Scan Projects Ltd

SCAN
🏛️ 印度 →
79.95
最后更新: 2025-09-29
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
2024-12-31 140.71 140.71 140.71 140.71 0.0M
2024-12-30 134.01 134.01 134.01 134.01 0.0M
2024-12-27 127.00 127.63 127.00 127.63 0.0M
2024-12-26 121.10 121.56 121.10 121.56 0.0M
2024-12-24 115.78 115.78 115.78 115.78 0.0M
2024-12-23 110.27 110.27 105.00 110.27 0.0M
2024-12-20 105.02 105.02 105.02 105.02 0.0M
2024-12-19 100.02 100.02 100.02 100.02 0.0M
2024-12-18 96.24 101.02 91.45 95.26 0.0M
2024-12-17 99.00 99.75 95.00 96.24 0.0M
2024-12-16 99.00 99.00 89.61 95.00 0.0M
2024-12-13 93.00 94.47 85.50 94.29 0.0M
2024-12-12 86.80 89.98 82.54 89.98 0.0M
2024-12-11 84.50 86.92 79.00 86.87 0.0M
2024-12-10 82.79 82.79 82.78 82.79 0.0M
2024-12-09 78.85 87.15 78.85 78.85 0.0M
2024-12-04 82.92 91.62 82.92 83.00 0.0M
2024-12-03 83.95 88.12 79.81 87.26 0.0M
2024-12-02 76.04 83.96 76.04 83.95 0.0M
2024-11-29 80.20 80.20 76.19 80.00 0.0M
2024-11-28 78.93 80.85 73.16 80.19 0.0M
2024-11-27 78.50 82.00 76.00 77.00 0.0M
2024-11-26 72.51 78.72 72.50 78.72 0.0M
2024-11-25 73.36 78.60 72.00 74.98 0.0M
2024-11-22 75.19 75.19 72.90 74.86 0.0M
2024-11-21 73.32 76.98 69.66 76.72 0.0M
2024-11-19 73.55 73.55 73.32 73.32 0.0M
2024-11-18 79.10 79.10 77.16 77.17 0.0M
2024-11-14 77.17 77.17 75.00 77.17 0.0M
2024-11-13 73.50 73.50 71.29 73.50 0.0M
2024-11-12 68.99 70.00 64.21 70.00 0.0M
2024-11-11 72.12 72.12 67.51 67.51 0.0M
2024-11-08 67.50 74.46 67.50 69.01 0.0M
2024-11-07 71.10 71.10 68.01 70.98 0.0M
2024-11-06 74.35 74.36 67.28 71.00 0.0M
2024-11-05 70.00 75.98 69.14 70.82 0.0M
2024-11-04 69.35 76.61 69.35 72.77 0.0M
2024-11-01 72.99 72.99 72.99 72.99 0.0M
2024-10-31 66.36 70.35 66.33 69.97 0.0M
2024-10-30 66.36 73.24 66.36 69.82 0.0M
2024-10-29 70.00 70.00 69.85 69.85 0.0M
2024-10-28 73.41 75.54 70.00 70.00 0.0M
2024-10-25 71.97 71.97 71.97 71.97 0.0M
2024-10-24 70.50 72.70 70.50 71.97 0.0M
2024-10-23 69.24 69.24 69.24 69.24 0.0M
2024-10-22 66.62 70.65 66.62 69.43 0.0M
2024-10-21 64.10 67.30 64.10 67.29 0.0M
2024-10-18 67.00 70.80 64.06 64.10 0.0M
2024-10-17 67.43 73.74 67.43 67.43 0.0M
2024-10-16 70.00 70.99 70.00 70.97 0.0M
2024-10-15 73.43 73.43 68.40 70.99 0.0M
2024-10-14 75.39 75.39 68.40 71.99 0.0M
2024-10-11 65.67 72.57 65.67 71.99 0.0M
2024-10-10 72.75 74.97 69.12 69.12 0.0M
2024-10-09 72.92 72.92 66.01 72.75 0.0M
2024-10-08 69.45 69.45 69.45 69.45 0.0M
2024-10-07 66.15 66.15 63.00 66.15 0.0M
2024-10-04 63.23 63.23 60.00 63.00 0.0M
2024-10-03 66.18 66.18 60.15 60.22 0.0M
2024-10-01 67.80 67.80 63.17 63.30 0.0M
2024-09-30 68.12 68.12 61.64 66.49 0.0M
2024-09-27 64.89 64.89 62.35 64.88 0.1M
2024-09-26 61.15 63.62 61.15 63.62 0.0M
2024-09-25 59.95 62.39 59.95 62.39 0.0M
2024-09-24 61.17 61.17 61.17 61.17 0.0M
2024-09-23 62.41 62.41 62.41 62.41 0.0M
2024-09-20 63.68 64.00 63.68 63.68 0.0M
2024-09-19 64.97 64.97 64.97 64.97 0.0M
2024-09-18 67.64 67.64 66.29 66.29 0.0M
2024-09-17 65.00 67.64 65.00 67.64 0.0M
2024-09-16 69.02 69.02 66.32 66.32 0.0M
2024-09-13 70.41 70.41 67.67 67.67 0.0M
2024-09-12 69.05 69.05 69.05 69.05 0.0M
2024-09-11 70.45 70.45 67.70 67.70 0.0M
2024-09-10 66.41 69.07 66.38 69.07 0.0M
2024-09-09 67.72 67.72 67.72 67.72 0.0M
2024-09-06 67.05 67.71 67.05 67.71 0.0M
2024-09-05 66.39 66.39 66.39 66.39 0.0M
2024-09-04 67.76 67.76 67.74 67.74 0.0M
2024-09-03 66.08 67.42 66.08 67.42 0.0M
2024-09-02 67.42 67.42 67.42 67.42 0.0M
2024-08-30 68.79 68.79 68.79 68.79 0.0M
2024-08-29 70.19 70.19 70.19 70.19 0.0M
2024-08-28 71.62 71.62 71.62 71.62 0.0M
2024-08-27 73.08 73.08 73.08 73.08 0.0M
2024-08-26 74.57 74.57 74.57 74.57 0.0M
2024-08-23 76.09 76.09 76.09 76.09 0.0M
2024-08-22 77.64 77.64 77.64 77.64 0.0M
2024-08-21 79.22 79.22 79.22 79.22 0.0M
2024-08-20 80.83 80.83 80.83 80.83 0.0M
2024-08-19 82.47 82.47 82.47 82.47 0.0M
2024-08-16 78.55 78.55 78.55 78.55 0.0M
2024-08-14 74.81 74.81 74.81 74.81 0.0M
2024-08-13 70.80 71.25 70.80 71.25 0.0M
2024-08-12 67.86 67.86 67.85 67.86 0.0M
2024-08-09 70.00 70.00 63.47 64.63 0.0M
2024-08-08 69.00 69.00 66.68 66.81 0.0M
2024-08-07 69.95 72.99 69.90 70.18 0.0M
2024-08-06 63.57 69.95 63.57 69.93 0.0M
2024-08-05 71.14 71.14 66.91 66.91 0.0M
2024-08-02 70.43 70.43 70.43 70.43 0.0M
2024-08-01 71.86 71.86 71.86 71.86 0.0M
2024-07-31 73.32 73.32 73.32 73.32 0.0M
2024-07-30 74.81 74.81 74.81 74.81 0.0M
2024-07-29 76.33 76.33 76.33 76.33 0.0M
2024-07-26 77.88 77.88 77.88 77.88 0.0M
2024-07-25 79.46 79.46 79.46 79.46 0.0M
2024-07-24 81.08 81.08 81.08 81.08 0.0M
2024-07-23 82.73 82.73 82.73 82.73 0.0M
2024-07-22 84.41 84.41 84.41 84.41 0.0M
2024-07-19 86.13 86.13 86.13 86.13 0.0M
2024-07-18 87.88 87.88 87.88 87.88 0.0M
2024-07-16 93.31 93.31 89.67 89.67 0.0M
2024-07-15 91.64 91.64 89.00 91.50 0.0M
2024-07-12 89.88 89.88 86.36 89.87 0.0M
2024-07-11 88.12 88.12 88.12 88.12 0.0M
2024-07-10 86.50 86.50 86.40 86.40 0.0M
2024-07-09 84.81 84.81 84.81 84.81 0.0M
2024-07-08 83.15 83.15 83.15 83.15 0.0M
2024-07-05 81.52 81.52 81.52 81.52 0.0M
2024-07-04 79.93 79.93 79.93 79.93 0.0M
2024-07-03 78.37 78.37 78.37 78.37 0.0M
2024-07-02 76.84 76.84 76.84 76.84 0.0M
2024-07-01 75.34 75.34 75.34 75.34 0.0M
2024-06-28 73.87 73.87 73.87 73.87 0.0M
2024-06-27 72.43 72.43 72.43 72.43 0.0M
2024-06-26 71.01 71.01 71.01 71.01 0.0M
2024-06-25 69.62 69.62 69.62 69.62 0.0M
2024-06-24 68.26 68.26 68.26 68.26 0.0M
2024-06-21 66.93 66.93 66.93 66.93 0.0M
2024-06-20 65.62 65.62 65.62 65.62 0.0M
2024-06-19 64.34 64.34 64.34 64.34 0.0M
2024-06-14 63.08 63.08 63.08 63.08 0.0M
2024-06-13 61.85 61.85 61.85 61.85 0.0M
2024-06-12 60.64 60.64 60.64 60.64 0.0M
2024-06-11 59.46 59.46 59.46 59.46 0.0M
2024-06-07 58.30 58.30 58.30 58.30 0.0M
2024-06-06 57.16 57.16 56.16 57.16 0.0M
2024-06-05 56.04 56.04 56.04 56.04 0.0M
2024-06-04 54.95 54.95 54.95 54.95 0.0M
2024-06-03 52.34 52.34 52.34 52.34 0.0M
2024-05-31 49.85 49.85 49.85 49.85 0.0M
2024-05-30 47.48 47.48 47.48 47.48 0.0M
2024-05-29 45.22 45.22 45.22 45.22 0.0M
2024-05-28 43.07 43.07 43.07 43.07 0.0M
2024-05-27 41.02 41.02 41.02 41.02 0.0M
2024-05-24 39.07 39.07 39.07 39.07 0.0M
2024-05-23 38.31 38.31 38.31 38.31 0.0M
2024-05-22 39.09 39.09 39.09 39.09 0.0M
2024-05-21 39.88 39.88 39.88 39.88 0.0M
2024-05-18 40.69 40.69 40.69 40.69 0.0M
2024-05-17 41.52 41.52 41.52 41.52 0.0M
2024-05-16 42.36 42.36 42.36 42.36 0.0M
2024-05-15 43.22 43.22 43.22 43.22 0.0M
2024-05-14 45.00 45.00 44.10 44.10 0.0M
2024-05-13 45.00 45.00 45.00 45.00 0.0M
2024-05-10 45.88 45.88 45.88 45.88 0.0M
2024-05-09 46.81 46.81 46.81 46.81 0.0M
2024-05-08 47.76 47.76 47.76 47.76 0.0M
2024-05-07 48.73 48.73 48.73 48.73 0.0M
2024-05-06 49.72 49.72 49.72 49.72 0.0M
2024-05-03 50.73 50.73 50.73 50.73 0.0M
2024-05-02 51.76 51.76 51.76 51.76 0.0M
2024-04-30 52.81 52.81 52.81 52.81 0.0M
2024-04-29 55.86 55.86 53.88 53.88 0.0M
2024-04-26 54.80 54.80 54.78 54.78 0.0M
2024-04-25 53.82 53.82 53.82 53.82 0.0M
2024-04-23 52.78 52.78 52.78 52.78 0.0M
2024-04-22 51.80 52.79 51.80 52.79 0.0M
2024-04-19 52.85 52.85 51.80 51.80 0.0M
2024-04-18 51.50 52.85 50.36 52.85 0.0M
2024-04-16 48.00 50.36 45.58 50.34 0.0M
2024-04-15 46.14 48.43 46.00 47.97 0.0M
2024-04-12 41.80 46.18 41.80 46.14 0.0M
2024-04-10 42.08 44.17 42.08 43.99 0.0M
2024-04-09 42.08 42.08 42.08 42.08 0.0M
2024-04-08 40.08 40.08 40.08 40.08 0.0M
2024-04-05 38.18 38.18 38.18 38.18 0.0M
2024-04-03 37.44 37.44 37.44 37.44 0.0M
2024-04-02 36.71 36.71 36.71 36.71 0.0M
2024-04-01 36.71 36.71 36.71 36.71 0.0M
2024-03-28 36.71 36.71 36.71 36.71 0.0M
2024-03-26 37.45 38.94 37.45 37.45 0.0M
2024-03-21 38.18 38.18 38.18 38.18 0.0M
2024-03-20 38.95 38.95 38.95 38.95 0.0M
2024-03-18 39.74 39.74 39.74 39.74 0.0M
2024-03-15 40.55 40.55 40.55 40.55 0.0M
2024-03-14 41.37 41.37 41.37 41.37 0.0M
2024-03-13 42.21 42.21 42.21 42.21 0.0M
2024-03-12 43.07 43.07 43.07 43.07 0.0M
2024-03-11 43.94 43.94 43.94 43.94 0.0M
2024-03-07 44.83 44.83 44.83 44.83 0.0M
2024-03-06 45.74 45.74 45.74 45.74 0.0M
2024-03-05 46.67 46.67 46.67 46.67 0.0M
2024-03-04 46.75 46.75 45.77 45.77 0.0M
2024-03-02 46.70 46.70 46.70 46.70 0.0M
2024-03-01 44.01 45.79 44.01 45.79 0.0M
2024-02-29 44.90 44.90 44.90 44.90 0.0M
2024-02-28 45.79 46.72 45.79 45.81 0.0M
2024-02-27 44.51 46.72 44.50 46.72 0.0M
2024-02-26 45.73 45.73 43.56 44.50 0.0M
2024-02-23 43.56 43.56 39.42 43.56 0.0M
2024-02-22 41.00 41.49 41.00 41.49 0.0M
2024-02-21 39.52 39.52 39.52 39.52 0.0M
2024-02-20 37.64 37.64 37.64 37.64 0.0M
2024-02-19 35.85 35.85 32.45 35.85 0.0M
2024-02-14 34.15 34.15 34.15 34.15 0.0M
2024-02-13 34.84 34.84 34.84 34.84 0.0M
2024-02-08 35.55 35.55 35.55 35.55 0.0M
2024-02-06 36.27 36.27 36.27 36.27 0.0M
2024-02-05 37.01 37.01 37.01 37.01 0.0M
2024-02-02 37.76 37.76 37.76 37.76 0.0M
2024-02-01 38.53 38.53 38.53 38.53 0.0M
2024-01-31 39.31 39.31 39.31 39.31 0.0M
2024-01-30 40.11 40.11 40.11 40.11 0.0M
2024-01-29 40.13 40.92 39.33 40.92 0.0M
2024-01-25 40.13 40.13 40.13 40.13 0.0M
2024-01-24 39.35 39.35 39.35 39.35 0.0M
2024-01-23 38.58 38.58 38.58 38.58 0.0M
2024-01-20 37.83 37.83 37.83 37.83 0.0M
2024-01-19 37.09 37.09 37.09 37.09 0.0M
2024-01-18 36.37 36.37 36.37 36.37 0.0M
2024-01-17 35.66 35.66 35.66 35.66 0.0M
2024-01-16 34.97 34.97 34.97 34.97 0.0M
2024-01-15 34.30 34.30 34.29 34.29 0.0M
2024-01-12 33.63 33.63 33.63 33.63 0.0M
2024-01-11 32.98 32.98 32.98 32.98 0.0M
2024-01-10 32.34 32.34 32.34 32.34 0.0M
2024-01-09 31.71 31.71 31.71 31.71 0.0M
2024-01-08 31.09 31.09 31.09 31.09 0.0M
2024-01-05 30.49 30.49 30.49 30.49 0.0M
2024-01-04 29.90 29.90 29.90 29.90 0.0M
2024-01-03 29.32 29.32 29.32 29.32 0.0M
2024-01-02 28.75 28.75 28.75 28.75 0.0M
2024-01-01 28.19 28.19 28.19 28.19 0.0M