
2021-02-18 2.42 2.42 2.42 2.42 0.0M
2021-02-17 2.38 2.38 2.38 2.38 0.0M
2021-02-16 2.34 2.34 2.34 2.34 0.0M
2021-02-15 2.30 2.30 2.30 2.30 0.0M
2021-02-12 2.26 2.26 2.26 2.26 0.0M
2021-02-11 2.22 2.22 2.22 2.22 0.0M
2021-02-10 2.18 2.18 2.18 2.18 0.0M
2021-02-09 2.14 2.14 2.14 2.14 0.0M
2021-02-08 2.10 2.10 2.10 2.10 0.0M
2021-02-05 2.06 2.06 2.06 2.06 0.0M
2021-02-04 2.02 2.02 2.02 2.02 0.0M
2021-02-03 1.99 1.99 1.99 1.99 0.0M
2021-02-02 1.96 1.96 1.96 1.96 0.0M
2021-02-01 1.93 1.93 1.93 1.93 0.0M
2021-01-29 1.90 1.90 1.90 1.90 0.0M
2021-01-28 1.87 1.87 1.87 1.87 0.0M
2021-01-27 1.84 1.84 1.84 1.84 0.0M
2021-01-25 1.81 1.81 1.81 1.81 0.0M
2021-01-22 1.78 1.78 1.78 1.78 0.0M
2021-01-21 1.75 1.75 1.75 1.75 0.0M
2021-01-20 1.72 1.72 1.72 1.72 0.0M
2021-01-19 1.69 1.69 1.69 1.69 0.0M
2021-01-18 1.66 1.66 1.66 1.66 0.0M
2021-01-15 1.59 1.59 1.59 1.59 0.0M
2021-01-14 1.52 1.52 1.52 1.52 0.0M
2021-01-13 1.45 1.45 1.45 1.45 0.0M
2021-01-12 1.39 1.39 1.39 1.39 0.0M
2021-01-11 1.33 1.33 1.33 1.33 0.0M
2021-01-08 1.27 1.27 1.27 1.27 0.0M
2021-01-07 1.21 1.21 1.21 1.21 0.0M
2021-01-06 1.16 1.16 1.10 1.16 0.1M
2021-01-05 1.11 1.11 1.11 1.11 0.1M
2021-01-04 1.06 1.06 1.06 1.06 0.0M
2021-01-01 1.00 1.01 1.00 1.01 0.0M