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
2022-12-30 770.55 770.55 756.54 766.27 0.0M
2022-12-29 738.01 738.01 731.63 735.52 0.0M
2022-12-28 756.54 762.87 756.54 757.87 0.0M
2022-12-27 749.53 756.57 748.09 754.85 0.0M
2022-12-26 727.88 760.11 717.17 760.11 0.0M
2022-12-23 730.48 730.48 710.79 726.76 0.0M
2022-12-22 790.19 801.12 728.13 742.91 0.0M
2022-12-21 814.33 814.33 757.52 785.64 0.0M
2022-12-20 849.32 855.66 814.82 820.53 0.0M
2022-12-19 832.89 900.14 832.89 857.27 0.0M
2022-12-16 842.70 868.61 833.59 844.10 0.0M
2022-12-15 862.87 873.87 835.66 840.00 0.0M
2022-12-14 846.90 890.89 844.10 881.75 0.0M
2022-12-13 890.75 900.77 840.80 844.80 0.0M
2022-12-12 833.10 895.69 832.22 865.25 0.0M
2022-12-09 788.06 833.59 777.55 823.22 0.0M
2022-12-08 774.01 787.99 768.90 775.06 0.0M
2022-12-07 799.23 799.23 751.70 754.64 0.0M
2022-12-06 756.54 778.95 716.19 776.22 0.0M
2022-12-05 718.18 759.02 718.18 748.76 0.0M
2022-12-02 747.43 751.63 728.52 738.92 0.0M
2022-12-01 752.33 755.13 745.99 748.44 0.0M
2022-11-30 735.59 759.44 735.59 747.18 0.0M
2022-11-29 770.44 770.44 742.53 742.63 0.0M
2022-11-28 784.55 790.05 749.04 754.40 0.0M
2022-11-25 801.68 801.68 772.68 786.27 0.0M
2022-11-24 769.14 788.06 756.89 776.46 0.0M
2022-11-23 769.88 777.44 733.07 741.93 0.0M
2022-11-22 769.84 795.69 736.57 767.11 0.0M
2022-11-21 791.56 812.57 751.04 762.59 0.0M
2022-11-18 718.01 797.23 712.05 790.16 0.0M
2022-11-17 689.99 709.60 683.09 708.55 0.0M
2022-11-16 700.50 734.12 688.59 697.34 0.0M
2022-11-15 692.09 721.48 634.16 702.07 0.0M
2022-11-14 627.19 627.19 615.77 616.54 0.0M
2022-11-11 627.19 627.19 619.24 619.24 0.0M
2022-11-10 615.39 637.91 615.39 623.44 0.0M
2022-11-09 623.44 628.66 619.66 628.31 0.0M
2022-11-07 620.43 633.88 615.88 619.94 0.0M
2022-11-04 622.64 631.15 619.94 619.94 0.0M
2022-11-03 622.08 622.64 620.64 622.60 0.0M
2022-11-02 630.41 633.88 621.97 624.14 0.0M
2022-11-01 649.74 650.02 606.98 613.63 0.0M
2022-10-31 570.94 638.82 570.94 634.26 0.0M
2022-10-28 605.93 707.50 605.93 705.57 0.0M
2022-10-27 605.93 608.03 601.03 601.34 0.0M
2022-10-25 603.48 605.93 601.03 601.03 0.0M
2022-10-24 605.93 606.35 601.90 603.48 0.0M
2022-10-21 623.69 624.42 605.82 615.11 0.0M
2022-10-20 608.07 611.92 604.14 604.14 0.0M
2022-10-19 623.79 631.64 604.88 609.78 0.0M
2022-10-17 607.33 612.20 606.14 608.45 0.0M
2022-10-14 617.14 625.44 597.14 603.48 0.0M
2022-10-13 624.81 627.08 613.84 617.14 0.0M
2022-10-12 630.45 630.48 617.87 624.14 0.0M
2022-10-11 633.84 644.88 631.11 644.88 0.0M
2022-10-10 630.48 640.88 620.71 625.26 0.0M
2022-10-07 635.66 640.92 626.98 633.95 0.0M
2022-10-06 648.34 648.34 629.40 632.62 0.0M
2022-10-04 633.77 636.72 619.94 619.94 0.0M
2022-10-03 632.02 634.37 610.17 616.68 0.0M
2022-09-30 622.92 638.85 613.60 635.00 0.0M
2022-09-29 642.35 655.63 617.21 634.12 0.0M
2022-09-28 630.13 640.95 629.47 635.00 0.0M
2022-09-27 625.54 644.46 613.84 633.60 0.0M
2022-09-26 629.05 693.91 620.32 622.64 0.0M
2022-09-23 687.22 687.22 658.47 663.75 0.0M
2022-09-22 699.76 702.21 676.68 686.66 0.0M
2022-09-21 700.29 715.59 674.02 700.50 0.0M
2022-09-20 693.42 714.51 660.57 700.81 0.0M
2022-09-19 647.85 731.84 644.46 692.47 0.0M
2022-09-16 631.11 654.82 619.31 643.51 0.0M
2022-09-15 633.42 663.65 622.57 632.27 0.0M
2022-09-14 616.44 619.73 594.30 610.13 0.0M
2022-09-13 671.07 678.64 616.47 626.17 0.0M
2022-09-12 556.89 653.63 556.89 647.99 0.0M
2022-09-09 560.92 560.92 533.53 544.71 0.0M
2022-09-08 557.59 563.20 549.54 558.26 0.0M
2022-09-07 559.70 567.40 558.26 560.36 0.0M
2022-09-06 519.77 553.39 519.77 547.61 0.0M
2022-09-01 518.37 537.91 517.67 517.67 0.0M
2022-08-30 542.88 549.85 521.48 527.26 0.0M
2022-08-29 469.37 530.28 463.03 520.26 0.0M
2022-08-26 548.45 548.45 509.19 509.30 0.0M
2022-08-25 526.07 526.07 517.00 523.97 0.0M
2022-08-24 525.44 525.44 513.50 516.76 0.0M
2022-08-23 552.69 553.39 518.37 525.51 0.0M
2022-08-22 497.35 575.11 491.85 526.81 0.0M
2022-08-19 484.04 499.66 483.34 490.35 0.0M
2022-08-18 503.66 503.66 482.01 496.34 0.0M
2022-08-17 493.15 494.55 493.15 494.55 0.0M
2022-08-16 475.71 490.35 475.71 486.84 0.0M
2022-08-12 498.47 499.14 498.47 499.14 0.0M
2022-08-11 490.73 490.73 490.35 490.49 0.0M
2022-08-10 493.85 493.85 485.02 491.43 0.0M
2022-08-08 490.35 495.95 487.23 490.35 0.0M
2022-08-05 493.85 497.35 481.24 484.04 0.0M
2022-08-04 477.74 489.44 477.74 481.31 0.0M
2022-08-03 486.14 486.14 478.96 478.96 0.0M
2022-08-02 487.90 508.21 484.11 484.11 0.0M
2022-07-29 480.68 507.93 480.68 491.75 0.0M
2022-07-28 491.40 491.40 483.34 483.34 0.0M
2022-07-27 483.34 504.36 483.34 496.62 0.0M
2022-07-25 481.94 491.75 481.94 491.05 0.0M
2022-07-22 481.98 491.05 479.84 481.07 0.0M
2022-07-21 485.44 494.30 480.72 494.30 0.0M
2022-07-20 483.34 486.84 478.44 478.44 0.0M
2022-07-19 479.70 509.40 479.70 482.71 0.0M
2022-07-18 483.34 496.02 481.80 495.95 0.0M
2022-07-15 486.84 486.84 477.11 477.21 0.0M
2022-07-14 485.44 488.11 476.55 478.51 0.0M
2022-07-12 485.13 492.45 472.66 483.76 0.0M
2022-07-11 479.84 479.84 479.84 479.84 0.0M
2022-07-08 458.82 479.84 458.82 479.84 0.0M
2022-07-07 481.24 481.24 475.01 479.84 0.0M
2022-07-06 469.33 469.33 469.33 469.33 0.0M
2022-07-05 464.43 464.43 463.03 463.03 0.0M
2022-06-28 471.29 471.29 469.79 469.79 0.0M
2022-06-27 472.87 476.97 463.87 476.97 0.0M
2022-06-24 473.29 473.29 473.29 473.29 0.0M
2022-06-23 444.57 471.68 441.31 465.23 0.0M
2022-06-22 457.56 462.82 437.35 446.92 0.0M
2022-06-21 479.70 479.70 449.72 464.39 0.0M
2022-06-20 453.50 453.50 448.32 448.32 0.0M
2022-06-17 449.09 467.48 440.75 465.55 0.0M
2022-06-16 487.33 492.45 434.31 450.63 0.0M
2022-06-15 489.44 494.55 489.44 494.55 0.0M
2022-06-14 487.86 494.55 477.74 490.07 0.0M
2022-06-13 484.11 494.55 477.00 494.55 0.0M
2022-06-10 507.16 513.46 497.95 499.31 0.0M
2022-06-09 519.49 519.49 490.35 507.30 0.0M
2022-06-08 485.30 513.95 485.30 491.57 0.0M
2022-06-07 481.91 481.94 466.43 468.95 0.0M
2022-06-06 470.63 479.07 462.22 478.72 0.0M
2022-06-03 475.18 479.84 472.55 478.86 0.0M
2022-06-02 481.49 481.49 476.34 476.34 0.0M
2022-06-01 490.35 490.52 473.61 490.35 0.0M
2022-05-31 470.49 506.14 469.82 488.39 0.0M
2022-05-30 453.92 481.94 453.89 479.94 0.0M
2022-05-27 455.32 472.41 451.82 464.15 0.0M
2022-05-26 492.45 492.45 423.10 447.62 0.0M
2022-05-25 466.36 486.63 442.01 444.36 0.0M
2022-05-24 430.80 446.22 421.00 423.13 0.0M
2022-05-23 442.47 449.72 431.30 444.81 0.0M
2022-05-20 428.07 435.15 428.07 435.15 0.0M
2022-05-19 433.61 433.61 416.80 428.70 0.0M
2022-05-18 455.22 455.22 439.91 450.52 0.0M
2022-05-17 418.86 449.61 418.86 446.18 0.0M
2022-05-16 406.29 414.66 403.49 408.53 0.0M
2022-05-13 406.57 420.86 406.57 406.95 0.0M
2022-05-12 420.30 420.40 402.79 406.57 0.0M
2022-05-11 430.10 430.10 413.99 416.23 0.0M
2022-05-10 448.88 448.88 439.00 439.00 0.0M
2022-05-09 444.36 446.92 439.46 446.92 0.0M
2022-05-06 455.01 464.11 441.31 444.22 0.0M
2022-05-05 458.19 458.19 457.14 457.14 0.0M
2022-05-04 466.53 466.53 460.93 466.21 0.0M
2022-04-29 468.28 490.35 467.02 467.02 0.0M
2022-04-28 463.10 469.40 463.10 465.83 0.0M
2022-04-27 475.88 476.34 458.09 467.27 0.0M
2022-04-26 475.29 479.14 475.29 477.53 0.0M
2022-04-25 469.26 473.36 460.23 469.33 0.0M
2022-04-22 473.99 476.34 468.35 472.83 0.0M
2022-04-21 478.16 484.50 476.90 484.39 0.0M
2022-04-20 476.23 477.46 470.03 470.94 0.0M
2022-04-19 467.48 495.15 467.48 485.23 0.0M
2022-04-18 476.34 476.34 453.19 471.40 0.0M
2022-04-13 479.49 481.03 473.54 475.92 0.0M
2022-04-12 724.95 724.95 675.00 675.00 0.0M
2022-04-11 696.65 700.05 681.15 683.75 0.0M
2022-04-08 725.00 725.00 681.15 688.45 0.0M
2022-04-07 661.10 713.00 661.10 703.45 0.0M
2022-04-04 687.00 713.90 687.00 704.25 0.0M
2022-04-01 673.55 699.00 667.60 691.00 0.0M
2022-03-31 672.70 685.75 659.00 675.90 0.0M
2022-03-30 689.80 689.80 681.85 682.95 0.0M
2022-03-29 674.95 683.20 673.25 677.00 0.0M
2022-03-28 665.35 666.55 648.50 649.75 0.0M
2022-03-25 671.00 681.85 663.00 670.35 0.0M
2022-03-24 688.60 704.70 667.95 682.95 0.0M
2022-03-23 688.00 700.30 685.15 699.10 0.0M
2022-03-22 685.00 697.85 678.40 688.00 0.0M
2022-03-21 687.00 695.45 680.70 695.45 0.0M
2022-03-17 683.35 683.35 683.35 683.35 0.0M
2022-03-16 691.85 691.85 665.65 675.50 0.0M
2022-03-15 689.55 701.50 684.80 685.05 0.0M
2022-03-11 689.90 689.90 679.30 681.65 0.0M
2022-03-10 710.45 715.00 674.10 674.10 0.0M
2022-03-09 693.45 696.00 682.10 696.00 0.0M
2022-03-08 680.80 700.00 669.50 674.70 0.0M
2022-03-07 678.45 680.45 666.00 673.00 0.0M
2022-03-04 701.40 706.95 688.40 700.55 0.0M
2022-03-03 710.00 725.00 709.00 723.20 0.0M
2022-03-02 722.00 725.95 691.00 705.00 0.0M
2022-02-28 692.00 734.75 674.00 722.00 0.0M
2022-02-25 700.00 700.00 694.55 694.55 0.0M
2022-02-24 700.00 772.90 644.00 670.05 0.0M
2022-02-23 722.00 722.00 700.00 704.20 0.0M
2022-02-22 653.30 733.00 650.00 698.70 0.0M
2022-02-21 690.00 690.00 670.55 677.50 0.0M
2022-02-18 700.00 700.00 700.00 700.00 0.0M
2022-02-17 705.10 729.00 701.25 705.25 0.0M
2022-02-16 731.25 731.25 714.05 714.40 0.0M
2022-02-15 724.35 730.00 688.45 729.05 0.0M
2022-02-14 775.00 775.00 715.00 720.20 0.0M
2022-02-11 776.30 820.95 762.40 781.70 0.0M
2022-02-10 775.55 808.95 775.50 805.95 0.0M
2022-02-09 779.20 782.55 775.00 775.00 0.0M
2022-02-08 785.40 785.40 765.25 769.45 0.0M
2022-02-07 788.30 801.95 778.00 779.70 0.0M
2022-02-04 807.90 836.65 795.15 799.95 0.0M
2022-02-03 802.00 802.00 775.65 791.20 0.0M
2022-02-02 791.20 820.05 791.20 800.35 0.0M
2022-02-01 760.15 776.95 745.10 760.95 0.0M
2022-01-31 788.00 794.65 752.05 770.25 0.0M
2022-01-28 770.30 785.75 752.35 775.00 0.0M
2022-01-27 745.00 786.00 739.00 776.85 0.0M
2022-01-25 792.95 793.05 746.00 769.80 0.0M
2022-01-24 815.10 815.10 745.20 770.55 0.0M
2022-01-21 838.50 850.00 808.00 828.65 0.0M
2022-01-20 839.20 861.80 835.20 852.00 0.0M
2022-01-19 830.40 883.50 830.00 846.65 0.0M
2022-01-18 890.00 890.00 833.00 840.50 0.0M
2022-01-17 849.00 957.00 816.05 875.00 0.0M
2022-01-14 804.85 816.10 789.00 800.10 0.0M
2022-01-13 811.95 859.90 777.00 801.00 0.0M
2022-01-12 830.00 830.00 790.00 794.70 0.0M
2022-01-11 820.00 850.00 810.10 815.45 0.0M
2022-01-10 820.25 837.90 808.30 824.20 0.0M
2022-01-07 832.00 848.00 815.00 820.25 0.0M
2022-01-06 790.05 875.00 790.05 830.95 0.0M
2022-01-05 879.35 879.35 816.65 820.65 0.0M
2022-01-04 725.00 855.00 725.00 823.85 0.0M
2022-01-03 725.00 759.80 689.95 751.95 0.0M