SBEC Sugar Ltd

SBSU
🏛️ 印度 →
32.70
最后更新: 2025-10-01
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
2025-10-01 33.13 34.37 32.60 32.70 0.0M
2025-09-30 35.00 36.20 33.13 33.19 0.0M
2025-09-29 36.00 36.42 34.50 34.87 0.0M
2025-09-26 36.64 36.64 33.60 36.15 0.0M
2025-09-25 36.99 36.99 34.41 35.34 0.0M
2025-09-24 36.25 36.25 34.50 35.53 0.0M
2025-09-23 35.15 37.12 34.50 34.95 0.0M
2025-09-22 37.75 38.70 35.85 35.87 0.0M
2025-09-19 37.14 38.60 35.30 37.09 0.0M
2025-09-18 39.00 39.00 36.75 36.78 0.0M
2025-09-17 39.32 39.32 37.54 38.68 0.0M
2025-09-16 39.50 39.50 37.51 38.55 0.0M
2025-09-15 36.25 38.89 36.25 38.19 0.0M
2025-09-12 39.00 39.00 36.60 37.12 0.0M
2025-09-11 38.99 38.99 37.15 38.00 0.0M
2025-09-10 36.63 38.80 36.63 38.44 0.0M
2025-09-09 40.28 40.28 37.00 37.07 0.0M
2025-09-08 37.37 40.39 37.34 38.69 0.0M
2025-09-05 40.10 40.10 37.50 39.30 0.0M
2025-09-04 40.80 40.80 38.00 39.17 0.0M
2025-09-03 40.70 40.70 36.97 39.99 0.0M
2025-09-02 40.50 42.25 38.60 38.91 0.0M
2025-09-01 41.62 41.62 40.50 40.50 0.0M
2025-08-29 41.95 41.95 40.80 40.80 0.0M
2025-08-28 38.50 40.35 38.34 39.99 0.0M
2025-08-26 38.87 40.37 38.37 40.35 0.0M
2025-08-25 40.41 40.41 38.60 40.38 0.0M
2025-08-22 39.06 40.44 38.60 40.41 0.0M
2025-08-21 41.00 41.00 39.01 40.53 0.0M
2025-08-20 39.80 41.30 38.30 41.00 0.0M
2025-08-19 40.80 40.80 37.30 40.30 0.0M
2025-08-18 39.66 41.40 37.68 39.25 0.0M
2025-08-14 39.41 41.50 39.00 39.66 0.0M
2025-08-13 39.00 39.90 38.10 39.60 0.0M
2025-08-12 38.79 40.79 37.50 40.10 0.0M
2025-08-11 39.86 39.86 37.50 38.98 0.0M
2025-08-08 41.74 42.00 38.00 38.00 0.0M
2025-08-07 42.88 42.88 38.95 40.00 0.0M
2025-08-06 41.00 41.90 40.70 41.00 0.0M
2025-08-05 42.98 44.69 40.69 41.00 0.0M
2025-08-04 38.96 43.06 38.96 42.83 0.0M
2025-08-01 41.20 44.10 40.05 41.01 0.0M
2025-07-31 45.00 45.00 41.87 42.00 0.0M
2025-07-30 46.45 46.45 42.30 44.07 0.0M
2025-07-29 45.00 45.00 44.50 44.50 0.0M
2025-07-28 43.80 45.95 41.82 43.02 0.0M
2025-07-25 45.81 47.00 44.00 44.02 0.0M
2025-07-24 45.16 47.64 44.50 46.04 0.0M
2025-07-23 41.06 45.38 41.06 45.38 0.0M
2025-07-22 43.22 44.58 43.22 43.22 0.0M
2025-07-21 45.50 49.50 45.49 45.49 0.0M
2025-07-18 47.91 47.91 47.70 47.88 0.0M
2025-07-17 41.29 45.63 41.29 45.63 0.0M
2025-07-16 43.46 43.46 43.46 43.46 0.0M
2025-07-15 45.74 45.74 45.74 45.74 0.0M
2025-07-14 48.20 48.20 48.14 48.14 0.0M
2025-07-11 50.67 50.67 50.67 50.67 0.0M
2025-07-10 51.70 51.70 51.70 51.70 0.0M
2025-07-09 52.75 52.75 52.75 52.75 0.0M
2025-07-08 53.82 53.82 53.82 53.82 0.0M
2025-07-07 54.91 54.91 54.91 54.91 0.0M
2025-07-04 56.03 56.03 56.03 56.03 0.0M
2025-07-03 57.17 57.17 57.17 57.17 0.0M
2025-07-02 58.33 58.33 58.33 58.33 0.0M
2025-07-01 59.52 59.52 59.52 59.52 0.0M
2025-06-30 60.73 60.73 60.73 60.73 0.0M
2025-06-27 61.66 61.96 61.66 61.96 0.0M
2025-06-26 65.47 65.47 62.91 62.91 0.0M
2025-06-25 64.19 64.19 64.19 64.19 0.0M
2025-06-24 62.94 62.94 62.94 62.94 0.0M
2025-06-23 61.71 61.71 61.71 61.71 0.0M
2025-06-20 60.50 60.50 60.20 60.50 0.0M
2025-06-19 59.32 59.32 58.13 59.32 0.0M
2025-06-18 58.16 58.16 58.16 58.16 0.0M
2025-06-17 57.02 57.02 57.02 57.02 0.0M
2025-06-16 55.91 55.91 55.91 55.91 0.0M
2025-06-13 54.82 54.82 54.82 54.82 0.0M
2025-06-12 53.75 53.75 53.75 53.75 0.0M
2025-06-11 52.70 52.70 52.70 52.70 0.0M
2025-06-10 51.67 51.67 51.67 51.67 0.0M
2025-06-09 50.66 50.66 50.66 50.66 0.0M
2025-06-06 49.67 49.67 49.66 49.67 0.0M
2025-06-05 48.70 48.70 48.70 48.70 0.0M
2025-06-04 46.39 46.39 46.39 46.39 0.0M
2025-06-03 44.09 44.19 44.09 44.19 0.0M
2025-06-02 42.09 42.09 42.09 42.09 0.0M
2025-05-30 40.00 40.09 40.00 40.09 0.0M
2025-05-29 39.00 39.00 35.60 38.19 0.0M
2025-05-28 38.00 39.90 37.28 37.29 0.0M
2025-05-27 39.25 39.25 39.24 39.24 0.0M
2025-05-26 38.50 41.91 38.50 41.30 0.0M
2025-05-23 40.50 40.50 40.30 40.30 0.0M
2025-05-22 39.50 40.00 39.50 39.50 0.0M
2025-05-21 39.00 39.51 39.00 39.50 0.0M
2025-05-20 40.50 40.50 39.00 40.50 0.0M
2025-05-19 42.61 42.61 40.28 40.50 0.0M
2025-05-16 38.53 42.50 38.53 42.40 0.0M
2025-05-15 38.80 40.74 38.61 40.55 0.0M
2025-05-14 37.18 38.80 37.18 38.80 0.0M
2025-05-13 36.50 38.62 36.50 37.00 0.0M
2025-05-12 39.00 39.00 36.50 36.87 0.0M
2025-05-09 39.00 39.00 38.03 38.03 0.0M
2025-05-08 39.47 39.47 38.00 38.24 0.0M
2025-05-07 39.00 39.00 38.50 38.50 0.0M
2025-05-06 40.80 40.80 38.95 39.00 0.0M
2025-05-02 41.00 41.00 41.00 41.00 0.0M
2025-04-29 41.82 41.82 41.00 41.00 0.0M
2025-04-25 41.84 41.84 41.82 41.82 0.0M
2025-04-24 42.00 43.00 41.10 41.84 0.0M
2025-04-23 43.00 43.00 39.99 42.83 0.0M
2025-04-22 41.40 41.40 39.50 41.11 0.0M
2025-04-21 38.25 41.75 38.25 41.50 0.0M
2025-04-17 38.00 39.90 38.00 39.90 0.0M
2025-04-16 37.43 38.70 37.25 38.00 0.0M
2025-04-15 36.77 39.00 36.77 37.25 0.0M
2025-04-11 38.80 38.80 38.70 38.70 0.0M
2025-04-09 37.50 37.50 37.00 37.00 0.0M
2025-04-08 37.68 37.68 35.70 37.00 0.0M
2025-04-07 35.68 37.50 35.68 37.50 0.0M
2025-04-04 36.99 37.87 35.50 37.55 0.0M
2025-04-03 36.50 38.00 36.10 36.99 0.0M
2025-04-02 38.00 38.00 36.10 38.00 0.0M
2025-04-01 38.00 38.00 35.30 38.00 0.0M
2025-03-28 37.37 37.37 35.50 36.99 0.0M
2025-03-27 39.11 39.15 37.16 37.19 0.0M
2025-03-26 41.00 41.00 39.10 39.11 0.0M
2025-03-25 42.00 45.00 40.85 41.09 0.0M
2025-03-24 43.21 43.21 43.00 43.00 0.0M
2025-03-21 44.13 44.13 43.00 43.00 0.0M
2025-03-20 45.90 47.75 44.00 44.13 0.0M
2025-03-19 45.00 46.00 43.10 45.90 0.0M
2025-03-18 43.95 45.05 43.01 45.00 0.0M
2025-03-17 45.88 45.89 43.00 45.15 0.0M
2025-03-13 43.73 43.73 43.73 43.73 0.0M
2025-03-12 44.06 44.06 41.10 43.73 0.0M
2025-03-11 40.05 43.25 40.05 41.97 0.0M
2025-03-10 41.20 41.20 39.05 41.20 0.0M
2025-03-07 39.00 39.24 38.46 39.24 0.0M
2025-03-06 37.00 37.38 35.95 37.38 0.0M
2025-03-05 36.00 38.00 35.05 35.60 0.0M
2025-03-04 37.00 39.25 35.53 36.57 0.0M
2025-03-03 38.00 38.74 37.39 37.39 0.0M
2025-02-28 40.50 40.50 38.40 39.35 0.0M
2025-02-27 42.00 42.36 38.35 39.79 0.0M
2025-02-25 39.00 40.35 39.00 40.35 0.0M
2025-02-24 42.44 42.44 38.40 38.43 0.0M
2025-02-21 41.14 41.50 40.01 40.42 0.0M
2025-02-20 43.00 43.00 41.00 41.14 0.0M
2025-02-19 42.02 43.00 41.00 43.00 0.0M
2025-02-18 45.34 45.34 42.02 42.02 0.0M
2025-02-17 46.55 46.55 44.23 44.23 0.0M
2025-02-14 47.40 47.40 46.55 46.55 0.0M
2025-02-13 48.59 49.70 47.40 47.40 0.0M
2025-02-12 47.50 50.00 47.10 47.40 0.0M
2025-02-11 49.74 49.74 49.55 49.55 0.0M
2025-02-10 50.10 51.80 49.55 49.74 0.0M
2025-02-07 54.23 54.23 50.05 50.10 0.0M
2025-02-06 51.25 52.00 51.00 51.65 0.0M
2025-02-05 51.59 52.95 51.36 51.90 0.0M
2025-02-04 54.00 54.00 51.00 51.59 0.0M
2025-02-03 55.39 55.39 53.00 53.47 0.0M
2025-02-01 52.90 52.90 51.28 52.80 0.0M
2025-01-31 51.25 54.90 50.60 51.28 0.0M
2025-01-30 51.50 54.32 50.55 53.20 0.0M
2025-01-29 52.00 52.00 51.16 51.79 0.0M
2025-01-28 54.39 54.39 50.50 50.97 0.0M
2025-01-27 52.60 52.81 52.55 52.57 0.0M
2025-01-24 54.06 54.06 52.00 52.29 0.0M
2025-01-23 55.23 55.90 54.50 54.63 0.0M
2025-01-22 57.45 57.45 56.94 56.94 0.0M
2025-01-21 57.89 57.89 55.86 56.94 0.0M
2025-01-20 52.82 56.48 52.82 55.35 0.0M
2025-01-17 54.21 56.00 53.05 53.90 0.0M
2025-01-16 54.48 54.49 52.46 54.21 0.0M
2025-01-15 54.50 54.50 52.02 52.12 0.0M
2025-01-14 50.69 54.40 50.00 54.33 0.0M
2025-01-13 53.65 54.71 51.98 51.98 0.0M
2025-01-10 56.86 56.86 53.20 54.71 0.0M
2025-01-09 55.41 56.90 53.72 55.74 0.0M
2025-01-08 57.00 57.00 54.10 55.41 0.0M
2025-01-07 58.69 58.69 55.00 55.52 0.0M
2025-01-06 58.20 59.00 54.76 56.99 0.0M
2025-01-03 58.95 60.80 56.70 57.58 0.0M
2025-01-02 60.80 60.80 58.25 58.92 0.0M
2025-01-01 57.68 60.29 57.00 58.98 0.0M