Roopa Industries Ltd

ROOP
🏛️ 印度 →
53.12
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
2025-09-26 57.98 57.98 52.00 53.12 0.0M
2025-09-25 53.61 57.00 53.61 54.74 0.0M
2025-09-24 59.00 59.00 53.01 56.79 0.0M
2025-09-23 57.00 57.00 57.00 57.00 0.0M
2025-09-22 57.59 58.59 55.14 57.14 0.0M
2025-09-19 52.00 57.30 52.00 56.00 0.0M
2025-09-18 55.80 55.80 54.00 54.04 0.0M
2025-09-17 56.83 56.83 53.20 53.96 0.0M
2025-09-16 52.52 55.95 52.52 55.92 0.0M
2025-09-15 55.49 55.49 53.54 54.75 0.0M
2025-09-12 56.39 56.39 54.88 54.88 0.0M
2025-09-11 51.00 53.98 50.75 53.08 0.0M
2025-09-10 52.98 54.07 52.98 53.99 0.0M
2025-09-09 54.22 57.44 52.41 53.32 0.0M
2025-09-08 56.97 56.97 54.00 54.22 0.0M
2025-09-05 53.83 56.19 53.83 54.01 0.0M
2025-09-04 56.89 56.89 53.81 53.84 0.0M
2025-09-03 53.01 54.44 53.01 54.00 0.0M
2025-09-02 53.50 53.50 52.38 52.93 0.0M
2025-09-01 56.04 56.04 52.80 53.46 0.0M
2025-08-29 56.00 57.25 54.70 56.94 0.0M
2025-08-28 53.60 54.40 53.50 53.51 0.0M
2025-08-26 55.10 55.10 54.57 54.78 0.0M
2025-08-25 55.20 57.80 52.00 54.30 0.0M
2025-08-22 58.30 58.30 52.75 55.54 0.0M
2025-08-21 50.00 54.43 50.00 54.21 0.0M
2025-08-20 52.80 53.10 52.52 52.53 0.0M
2025-08-19 49.06 55.00 49.06 52.80 0.0M
2025-08-18 52.21 54.41 49.95 52.01 0.0M
2025-08-14 59.15 59.15 54.00 54.00 0.0M
2025-08-13 55.99 55.99 52.50 54.29 0.0M
2025-08-12 54.00 57.37 54.00 57.37 0.0M
2025-08-11 52.31 55.33 52.31 52.66 0.0M
2025-08-08 55.97 55.97 55.35 55.35 0.0M
2025-08-07 54.30 57.90 52.55 53.20 0.0M
2025-08-06 58.83 58.83 54.00 54.30 0.0M
2025-08-05 58.98 58.98 54.30 55.01 0.0M
2025-08-04 58.99 58.99 54.00 56.95 0.0M
2025-08-01 58.98 59.00 56.00 56.33 0.0M
2025-07-31 57.95 57.95 54.00 55.05 0.0M
2025-07-30 55.32 57.29 55.32 55.44 0.0M
2025-07-29 57.00 57.00 55.15 55.31 0.0M
2025-07-28 56.75 56.75 56.70 56.70 0.0M
2025-07-25 58.00 58.00 56.30 56.35 0.0M
2025-07-24 59.00 59.00 57.01 58.97 0.0M
2025-07-23 57.16 59.49 57.16 58.18 0.0M
2025-07-22 57.10 59.34 55.70 57.45 0.0M
2025-07-21 60.50 60.50 57.47 59.50 0.0M
2025-07-18 59.50 59.50 59.50 59.50 0.0M
2025-07-17 59.00 60.00 57.01 58.08 0.0M
2025-07-16 59.20 59.20 57.00 57.23 0.0M
2025-07-15 60.85 60.85 57.55 58.00 0.0M
2025-07-14 58.56 60.00 57.80 59.80 0.0M
2025-07-11 62.11 62.11 57.80 58.41 0.0M
2025-07-10 62.31 62.31 60.25 61.70 0.0M
2025-07-09 58.71 61.10 58.71 61.10 0.0M
2025-07-08 60.03 60.03 58.41 58.42 0.0M
2025-07-07 62.62 62.62 60.97 60.97 0.0M
2025-07-04 61.48 61.48 59.60 60.59 0.0M
2025-07-03 60.55 60.55 58.66 58.84 0.0M
2025-07-02 61.89 61.89 57.51 60.85 0.0M
2025-07-01 58.50 58.80 58.00 58.45 0.0M
2025-06-30 60.74 60.74 56.56 58.79 0.0M
2025-06-27 57.30 59.00 57.02 58.88 0.0M
2025-06-26 56.84 58.99 56.84 57.49 0.0M
2025-06-25 58.00 58.00 56.80 58.00 0.0M
2025-06-24 56.28 59.99 56.00 59.00 0.0M
2025-06-23 56.09 56.37 56.00 56.00 0.0M
2025-06-20 62.00 62.00 56.11 56.37 0.0M
2025-06-19 57.00 59.71 56.40 56.40 0.0M
2025-06-18 60.51 60.51 58.00 58.05 0.0M
2025-06-17 62.87 62.99 60.00 62.99 0.0M
2025-06-16 59.01 62.83 58.00 62.56 0.0M
2025-06-13 63.00 63.00 57.60 59.01 0.0M
2025-06-12 62.00 63.84 60.01 61.04 0.0M
2025-06-11 61.51 64.66 60.01 61.70 0.0M
2025-06-10 62.50 62.99 60.01 61.49 0.0M
2025-06-09 62.00 66.90 61.01 62.08 0.0M
2025-06-06 65.00 65.00 62.01 63.35 0.0M
2025-06-05 66.40 66.40 64.41 64.70 0.0M
2025-06-04 62.02 66.00 62.02 63.76 0.0M
2025-06-03 71.90 71.90 65.00 65.95 0.0M
2025-06-02 67.00 71.99 65.00 67.95 0.0M
2025-05-30 68.00 71.00 64.99 70.02 0.0M
2025-05-29 65.84 65.84 60.39 61.10 0.0M
2025-05-28 64.24 64.24 59.01 63.92 0.0M
2025-05-27 61.98 62.00 60.99 61.50 0.0M
2025-05-26 59.70 60.68 58.00 58.71 0.0M
2025-05-23 58.40 61.97 58.40 59.75 0.0M
2025-05-22 60.00 60.00 58.83 58.83 0.0M
2025-05-21 62.00 62.00 58.85 59.37 0.0M
2025-05-20 60.00 65.00 56.49 57.05 0.0M
2025-05-19 61.59 65.00 61.00 64.75 0.0M
2025-05-16 58.65 60.99 57.50 60.99 0.0M
2025-05-15 60.54 60.54 59.64 59.65 0.0M
2025-05-14 59.69 60.94 56.60 58.17 0.0M
2025-05-13 60.45 60.45 59.69 59.69 0.0M
2025-05-12 57.20 60.00 55.72 58.67 0.0M
2025-05-09 54.20 54.20 53.93 53.93 0.0M
2025-05-08 63.99 63.99 54.20 54.20 0.0M
2025-05-07 56.88 56.98 53.44 53.68 0.0M
2025-05-06 57.37 57.37 52.05 54.00 0.0M
2025-05-05 57.49 57.49 54.05 55.79 0.0M
2025-05-02 56.73 57.98 54.00 54.03 0.0M
2025-04-30 56.90 56.90 53.31 53.74 0.0M
2025-04-29 56.12 57.83 53.00 56.94 0.0M
2025-04-28 59.74 59.74 54.35 56.40 0.0M
2025-04-25 56.98 59.45 55.80 57.70 0.0M
2025-04-24 56.57 57.07 55.26 56.96 0.0M
2025-04-23 57.29 57.29 55.50 56.56 0.0M
2025-04-22 57.99 57.99 55.35 55.49 0.0M
2025-04-21 59.74 59.74 53.30 55.53 0.0M
2025-04-17 58.50 58.50 56.99 58.00 0.0M
2025-04-16 60.10 62.00 60.00 60.96 0.0M
2025-04-15 61.70 61.70 57.50 59.98 0.0M
2025-04-11 56.65 61.97 56.65 57.00 0.0M
2025-04-09 55.40 59.49 50.15 54.69 0.0M
2025-04-08 57.90 59.49 55.25 55.40 0.0M
2025-04-07 48.00 57.90 48.00 57.90 0.0M
2025-04-04 62.50 62.50 55.65 55.73 0.0M
2025-04-03 60.34 60.34 53.60 58.56 0.0M
2025-04-02 47.80 50.99 47.50 50.53 0.0M
2025-04-01 49.00 52.51 47.26 48.11 0.0M
2025-03-28 53.78 53.78 48.11 51.17 0.0M
2025-03-27 56.00 56.00 53.00 53.78 0.0M
2025-03-26 59.99 59.99 56.00 57.73 0.0M
2025-03-25 60.35 60.35 53.15 56.24 0.0M
2025-03-24 60.00 60.00 56.61 57.40 0.0M
2025-03-21 58.00 58.00 55.60 56.90 0.0M
2025-03-20 56.20 58.74 56.00 58.00 0.0M
2025-03-19 55.75 56.95 55.75 56.00 0.0M
2025-03-18 56.69 56.95 55.50 56.03 0.0M
2025-03-17 58.79 58.79 54.52 54.52 0.0M
2025-03-13 56.00 59.49 55.00 55.88 0.0M
2025-03-12 57.69 57.69 54.36 55.97 0.0M
2025-03-11 58.93 58.93 51.02 54.39 0.0M
2025-03-10 61.50 62.73 58.50 58.94 0.0M
2025-03-07 64.80 64.80 54.40 60.10 0.0M
2025-03-06 60.99 63.85 56.93 63.85 0.0M
2025-03-05 62.00 62.00 58.00 61.00 0.0M
2025-03-04 59.92 66.34 57.16 58.71 0.0M
2025-03-03 64.20 64.20 58.00 61.45 0.0M
2025-02-28 61.10 61.50 56.00 59.84 0.0M
2025-02-27 66.00 66.00 64.00 65.99 0.0M
2025-02-25 68.15 68.99 66.00 68.40 0.0M
2025-02-24 68.62 69.00 64.01 68.14 0.0M
2025-02-21 69.40 70.44 67.95 68.64 0.0M
2025-02-20 67.00 69.50 65.50 65.55 0.0M
2025-02-19 62.05 67.00 62.05 65.15 0.0M
2025-02-18 63.05 65.00 62.03 62.03 0.0M
2025-02-17 66.83 66.90 64.00 65.90 0.0M
2025-02-14 69.40 71.00 62.00 66.83 0.0M
2025-02-13 63.51 74.15 63.51 66.24 0.0M
2025-02-12 75.97 75.97 63.00 66.02 0.0M
2025-02-11 69.65 69.65 66.10 66.50 0.0M
2025-02-10 74.00 74.00 69.00 69.65 0.0M
2025-02-07 68.01 70.00 67.01 68.03 0.0M
2025-02-06 69.31 71.95 69.20 71.95 0.0M
2025-02-05 66.00 74.40 66.00 71.95 0.0M
2025-02-04 75.25 76.00 70.27 72.17 0.0M
2025-02-03 63.70 71.96 63.70 70.90 0.0M
2025-02-01 64.22 65.10 61.50 63.05 0.0M
2025-01-31 64.01 65.00 61.00 64.19 0.0M
2025-01-30 63.50 66.70 61.10 63.35 0.0M
2025-01-29 66.65 69.98 63.13 64.42 0.0M
2025-01-28 79.80 83.90 67.30 67.96 0.0M
2025-01-27 71.95 86.34 67.95 77.36 0.0M
2025-01-24 73.00 73.00 71.95 71.95 0.0M
2025-01-23 69.00 70.99 67.50 70.99 0.0M
2025-01-22 71.00 71.00 68.87 69.01 0.0M
2025-01-21 67.52 72.49 67.02 72.49 0.0M
2025-01-20 70.20 70.20 67.53 69.85 0.0M
2025-01-17 70.65 70.65 68.60 70.20 0.0M
2025-01-16 71.60 71.60 67.01 70.70 0.0M
2025-01-15 71.50 71.50 67.02 68.26 0.0M
2025-01-14 66.01 71.00 66.01 70.39 0.0M
2025-01-13 72.00 72.00 67.41 69.39 0.0M
2025-01-10 75.00 75.00 69.51 70.95 0.0M
2025-01-09 68.99 71.50 68.99 71.50 0.0M
2025-01-08 65.55 69.95 65.55 68.11 0.0M
2025-01-07 72.49 72.49 68.00 68.80 0.0M
2025-01-06 73.79 73.79 70.20 70.20 0.0M
2025-01-03 74.50 74.50 72.35 73.84 0.0M
2025-01-02 72.90 74.95 70.00 72.03 0.0M
2025-01-01 76.75 76.75 72.90 72.90 0.0M