Olatech Solutions Ltd

OLAT
🏛️ 印度 →
209.00
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
2023-12-29 138.00 138.00 131.60 131.60 0.0M
2023-12-28 136.05 138.00 133.00 138.00 0.0M
2023-12-27 140.00 140.00 138.00 138.00 0.0M
2023-12-26 148.00 148.00 141.00 141.00 0.0M
2023-12-22 139.95 141.05 139.90 141.05 0.0M
2023-12-21 124.00 134.40 124.00 134.40 0.0M
2023-12-20 132.00 132.00 128.00 128.00 0.0M
2023-12-18 134.00 135.00 132.00 132.00 0.0M
2023-12-15 130.00 133.85 130.00 133.85 0.0M
2023-12-14 130.00 130.00 130.00 130.00 0.0M
2023-12-13 129.85 129.90 129.85 129.90 0.0M
2023-12-12 125.90 127.00 123.00 126.00 0.0M
2023-12-11 134.80 134.80 126.55 127.05 0.0M
2023-12-08 139.50 139.50 133.00 133.20 0.0M
2023-12-07 133.00 139.00 132.50 139.00 0.0M
2023-12-06 129.55 136.20 129.50 136.20 0.0M
2023-12-05 136.30 136.30 136.30 136.30 0.0M
2023-12-04 148.00 148.00 143.45 143.45 0.0M
2023-12-01 144.85 152.00 137.70 151.00 0.0M
2023-11-30 141.70 144.90 141.70 144.90 0.0M
2023-11-29 135.60 146.90 135.60 138.00 0.0M
2023-11-28 142.10 142.10 142.10 142.10 0.0M
2023-11-24 165.00 165.00 149.55 149.55 0.0M
2023-11-23 157.40 157.40 152.00 157.40 0.0M
2023-11-22 149.95 149.95 149.95 149.95 0.0M
2023-11-21 142.85 142.85 142.85 142.85 0.0M
2023-11-20 136.05 136.05 136.05 136.05 0.0M
2023-11-17 127.03 129.51 127.03 129.51 0.1M
2023-11-16 123.24 123.35 123.24 123.35 0.0M
2023-11-15 117.49 117.49 117.49 117.49 0.0M
2023-11-13 107.57 111.97 105.95 111.89 0.1M
2023-11-12 106.65 106.65 106.65 106.65 0.0M
2023-11-10 99.97 101.60 95.68 101.60 0.0M
2023-11-08 98.76 98.76 96.76 96.76 0.0M
2023-11-07 96.22 98.76 96.22 98.76 0.0M
2023-11-06 90.81 94.05 88.11 94.05 0.0M
2023-11-03 86.49 89.68 86.49 89.68 0.0M
2023-11-02 85.41 85.41 85.41 85.41 0.0M
2023-11-01 85.46 86.49 83.24 85.19 0.0M
2023-10-31 88.92 88.92 85.68 85.68 0.0M
2023-10-30 88.92 88.92 88.92 88.92 0.0M
2023-10-27 82.16 89.14 82.16 89.14 0.0M
2023-10-25 87.57 87.57 84.89 84.89 0.0M
2023-10-23 92.97 92.97 89.35 89.35 0.0M
2023-10-20 84.92 93.43 84.57 93.43 0.0M
2023-10-19 89.00 89.19 89.00 89.00 0.0M
2023-10-18 93.68 93.68 93.68 93.68 0.0M
2023-10-17 99.19 99.19 98.60 98.60 0.0M
2023-10-16 103.78 103.95 103.78 103.78 0.0M
2023-10-13 109.24 109.27 109.24 109.24 0.0M
2023-10-12 127.00 127.00 114.97 114.97 0.0M
2023-10-11 121.00 121.00 116.22 121.00 0.1M
2023-10-10 109.19 110.00 105.95 110.00 0.0M
2023-10-09 88.65 100.54 88.65 100.00 0.0M
2023-10-05 91.76 91.76 91.76 91.76 0.0M
2023-10-04 87.41 87.41 87.30 87.41 0.0M
2023-10-03 80.08 83.24 80.08 83.24 0.0M
2023-09-28 77.87 81.76 77.87 81.76 0.0M
2023-09-27 81.03 81.03 77.87 77.87 0.0M
2023-09-26 80.00 83.76 79.22 79.22 0.0M
2023-09-25 81.62 81.62 81.62 81.62 0.0M
2023-09-22 89.16 89.16 84.19 84.19 0.0M
2023-09-20 87.14 87.14 87.14 87.14 0.0M
2023-09-15 89.81 89.81 89.81 89.81 0.0M
2023-09-14 85.54 85.54 85.54 85.54 0.0M
2023-09-13 78.32 81.49 78.32 81.49 0.0M
2023-09-12 81.62 82.68 77.60 77.62 0.1M
2023-09-11 89.22 89.22 85.95 86.22 0.0M
2023-09-08 94.60 94.60 94.60 94.60 0.0M
2023-09-06 99.46 99.46 95.16 97.30 0.0M
2023-09-05 100.00 102.70 99.08 102.70 0.0M
2023-09-04 102.70 102.70 102.70 102.70 0.0M
2023-09-01 107.03 107.57 100.76 104.87 0.1M
2023-08-31 91.89 101.14 91.89 100.46 0.1M
2023-08-30 108.05 108.08 91.95 91.95 0.1M
2023-08-29 100.54 100.95 100.54 100.95 0.0M
2023-08-28 85.95 91.78 83.78 91.78 0.0M
2023-08-25 71.92 78.38 67.57 76.49 0.1M
2023-08-24 62.16 70.70 56.81 69.11 0.1M
2023-08-23 58.92 58.92 58.92 58.92 0.0M
2023-08-22 58.92 59.43 58.92 58.92 0.0M
2023-08-21 58.38 58.38 55.19 58.38 0.0M
2023-08-17 54.60 55.68 54.60 55.68 0.0M
2023-08-16 54.62 56.76 54.05 55.68 0.0M
2023-08-09 54.60 54.62 54.60 54.62 0.0M
2023-08-07 53.24 53.24 52.97 52.97 0.0M
2023-08-04 52.97 52.97 52.97 52.97 0.0M
2023-08-03 53.78 53.78 53.62 53.62 0.0M
2023-08-02 53.78 53.78 53.78 53.78 0.0M
2023-08-01 52.97 52.97 52.97 52.97 0.0M
2023-07-31 55.68 55.68 55.68 55.68 0.0M
2023-07-28 50.27 50.27 50.27 50.27 0.0M
2023-07-27 55.68 55.68 50.81 50.81 0.0M
2023-07-25 55.68 55.68 55.68 55.68 0.0M
2023-07-21 55.94 55.94 55.94 55.94 0.0M
2023-07-20 55.95 55.95 55.95 55.95 0.0M
2023-07-19 59.41 59.41 55.95 55.95 0.0M
2023-07-18 55.14 60.54 55.14 55.68 0.0M
2023-07-17 51.89 51.89 51.89 51.89 0.0M
2023-07-14 53.51 53.51 52.97 52.97 0.0M
2023-07-13 51.35 51.35 51.35 51.35 0.0M
2023-07-12 54.60 54.60 54.60 54.60 0.0M
2023-07-11 55.68 55.68 54.32 55.14 0.0M
2023-07-07 56.81 56.81 53.24 53.78 0.0M
2023-07-06 55.68 55.68 55.68 55.68 0.0M
2023-07-05 55.40 55.40 55.40 55.40 0.0M
2023-07-04 56.49 56.49 54.22 55.58 0.0M
2023-07-03 63.78 63.78 63.78 63.78 0.0M
2023-06-30 54.68 54.68 54.05 54.05 0.0M
2023-06-28 55.68 58.38 51.62 54.32 0.0M
2023-06-27 53.51 53.51 53.51 53.51 0.0M
2023-06-26 55.68 55.95 55.68 55.95 0.0M
2023-06-22 61.78 61.78 61.78 61.78 0.0M
2023-06-21 55.68 63.78 55.68 61.78 0.0M
2023-06-20 55.14 55.68 55.14 55.68 0.0M
2023-06-19 55.68 55.68 55.03 55.68 0.0M
2023-06-16 55.27 55.68 55.27 55.68 0.0M
2023-06-15 53.51 53.51 53.51 53.51 0.0M
2023-06-14 54.05 54.05 52.46 52.46 0.0M
2023-06-13 48.11 50.81 48.11 50.81 0.0M
2023-06-12 48.11 49.19 48.11 49.19 0.0M
2023-06-07 49.20 49.20 49.20 49.20 0.0M
2023-06-06 50.81 50.81 50.81 50.81 0.0M
2023-06-01 54.05 54.05 54.05 54.05 0.0M
2023-05-31 48.65 54.05 48.65 54.05 0.0M
2023-05-29 54.57 54.57 54.57 54.57 0.0M
2023-05-25 54.60 54.60 54.57 54.57 0.0M
2023-05-24 47.57 53.51 47.57 53.51 0.0M
2023-05-22 52.97 52.97 47.57 48.65 0.0M
2023-05-18 54.05 54.05 54.05 54.05 0.0M
2023-05-17 54.60 54.60 54.60 54.60 0.0M
2023-05-16 50.81 58.38 50.81 57.98 0.1M
2023-05-15 50.81 50.81 50.81 50.81 0.0M
2023-05-08 49.19 49.19 49.19 49.19 0.0M
2023-05-03 49.19 49.19 49.19 49.19 0.0M
2023-05-02 47.57 51.35 47.57 51.35 0.0M
2023-04-28 50.81 50.81 50.81 50.81 0.0M
2023-04-27 52.43 56.76 51.89 53.51 0.0M
2023-04-26 48.65 54.76 48.65 52.21 0.0M
2023-04-25 46.87 46.87 46.87 46.87 0.0M
2023-04-18 46.21 46.21 46.21 46.21 0.0M
2023-04-13 44.33 44.33 44.33 44.33 0.0M
2023-04-11 45.68 47.57 45.51 46.22 0.0M
2023-04-05 43.51 43.51 43.51 43.51 0.0M
2023-04-03 42.44 42.72 41.62 42.43 0.0M
2023-03-27 43.24 43.78 43.24 43.78 0.0M
2023-03-24 40.54 45.78 40.54 44.81 0.0M
2023-03-22 42.70 42.70 42.70 42.70 0.0M
2023-03-21 42.70 42.70 42.70 42.70 0.0M
2023-03-17 42.70 42.70 42.70 42.70 0.0M
2023-03-16 41.35 41.68 41.35 41.68 0.0M
2023-03-14 45.48 45.48 45.48 45.48 0.0M
2023-03-13 45.68 45.68 45.41 45.46 0.0M
2023-03-09 49.80 49.80 48.38 48.38 0.0M
2023-03-06 56.22 56.22 53.51 53.51 0.0M
2023-03-03 55.68 56.76 47.84 53.51 0.0M
2023-03-02 44.84 51.89 44.84 51.89 0.2M
2023-03-01 43.19 43.24 41.08 43.24 0.0M
2023-02-22 41.68 41.68 41.68 41.68 0.0M
2023-02-16 41.68 41.68 41.62 41.62 0.0M
2023-02-14 41.62 41.62 41.62 41.62 0.0M
2023-02-13 44.32 44.32 43.24 43.24 0.0M
2023-02-09 47.03 47.03 44.32 44.32 0.0M
2023-02-08 44.32 44.32 44.32 44.32 0.0M
2023-02-07 44.32 45.41 44.32 44.38 0.0M
2023-02-06 44.32 46.43 44.32 46.43 0.0M
2023-02-03 45.89 45.95 45.43 45.43 0.0M
2023-02-02 48.60 48.60 45.41 45.41 0.0M
2023-02-01 44.84 45.68 44.84 45.68 0.0M
2023-01-27 44.32 44.32 44.32 44.32 0.0M
2023-01-25 44.68 44.70 44.68 44.70 0.0M
2023-01-24 45.46 46.95 45.46 45.97 0.0M
2023-01-23 45.89 46.16 44.46 44.49 0.0M
2023-01-20 45.51 45.65 44.92 44.92 0.0M
2023-01-17 45.24 46.38 45.24 46.38 0.0M
2023-01-16 44.70 46.68 44.70 46.68 0.0M
2023-01-13 46.49 46.49 46.49 46.49 0.0M
2023-01-12 44.92 47.08 44.92 47.08 0.0M
2023-01-05 49.19 49.19 47.57 48.35 0.0M
2023-01-04 49.11 49.30 49.11 49.24 0.0M
2023-01-03 51.78 51.78 50.00 50.00 0.0M
2023-01-02 53.76 53.76 51.35 52.14 0.0M