Phosphate Company Ltd

THEH
🏛️ 印度 →
150.00
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
2021-12-31 82.00 86.00 82.00 82.00 0.0M
2021-12-30 83.20 83.20 82.00 82.00 0.0M
2021-12-29 79.45 79.45 79.45 79.45 0.0M
2021-12-28 75.80 75.80 75.70 75.70 0.0M
2021-12-27 72.25 72.25 72.25 72.25 0.0M
2021-12-24 76.00 76.00 76.00 76.00 0.0M
2021-12-23 76.00 76.00 76.00 76.00 0.0M
2021-12-22 79.80 79.80 79.80 79.80 0.0M
2021-12-16 78.00 78.00 76.00 76.00 0.0M
2021-12-15 78.70 78.70 78.70 78.70 0.0M
2021-12-14 75.00 75.00 75.00 75.00 0.0M
2021-12-13 72.00 75.00 72.00 75.00 0.0M
2021-12-10 72.00 72.00 72.00 72.00 0.0M
2021-12-08 73.25 73.25 73.25 73.25 0.0M
2021-12-07 72.00 73.00 72.00 73.00 0.0M
2021-12-06 72.00 72.00 72.00 72.00 0.0M
2021-12-02 69.00 72.00 69.00 72.00 0.0M
2021-12-01 72.55 73.00 72.55 72.55 0.0M
2021-11-30 73.00 73.00 73.00 73.00 0.0M
2021-11-26 72.05 72.05 72.00 72.00 0.0M
2021-11-25 77.00 77.00 75.25 75.25 0.0M
2021-11-24 74.75 74.75 74.75 74.75 0.0M
2021-11-23 78.45 78.45 71.25 71.25 0.0M
2021-11-22 74.80 74.80 74.80 74.80 0.0M
2021-11-17 71.30 71.30 71.30 71.30 0.0M
2021-11-16 71.10 75.00 71.10 75.00 0.0M
2021-11-15 77.00 77.00 73.95 74.15 0.0M
2021-11-12 77.75 77.75 77.75 77.75 0.0M
2021-11-11 78.00 78.00 74.25 74.25 0.0M
2021-11-10 83.00 83.00 78.00 78.00 0.0M
2021-11-09 79.80 79.80 79.80 79.80 0.0M
2021-11-08 76.05 76.05 76.05 76.05 0.0M
2021-11-01 72.25 72.45 72.25 72.45 0.0M
2021-10-28 76.05 76.05 76.05 76.05 0.0M
2021-10-26 77.95 77.95 77.95 77.95 0.0M
2021-10-25 70.80 77.95 70.80 77.95 0.0M
2021-10-22 74.50 74.50 74.50 74.50 0.0M
2021-10-21 78.00 78.00 76.05 76.05 0.0M
2021-10-20 83.90 83.90 80.05 80.05 0.0M
2021-10-18 82.00 82.95 80.00 80.00 0.0M
2021-10-14 88.90 88.90 81.00 82.35 0.0M
2021-10-13 85.00 85.00 85.00 85.00 0.0M
2021-10-12 82.05 89.25 81.10 81.10 0.0M
2021-10-11 85.00 85.00 85.00 85.00 0.0M
2021-10-08 85.05 85.05 85.00 85.00 0.0M
2021-10-05 84.75 84.75 81.00 81.00 0.0M
2021-10-04 80.75 80.75 80.00 80.75 0.0M
2021-10-01 76.95 76.95 76.95 76.95 0.0M
2021-09-30 81.00 81.00 81.00 81.00 0.0M
2021-09-28 89.25 89.25 80.75 80.75 0.0M
2021-09-27 83.00 85.00 83.00 85.00 0.0M
2021-09-24 85.00 85.00 83.15 83.15 0.0M
2021-09-23 87.80 87.80 79.55 87.50 0.0M
2021-09-22 88.00 88.00 83.65 83.65 0.0M
2021-09-21 83.60 88.00 83.60 88.00 0.0M
2021-09-20 88.00 88.00 88.00 88.00 0.0M
2021-09-17 76.10 84.00 76.10 83.95 0.0M
2021-09-15 80.00 80.05 80.00 80.05 0.0M
2021-09-14 80.00 80.00 80.00 80.00 0.0M
2021-09-13 80.00 80.00 80.00 80.00 0.0M
2021-09-09 80.00 80.00 80.00 80.00 0.0M
2021-09-08 81.30 81.30 80.00 80.00 0.0M
2021-09-07 77.45 77.45 77.45 77.45 0.0M
2021-09-06 74.00 74.00 74.00 74.00 0.0M
2021-09-03 67.80 74.05 67.80 74.05 0.0M
2021-09-02 73.00 74.25 70.30 70.55 0.0M
2021-09-01 74.50 74.50 73.90 73.90 0.0M
2021-08-27 71.00 71.00 71.00 71.00 0.0M
2021-08-26 65.10 68.25 65.10 68.25 0.0M
2021-08-25 65.05 65.05 65.05 65.05 0.0M
2021-08-24 65.30 65.30 65.30 65.30 0.0M
2021-08-23 68.70 68.70 68.70 68.70 0.0M
2021-08-20 72.45 72.45 69.00 69.00 0.0M
2021-08-18 69.00 69.00 69.00 69.00 0.0M
2021-08-17 70.20 70.20 66.65 66.65 0.0M
2021-08-16 72.30 72.30 70.05 70.15 0.0M
2021-08-13 66.55 72.95 66.50 68.90 0.0M
2021-08-12 70.00 70.00 70.00 70.00 0.0M
2021-08-11 68.75 68.75 68.75 68.75 0.0M
2021-08-10 70.00 70.00 68.75 68.75 0.0M
2021-08-09 70.00 70.00 67.45 67.45 0.0M
2021-08-06 67.55 71.00 67.55 71.00 0.0M
2021-08-04 71.10 71.10 71.10 71.10 0.0M
2021-08-03 72.00 72.00 72.00 72.00 0.0M
2021-08-02 69.50 69.65 69.50 69.65 0.0M
2021-07-30 69.00 69.50 69.00 69.50 0.0M
2021-07-29 69.50 69.50 69.50 69.50 0.0M
2021-07-28 73.15 73.15 73.15 73.15 0.0M
2021-07-27 77.05 77.05 77.00 77.00 0.0M
2021-07-26 77.05 77.15 77.05 77.15 0.0M
2021-07-23 80.50 80.50 77.00 77.00 0.0M
2021-07-22 78.50 78.50 77.00 77.00 0.0M
2021-07-20 80.00 80.00 77.50 77.50 0.0M
2021-07-19 84.00 87.95 80.25 80.25 0.0M
2021-07-16 80.10 87.00 80.10 84.00 0.0M
2021-07-15 84.50 84.50 84.25 84.25 0.0M
2021-07-14 84.40 84.45 84.25 84.25 0.0M
2021-07-13 79.95 80.45 79.95 80.45 0.0M
2021-07-12 80.15 80.15 76.65 76.65 0.0M
2021-07-09 74.70 76.35 74.70 76.35 0.0M
2021-07-08 71.00 72.75 71.00 72.75 0.0M
2021-07-07 69.30 69.30 69.30 69.30 0.0M
2021-07-06 63.05 66.15 63.05 66.00 0.0M
2021-07-05 63.00 63.00 63.00 63.00 0.0M
2021-07-02 63.20 63.20 63.00 63.00 0.0M
2021-07-01 65.00 65.00 63.20 63.20 0.0M
2021-06-30 66.50 67.00 66.50 66.50 0.0M
2021-06-28 70.00 70.00 70.00 70.00 0.0M
2021-06-25 67.00 67.00 67.00 67.00 0.0M
2021-06-24 70.00 70.00 70.00 70.00 0.0M
2021-06-23 71.40 71.40 64.60 71.00 0.0M
2021-06-22 65.00 68.00 65.00 68.00 0.0M
2021-06-21 71.45 71.45 68.00 68.00 0.0M
2021-06-18 62.55 68.05 62.55 68.05 0.0M
2021-06-17 70.05 70.05 65.10 65.10 0.0M
2021-06-16 66.75 66.75 66.75 66.75 0.0M
2021-06-15 60.60 63.60 57.60 63.60 0.0M
2021-06-14 60.60 60.60 60.60 60.60 0.0M
2021-06-11 57.75 57.75 56.00 57.75 0.0M
2021-06-10 55.00 55.00 55.00 55.00 0.0M
2021-06-09 52.50 52.50 52.50 52.50 0.0M
2021-06-08 52.75 52.75 52.50 52.50 0.0M
2021-06-04 53.90 53.90 53.90 53.90 0.0M
2021-06-01 56.05 56.05 56.05 56.05 0.0M
2021-05-28 58.00 59.00 58.00 59.00 0.0M
2021-05-27 59.00 59.00 59.00 59.00 0.0M
2021-05-26 56.75 56.75 56.75 56.75 0.0M
2021-05-25 56.75 56.75 54.05 54.05 0.0M
2021-05-20 57.30 57.30 54.05 54.05 0.0M
2021-05-17 50.20 54.60 50.20 54.60 0.0M
2021-05-14 51.30 55.65 51.30 52.00 0.0M
2021-05-12 55.00 55.00 53.00 53.00 0.0M
2021-05-07 58.80 58.80 53.20 53.20 0.0M
2021-05-06 56.50 56.50 56.00 56.00 0.0M
2021-04-30 51.95 57.35 51.95 57.35 0.0M
2021-04-27 54.65 54.65 54.65 54.65 0.0M
2021-04-23 54.65 54.65 54.65 54.65 0.0M
2021-04-07 60.50 60.50 57.50 57.50 0.0M
2021-04-06 60.50 60.50 60.50 60.50 0.0M
2021-03-31 61.75 61.75 61.75 61.75 0.0M
2021-03-23 71.40 71.40 65.00 65.00 0.0M
2021-03-19 69.50 69.50 68.00 68.00 0.0M
2021-03-18 69.45 69.45 69.45 69.45 0.0M
2021-03-17 66.15 66.15 66.15 66.15 0.0M
2021-03-15 63.00 63.00 63.00 63.00 0.0M
2021-03-12 62.85 62.85 62.85 62.85 0.0M
2021-03-10 59.90 59.90 59.90 59.90 0.0M
2021-03-08 58.00 58.00 55.55 57.05 0.0M
2021-03-05 58.05 58.05 58.05 58.05 0.0M
2021-03-02 60.90 60.90 60.90 60.90 0.0M
2021-03-01 58.00 58.00 58.00 58.00 0.0M
2021-02-19 58.00 58.00 58.00 58.00 0.0M
2021-02-15 58.00 58.00 58.00 58.00 0.0M
2021-02-11 60.00 60.00 60.00 60.00 0.0M
2021-02-10 65.00 65.00 62.80 62.80 0.0M
2021-02-09 66.10 66.10 66.10 66.10 0.0M
2021-02-08 64.00 66.15 64.00 66.10 0.0M
2021-02-05 59.00 63.00 59.00 63.00 0.0M
2021-02-04 59.00 63.00 59.00 60.00 0.0M
2021-02-02 60.00 60.00 60.00 60.00 0.0M
2021-02-01 62.90 62.90 62.85 62.85 0.0M
2021-01-29 60.60 60.60 60.40 60.40 0.0M
2021-01-28 60.25 60.25 57.75 57.75 0.0M
2021-01-27 58.20 58.25 52.75 58.25 0.0M
2021-01-25 55.10 55.50 55.10 55.50 0.0M
2021-01-22 61.00 62.95 57.95 57.95 0.0M
2021-01-21 65.00 65.00 61.00 61.00 0.0M
2021-01-20 61.95 61.95 61.95 61.95 0.0M
2021-01-19 59.00 59.00 59.00 59.00 0.0M
2021-01-18 56.35 56.35 56.35 56.35 0.0M
2021-01-13 53.70 53.70 53.70 53.70 0.0M
2021-01-11 51.15 51.15 51.15 51.15 0.0M
2021-01-08 48.75 48.75 48.75 48.75 0.0M
2021-01-07 46.45 46.45 46.45 46.45 0.0M
2021-01-05 44.25 44.25 44.25 44.25 0.0M
2021-01-01 42.15 42.15 42.15 42.15 0.0M