Semac Consultants Ltd

SEMA
🏛️ 印度 →
508.85
最后更新: 2025-10-06
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
2021-12-31 699.00 700.00 683.55 686.00 0.0M
2021-12-30 698.90 711.80 672.20 699.00 0.0M
2021-12-29 689.50 709.55 663.70 700.85 0.0M
2021-12-28 691.90 700.00 691.90 700.00 0.0M
2021-12-27 699.00 699.00 651.30 670.30 0.0M
2021-12-24 684.50 684.50 656.00 673.65 0.0M
2021-12-23 679.30 694.90 666.00 693.30 0.0M
2021-12-22 674.95 675.00 653.00 674.00 0.0M
2021-12-21 675.00 675.00 636.35 656.00 0.0M
2021-12-20 699.00 699.00 642.00 657.25 0.0M
2021-12-17 749.95 749.95 678.65 679.00 0.0M
2021-12-16 728.80 750.00 714.55 720.00 0.0M
2021-12-15 758.00 775.00 732.65 739.00 0.0M
2021-12-14 707.00 789.90 703.00 746.90 0.0M
2021-12-13 700.00 700.00 698.65 698.70 0.0M
2021-12-10 670.00 690.00 665.60 672.80 0.0M
2021-12-09 664.35 675.00 664.35 675.00 0.0M
2021-12-08 680.35 698.95 645.70 658.65 0.0M
2021-12-07 676.00 676.00 672.00 672.00 0.0M
2021-12-06 695.00 695.00 670.00 670.00 0.0M
2021-12-03 680.00 695.00 679.25 683.00 0.0M
2021-12-02 686.00 699.00 675.20 681.30 0.0M
2021-12-01 687.10 700.00 680.00 683.70 0.0M
2021-11-30 700.00 702.30 665.00 674.70 0.0M
2021-11-29 677.80 725.00 675.00 718.25 0.0M
2021-11-26 715.75 715.75 686.65 692.95 0.0M
2021-11-25 750.00 759.70 717.00 720.05 0.0M
2021-11-24 695.00 740.00 681.00 720.20 0.0M
2021-11-23 651.00 693.80 648.25 673.10 0.0M
2021-11-22 652.95 680.00 652.95 679.00 0.0M
2021-11-18 701.00 701.00 672.30 690.85 0.0M
2021-11-17 690.00 699.00 690.00 694.80 0.0M
2021-11-16 683.65 724.40 664.35 695.45 0.0M
2021-11-15 765.00 765.00 691.15 703.65 0.0M
2021-11-12 718.50 725.00 690.10 709.75 0.0M
2021-11-11 741.50 764.95 707.00 721.00 0.0M
2021-11-10 746.60 774.75 740.30 740.30 0.0M
2021-11-09 700.00 748.35 700.00 732.65 0.0M
2021-11-08 648.90 685.25 639.95 680.35 0.0M
2021-11-04 658.00 693.00 629.00 658.65 0.0M
2021-11-03 611.40 664.00 611.40 654.90 0.0M
2021-11-02 601.00 617.55 583.25 612.90 0.0M
2021-11-01 606.00 613.00 590.70 591.85 0.0M
2021-10-29 594.40 628.00 581.90 594.05 0.0M
2021-10-28 600.95 600.95 585.00 585.00 0.0M
2021-10-27 595.00 596.00 595.00 596.00 0.0M
2021-10-26 580.00 611.80 580.00 594.90 0.0M
2021-10-25 596.15 606.10 590.95 606.10 0.0M
2021-10-22 609.00 609.00 598.80 598.80 0.0M
2021-10-21 611.00 611.00 611.00 611.00 0.0M
2021-10-20 635.00 641.00 620.00 620.00 0.0M
2021-10-19 647.35 670.00 634.15 634.20 0.0M
2021-10-18 677.00 679.45 650.00 655.75 0.0M
2021-10-14 620.65 679.00 617.95 658.05 0.0M
2021-10-13 624.10 630.00 616.55 618.25 0.0M
2021-10-12 641.35 641.35 625.00 625.60 0.0M
2021-10-11 605.00 660.00 605.00 639.30 0.0M
2021-10-08 590.10 606.00 586.70 604.65 0.0M
2021-10-07 594.60 603.90 591.80 603.25 0.0M
2021-10-06 603.40 607.00 595.00 596.00 0.0M
2021-10-05 608.40 608.95 592.40 602.00 0.0M
2021-10-04 600.00 610.00 591.00 610.00 0.0M
2021-10-01 595.70 603.00 582.00 587.30 0.0M
2021-09-30 604.00 608.00 604.00 607.25 0.0M
2021-09-29 594.00 597.00 586.25 596.30 0.0M
2021-09-28 588.65 609.95 584.65 609.95 0.0M
2021-09-27 595.00 610.00 585.00 610.00 0.0M
2021-09-24 589.65 610.00 581.45 607.95 0.0M
2021-09-23 594.90 613.85 594.90 599.45 0.0M
2021-09-22 585.75 612.00 582.00 595.80 0.0M
2021-09-21 609.00 609.00 570.00 587.50 0.0M
2021-09-20 586.40 603.95 567.40 571.80 0.0M
2021-09-17 622.00 622.00 589.65 599.25 0.0M
2021-09-16 657.70 657.70 621.05 628.10 0.0M
2021-09-15 560.00 619.30 560.00 613.55 0.0M
2021-09-14 583.00 583.00 562.00 563.00 0.0M
2021-09-13 549.65 564.90 549.65 564.90 0.0M
2021-09-09 556.65 567.35 545.00 558.00 0.0M
2021-09-08 559.00 571.30 559.00 565.00 0.0M
2021-09-07 564.55 565.15 557.00 557.00 0.0M
2021-09-06 566.75 566.75 555.15 562.20 0.0M
2021-09-03 556.60 580.95 556.60 561.00 0.0M
2021-09-02 570.00 570.00 556.60 556.60 0.0M
2021-09-01 577.00 586.90 561.40 562.60 0.0M
2021-08-31 573.35 575.00 572.00 572.15 0.0M
2021-08-30 576.20 590.00 561.00 566.65 0.0M
2021-08-27 561.05 561.05 547.25 557.90 0.0M
2021-08-26 573.85 587.90 557.20 563.25 0.0M
2021-08-25 543.05 571.75 539.45 571.75 0.0M
2021-08-24 535.85 557.95 516.65 535.05 0.0M
2021-08-23 575.10 575.10 540.00 547.45 0.0M
2021-08-20 571.00 590.65 560.00 571.30 0.0M
2021-08-18 584.60 599.75 581.00 596.30 0.0M
2021-08-17 616.65 616.65 564.05 581.00 0.0M
2021-08-16 620.00 620.00 590.05 595.90 0.0M
2021-08-13 648.60 648.60 620.25 623.00 0.0M
2021-08-12 620.05 644.85 620.00 626.35 0.0M
2021-08-11 635.05 635.05 615.35 621.50 0.0M
2021-08-10 668.55 668.55 635.00 648.40 0.0M
2021-08-09 670.05 671.00 661.70 668.30 0.0M
2021-08-06 660.00 673.40 654.55 669.70 0.0M
2021-08-05 682.55 682.80 647.20 661.80 0.0M
2021-08-04 688.05 689.20 671.80 682.80 0.0M
2021-08-03 690.70 703.00 678.55 680.65 0.0M
2021-08-02 680.40 683.55 668.65 679.15 0.0M
2021-07-30 672.00 683.95 667.00 669.85 0.0M
2021-07-29 664.80 675.00 650.35 667.45 0.0M
2021-07-28 651.35 672.20 650.15 660.60 0.0M
2021-07-27 685.60 685.60 656.00 660.05 0.0M
2021-07-26 688.10 695.00 660.00 663.95 0.0M
2021-07-23 676.70 695.20 667.35 676.90 0.0M
2021-07-22 720.35 720.35 676.25 688.55 0.0M
2021-07-20 681.00 699.60 662.10 675.65 0.0M
2021-07-19 699.05 699.05 686.30 690.10 0.0M
2021-07-16 709.40 711.65 693.90 702.40 0.0M
2021-07-15 693.30 715.40 685.90 691.15 0.0M
2021-07-14 714.75 715.00 700.65 714.90 0.0M
2021-07-13 730.00 730.00 699.75 707.10 0.0M
2021-07-12 702.15 720.00 702.00 708.95 0.0M
2021-07-09 706.40 719.00 680.50 703.80 0.0M
2021-07-08 734.05 735.00 702.00 706.05 0.0M
2021-07-07 722.00 734.00 705.05 722.00 0.0M
2021-07-06 696.25 738.00 674.65 708.05 0.0M
2021-07-05 685.25 735.00 685.00 693.45 0.0M
2021-07-02 687.70 701.75 663.60 676.85 0.0M
2021-07-01 680.90 685.00 675.00 675.10 0.0M
2021-06-30 689.65 690.00 667.50 676.80 0.0M
2021-06-29 692.40 699.85 690.00 693.65 0.0M
2021-06-28 690.00 718.40 690.00 699.40 0.0M
2021-06-25 711.30 711.30 690.00 693.25 0.0M
2021-06-24 708.90 739.30 700.20 703.55 0.0M
2021-06-23 734.30 734.30 697.00 697.40 0.0M
2021-06-22 705.00 746.15 680.90 728.95 0.0M
2021-06-21 708.65 708.65 668.00 678.35 0.0M
2021-06-18 700.05 763.95 690.00 722.10 0.0M
2021-06-17 789.00 815.90 720.00 746.90 0.0M
2021-06-16 743.00 842.25 706.35 799.40 0.0M
2021-06-15 607.35 716.55 599.35 716.55 0.0M
2021-06-14 562.55 609.95 550.00 597.15 0.0M
2021-06-11 568.65 587.65 568.65 573.35 0.0M
2021-06-10 575.60 576.00 561.90 568.45 0.0M
2021-06-09 578.75 589.60 565.25 567.15 0.0M
2021-06-08 570.05 592.00 566.55 578.75 0.0M
2021-06-07 577.60 577.85 567.50 572.15 0.0M
2021-06-04 577.60 581.35 573.60 573.60 0.0M
2021-06-03 565.40 585.00 565.40 575.50 0.0M
2021-06-02 557.00 580.00 551.70 573.00 0.0M
2021-06-01 575.50 582.20 546.15 561.15 0.0M
2021-05-31 575.50 575.50 569.35 570.25 0.0M
2021-05-28 584.00 584.00 561.90 566.10 0.0M
2021-05-27 570.60 584.00 567.45 583.10 0.0M
2021-05-26 574.75 583.25 567.05 572.00 0.0M
2021-05-25 572.50 572.50 567.00 567.00 0.0M
2021-05-24 578.30 580.55 570.45 571.75 0.0M
2021-05-21 582.00 582.00 571.65 573.65 0.0M
2021-05-20 578.50 595.00 571.35 581.15 0.0M
2021-05-19 574.55 589.25 565.15 578.65 0.0M
2021-05-18 580.65 589.30 573.40 580.05 0.0M
2021-05-17 575.10 597.50 562.10 583.30 0.0M
2021-05-14 585.65 585.65 560.35 562.10 0.0M
2021-05-12 595.45 600.00 590.00 592.45 0.0M
2021-05-11 595.00 614.00 582.00 586.40 0.0M
2021-05-10 574.00 610.55 574.00 579.85 0.0M
2021-05-07 545.00 564.00 543.65 563.45 0.0M
2021-05-06 547.65 566.00 538.70 550.40 0.0M
2021-05-05 541.00 569.95 541.00 554.00 0.0M
2021-05-04 532.65 547.00 525.00 535.70 0.0M
2021-05-03 540.00 559.95 530.00 532.40 0.0M
2021-04-30 531.65 540.00 518.10 531.75 0.0M
2021-04-29 526.65 540.00 515.45 539.95 0.0M
2021-04-28 523.65 545.00 519.65 539.90 0.0M
2021-04-27 539.00 541.95 508.50 527.05 0.0M
2021-04-26 485.00 540.00 483.65 534.60 0.0M
2021-04-23 485.00 496.10 484.90 495.10 0.0M
2021-04-22 484.00 484.70 477.00 477.00 0.0M
2021-04-20 500.00 500.00 482.00 482.45 0.0M
2021-04-19 489.00 489.00 489.00 489.00 0.0M
2021-04-15 485.00 488.00 481.30 488.00 0.0M
2021-04-13 500.00 500.00 489.50 492.00 0.0M
2021-04-12 500.00 510.00 490.85 494.10 0.0M
2021-04-09 481.00 537.55 481.00 520.35 0.0M
2021-04-08 495.70 495.70 490.00 495.00 0.0M
2021-04-07 483.30 483.30 469.05 470.95 0.0M
2021-04-06 476.60 505.00 476.60 477.75 0.0M
2021-04-05 490.55 490.55 478.00 490.05 0.0M
2021-04-01 475.00 494.95 475.00 489.30 0.0M
2021-03-31 475.00 475.00 469.00 472.00 0.0M
2021-03-30 489.30 489.30 455.50 457.65 0.0M
2021-03-26 475.00 494.00 460.00 465.85 0.0M
2021-03-25 490.00 490.00 467.00 486.85 0.0M
2021-03-24 478.00 487.20 476.00 480.00 0.0M
2021-03-23 498.00 504.00 492.50 494.90 0.0M
2021-03-22 497.00 497.00 491.15 493.00 0.0M
2021-03-19 499.00 501.00 489.80 495.05 0.0M
2021-03-18 503.15 503.15 485.00 487.45 0.0M
2021-03-17 522.00 522.00 487.05 503.15 0.0M
2021-03-16 525.00 525.00 499.00 499.85 0.0M
2021-03-15 519.40 519.40 496.25 510.00 0.0M
2021-03-12 519.55 530.55 517.85 517.95 0.0M
2021-03-10 533.50 535.45 517.45 518.75 0.0M
2021-03-09 544.55 550.00 528.90 533.80 0.0M
2021-03-08 535.35 535.35 535.35 535.35 0.0M
2021-03-05 550.50 550.50 514.00 527.95 0.0M
2021-03-04 504.50 556.40 498.40 549.45 0.0M
2021-03-03 505.00 513.00 494.15 502.80 0.0M
2021-03-02 511.10 511.10 486.00 503.35 0.0M
2021-03-01 544.75 544.75 510.00 520.00 0.0M
2021-02-26 555.00 555.00 534.00 536.50 0.0M
2021-02-25 553.90 560.65 550.00 555.85 0.0M
2021-02-24 561.05 561.05 538.30 558.55 0.0M
2021-02-23 567.65 575.00 552.00 560.00 0.0M
2021-02-22 556.15 564.35 552.85 561.40 0.0M
2021-02-19 564.70 570.10 543.95 546.00 0.0M
2021-02-18 572.00 572.00 558.05 559.55 0.0M
2021-02-17 588.30 588.30 539.75 554.45 0.0M
2021-02-16 550.10 572.45 550.10 565.60 0.0M
2021-02-15 567.00 570.40 558.45 565.00 0.0M
2021-02-12 595.60 596.00 575.00 581.00 0.0M
2021-02-11 589.55 590.40 578.05 588.20 0.0M
2021-02-10 585.00 594.55 585.00 589.00 0.0M
2021-02-09 610.00 610.00 584.50 587.90 0.0M
2021-02-08 602.15 602.45 590.00 592.40 0.0M
2021-02-05 612.20 612.20 593.50 596.10 0.0M
2021-02-04 580.60 600.00 580.40 600.00 0.0M
2021-02-03 580.60 597.65 579.00 594.90 0.0M
2021-02-02 594.45 594.45 573.00 576.65 0.0M
2021-02-01 597.60 597.60 573.85 584.00 0.0M
2021-01-29 584.45 584.45 575.25 582.25 0.0M
2021-01-27 586.15 593.65 584.45 586.90 0.0M
2021-01-25 595.80 603.05 592.80 600.00 0.0M
2021-01-22 616.70 626.00 582.30 591.90 0.0M
2021-01-21 630.40 630.40 608.00 617.95 0.0M
2021-01-20 613.60 628.75 611.75 624.60 0.0M
2021-01-19 609.00 614.00 603.10 607.40 0.0M
2021-01-18 590.20 604.55 578.30 599.50 0.0M
2021-01-15 607.65 607.90 600.00 600.00 0.0M
2021-01-14 618.35 634.00 595.00 599.90 0.0M
2021-01-13 610.55 620.40 600.00 607.10 0.0M
2021-01-12 598.40 647.00 598.40 615.25 0.0M
2021-01-11 575.00 575.00 555.60 567.10 0.0M
2021-01-08 598.10 600.00 567.25 579.80 0.0M
2021-01-07 618.10 630.00 588.00 592.75 0.0M
2021-01-06 642.40 652.45 608.00 617.10 0.0M
2021-01-05 575.00 678.75 575.00 643.85 0.0M
2021-01-04 492.00 565.65 480.20 565.65 0.0M
2021-01-01 480.00 480.00 458.60 471.40 0.0M