SGL Resources Ltd

SGLR
🏛️ 印度 →
4.29
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
2021-12-31 21.40 21.40 20.35 20.65 0.0M
2021-12-30 19.90 21.15 19.90 20.80 0.1M
2021-12-29 20.95 21.10 20.20 20.50 0.1M
2021-12-28 19.80 20.15 18.75 20.15 0.1M
2021-12-27 19.00 19.80 19.00 19.20 0.1M
2021-12-24 20.25 21.00 20.00 20.00 0.0M
2021-12-23 22.10 22.10 20.55 21.05 0.1M
2021-12-22 21.10 21.25 19.75 21.25 0.1M
2021-12-21 19.75 20.30 19.45 20.25 0.0M
2021-12-20 20.35 20.85 19.35 19.35 0.0M
2021-12-17 20.75 20.75 19.30 20.35 0.0M
2021-12-16 22.00 22.00 20.30 20.30 0.0M
2021-12-15 22.40 22.90 21.30 21.35 0.0M
2021-12-14 24.00 24.00 22.15 22.40 0.0M
2021-12-13 22.95 22.95 21.10 22.90 0.2M
2021-12-10 21.90 21.90 21.90 21.90 0.0M
2021-12-09 20.50 20.90 20.10 20.90 0.0M
2021-12-08 21.50 21.50 19.75 19.95 0.0M
2021-12-07 20.95 21.55 20.30 20.60 0.0M
2021-12-06 21.50 21.50 20.10 20.55 0.0M
2021-12-03 20.00 21.00 19.75 20.90 0.1M
2021-12-02 19.50 20.50 19.10 20.00 0.0M
2021-12-01 19.85 19.85 19.50 19.80 0.2M
2021-11-30 17.35 18.95 17.35 18.95 0.1M
2021-11-29 17.85 18.50 17.00 18.05 0.0M
2021-11-26 18.00 18.60 17.55 17.75 0.0M
2021-11-25 18.80 18.80 17.75 18.00 0.0M
2021-11-24 18.00 18.50 17.80 18.00 0.0M
2021-11-23 18.35 18.35 17.35 17.65 0.0M
2021-11-22 17.90 18.45 17.65 17.95 0.0M
2021-11-18 17.80 18.45 17.55 17.60 0.0M
2021-11-17 18.50 18.50 17.75 18.00 0.0M
2021-11-16 18.90 19.10 18.00 18.30 0.0M
2021-11-15 18.20 18.45 17.40 18.20 0.0M
2021-11-12 18.70 19.20 18.00 18.10 0.0M
2021-11-11 18.50 18.80 18.00 18.30 0.0M
2021-11-10 17.15 18.25 17.15 18.20 0.0M
2021-11-09 18.50 18.50 17.35 17.40 0.0M
2021-11-08 18.70 18.70 17.75 18.25 0.0M
2021-11-04 18.40 18.60 17.65 17.95 0.0M
2021-11-03 19.05 19.05 17.85 17.95 0.0M
2021-11-02 18.80 19.35 17.95 18.30 0.0M
2021-11-01 20.05 20.05 18.70 18.70 0.1M
2021-10-29 18.75 19.80 18.40 19.65 0.0M
2021-10-28 19.95 19.95 18.60 18.90 0.0M
2021-10-27 19.75 19.95 19.20 19.35 0.1M
2021-10-26 18.30 19.15 18.30 19.00 0.1M
2021-10-25 18.25 18.50 17.70 18.25 0.0M
2021-10-22 18.55 19.40 18.50 18.60 0.0M
2021-10-21 19.30 19.50 18.70 18.75 0.0M
2021-10-20 20.10 20.10 18.85 18.90 0.0M
2021-10-19 19.20 19.90 18.05 19.70 0.2M
2021-10-18 20.00 20.00 19.00 19.00 0.1M
2021-10-14 19.90 21.90 19.90 20.00 0.2M
2021-10-13 20.90 20.90 20.90 20.90 0.0M
2021-10-12 24.30 24.30 22.00 22.00 0.4M
2021-10-11 23.15 23.15 23.15 23.15 0.1M
2021-10-08 22.05 22.05 22.05 22.05 0.1M
2021-10-07 21.00 21.00 21.00 21.00 0.0M
2021-10-06 20.00 20.00 19.50 20.00 0.4M
2021-10-05 19.05 19.05 18.60 19.05 0.2M
2021-10-04 18.00 18.15 18.00 18.15 0.1M
2021-10-01 16.70 17.30 16.00 17.30 0.1M
2021-09-30 16.35 16.50 16.00 16.50 0.1M
2021-09-29 15.40 15.75 14.85 15.75 0.1M
2021-09-28 15.40 15.40 14.75 15.00 0.0M
2021-09-27 15.25 15.50 14.50 15.00 0.0M
2021-09-24 15.00 15.25 14.15 14.95 0.0M
2021-09-23 15.50 15.50 14.60 14.70 0.1M
2021-09-22 15.10 15.75 15.00 15.35 0.0M
2021-09-21 15.25 15.85 14.90 15.10 0.0M
2021-09-20 14.80 15.75 14.80 15.55 0.1M
2021-09-17 15.90 15.95 14.80 15.10 0.0M
2021-09-16 15.50 15.50 14.50 15.40 0.1M
2021-09-15 14.85 15.15 14.50 15.05 0.1M
2021-09-14 14.90 15.20 14.20 14.45 0.1M
2021-09-13 14.70 15.00 14.05 14.80 0.2M
2021-09-09 14.10 14.85 13.70 14.30 0.4M
2021-09-08 15.00 15.00 14.00 14.30 0.4M
2021-09-07 15.20 15.20 14.40 14.50 0.2M
2021-09-06 15.10 15.55 14.35 15.15 0.1M
2021-09-03 15.00 16.00 15.00 15.10 0.0M
2021-09-02 16.00 16.25 15.35 15.75 0.1M
2021-09-01 16.35 17.35 16.15 16.15 0.0M
2021-08-31 16.95 17.40 15.80 16.95 0.2M
2021-08-30 16.40 16.60 15.95 16.60 0.0M
2021-08-27 15.10 15.85 14.45 15.85 0.1M
2021-08-26 13.70 15.10 13.70 15.10 0.5M
2021-08-25 15.85 15.85 14.40 14.40 0.1M
2021-08-24 15.05 15.15 14.30 15.15 0.0M
2021-08-23 15.00 15.00 14.40 14.45 0.0M
2021-08-20 15.10 15.80 14.30 14.30 0.1M
2021-08-18 15.60 15.60 15.00 15.05 0.0M
2021-08-17 16.95 16.95 15.60 15.75 0.0M
2021-08-16 17.30 17.30 16.30 16.40 0.0M
2021-08-13 16.85 17.00 16.25 16.95 0.0M
2021-08-12 16.88 16.93 16.06 16.38 0.1M
2021-08-11 17.34 17.34 16.34 16.34 0.1M
2021-08-10 17.80 18.16 17.16 17.16 0.0M
2021-08-09 18.25 19.07 17.39 18.02 0.0M
2021-08-06 18.62 18.62 17.34 18.25 0.0M
2021-08-05 18.44 18.44 17.93 18.25 0.0M
2021-08-04 18.89 18.94 18.07 18.85 0.0M
2021-08-03 17.89 19.03 17.84 18.07 0.0M
2021-08-02 18.44 18.71 17.34 18.25 0.0M
2021-07-30 17.52 17.93 16.70 17.93 0.1M
2021-07-29 17.84 17.98 16.79 17.11 0.0M
2021-07-28 16.70 17.98 16.70 17.20 0.0M
2021-07-27 17.89 18.62 17.02 17.25 0.1M
2021-07-26 19.17 19.17 17.89 17.89 0.0M
2021-07-23 18.44 19.12 17.80 18.80 0.0M
2021-07-22 20.08 20.31 18.44 18.44 0.1M
2021-07-20 19.35 20.26 18.66 19.39 0.0M
2021-07-19 19.12 20.76 19.12 19.44 0.0M
2021-07-16 18.53 19.62 18.53 19.21 0.0M
2021-07-15 19.90 20.81 18.71 18.85 0.0M
2021-07-14 18.94 20.31 18.07 19.71 0.1M
2021-07-13 18.71 19.62 17.98 18.48 0.1M
2021-07-12 19.94 20.03 18.34 18.39 0.1M
2021-07-09 20.49 21.26 19.21 19.90 0.0M
2021-07-08 21.08 21.58 20.49 20.72 0.0M
2021-07-07 21.13 21.68 20.26 20.67 0.1M
2021-07-06 19.21 21.13 19.21 20.72 0.2M
2021-07-05 21.58 21.86 19.21 19.21 0.1M
2021-07-02 20.58 21.90 19.62 21.31 0.2M
2021-07-01 18.71 20.58 17.52 20.49 0.6M
2021-06-30 14.33 17.16 14.33 17.16 0.2M
2021-06-29 14.05 14.60 14.05 14.33 0.0M
2021-06-28 14.19 14.24 13.69 13.92 0.0M
2021-06-25 14.15 14.51 13.60 13.87 0.0M
2021-06-24 14.33 14.60 13.69 14.15 0.0M
2021-06-23 14.10 14.33 13.83 14.01 0.0M
2021-06-22 14.51 14.74 13.69 13.83 0.0M
2021-06-21 14.83 14.83 13.69 14.51 0.0M
2021-06-18 14.10 14.56 14.10 14.51 0.0M
2021-06-17 14.60 14.88 13.78 14.47 0.1M
2021-06-16 15.38 15.38 14.33 14.74 0.0M
2021-06-15 15.47 15.47 14.42 14.56 0.0M
2021-06-14 14.92 15.42 14.15 15.01 0.0M
2021-06-11 15.79 16.84 15.06 15.33 0.0M
2021-06-10 14.74 16.70 14.74 15.88 0.1M
2021-06-09 13.51 15.52 13.28 14.74 0.1M
2021-06-08 13.83 13.83 12.87 13.37 0.0M
2021-06-07 13.51 13.51 12.78 13.14 0.0M
2021-06-04 13.32 13.42 12.87 13.19 0.0M
2021-06-03 13.28 13.42 12.78 13.23 0.0M
2021-06-02 13.64 13.69 12.59 13.10 0.0M
2021-06-01 13.64 14.05 13.37 13.60 0.0M
2021-05-31 14.01 14.10 13.32 13.92 0.0M
2021-05-28 13.60 13.92 13.32 13.51 0.0M
2021-05-27 13.69 13.96 13.28 13.55 0.0M
2021-05-26 14.42 14.51 13.37 13.64 0.0M
2021-05-25 14.56 14.56 13.42 13.55 0.0M
2021-05-24 14.56 14.56 13.74 14.10 0.0M
2021-05-21 14.10 14.33 13.69 14.19 0.0M
2021-05-20 14.28 14.28 13.74 14.05 0.0M
2021-05-19 14.60 14.79 13.69 13.69 0.0M
2021-05-18 14.60 14.60 14.10 14.15 0.0M
2021-05-17 14.60 14.92 13.96 14.60 0.0M
2021-05-14 14.60 15.93 14.19 14.56 0.0M
2021-05-12 14.83 14.83 13.74 14.28 0.0M
2021-05-11 14.65 14.65 13.69 13.74 0.0M
2021-05-10 15.42 15.42 13.69 14.51 0.0M
2021-05-07 15.06 15.06 13.96 14.15 0.0M
2021-05-06 14.60 15.83 14.15 14.47 0.0M
2021-05-05 13.83 15.52 13.83 14.65 0.0M
2021-05-04 13.69 14.69 13.69 14.33 0.0M
2021-05-03 13.55 14.42 13.51 14.33 0.0M
2021-04-30 13.28 14.42 13.26 13.97 0.0M
2021-04-29 14.33 14.33 13.25 13.89 0.0M
2021-04-28 13.05 14.05 12.98 14.00 0.0M
2021-04-27 12.68 14.05 12.68 13.65 0.0M
2021-04-26 14.37 14.37 12.87 12.96 0.0M
2021-04-23 12.55 14.22 12.55 13.55 0.0M
2021-04-22 13.55 13.55 12.79 13.02 0.0M
2021-04-20 12.78 13.69 12.33 13.65 0.0M
2021-04-19 12.78 13.57 12.50 12.50 0.0M
2021-04-16 13.06 13.23 12.78 13.14 0.0M
2021-04-15 12.82 13.56 12.82 13.06 0.0M
2021-04-13 13.51 13.68 12.91 13.68 0.0M
2021-04-12 13.56 13.70 13.14 13.51 0.0M
2021-04-09 14.59 14.59 13.60 13.70 0.0M
2021-04-08 14.24 14.60 13.87 13.87 0.0M
2021-04-07 13.83 15.38 13.83 13.87 0.0M
2021-04-06 15.52 15.52 13.52 14.28 0.0M
2021-04-05 14.97 15.61 13.90 14.51 0.0M
2021-04-01 13.20 15.79 12.60 14.99 0.0M
2021-03-31 13.51 13.51 12.59 13.18 0.0M
2021-03-30 13.14 13.65 12.87 13.21 0.1M
2021-03-26 14.05 14.05 12.86 12.88 0.0M
2021-03-25 12.78 13.87 12.65 12.83 0.0M
2021-03-24 13.01 13.41 12.81 12.96 0.0M
2021-03-23 13.14 14.49 12.23 13.53 0.0M
2021-03-22 13.22 13.23 11.55 13.06 0.0M
2021-03-19 12.78 13.39 12.78 13.27 0.0M
2021-03-18 13.32 13.32 12.78 12.96 0.0M
2021-03-17 12.79 13.32 12.79 13.23 0.0M
2021-03-16 13.23 13.42 12.84 12.88 0.0M
2021-03-15 13.51 13.60 12.96 13.20 0.0M
2021-03-12 13.60 13.60 12.88 13.36 0.0M
2021-03-10 13.32 13.32 12.78 13.05 0.0M
2021-03-09 13.60 13.69 12.78 13.24 0.0M
2021-03-08 13.60 13.68 13.23 13.48 0.0M
2021-03-05 13.69 13.69 12.78 13.12 0.0M
2021-03-04 13.64 13.69 13.32 13.43 0.0M
2021-03-03 14.01 14.04 13.55 13.60 0.1M
2021-03-02 13.96 14.10 13.52 13.91 0.0M
2021-03-01 14.15 14.15 13.42 13.99 0.0M
2021-02-26 14.05 14.28 13.23 13.42 0.0M
2021-02-25 14.28 14.28 13.51 13.74 0.1M
2021-02-24 14.10 14.42 13.96 14.42 0.0M
2021-02-23 13.74 14.42 13.60 14.05 0.0M
2021-02-22 13.83 14.47 13.55 13.92 0.0M
2021-02-19 14.47 14.47 13.78 13.83 0.0M
2021-02-18 14.37 14.51 13.92 14.47 0.0M
2021-02-17 14.28 14.37 13.83 14.28 0.0M
2021-02-16 14.42 15.06 13.87 13.96 0.0M
2021-02-15 14.60 14.60 14.05 14.10 0.0M
2021-02-12 14.56 15.15 14.05 14.47 0.0M
2021-02-11 15.29 15.29 13.92 14.10 0.0M
2021-02-10 14.19 15.06 14.15 14.79 0.0M
2021-02-09 14.97 14.97 13.83 14.47 0.0M
2021-02-08 14.10 14.33 13.92 14.33 0.0M
2021-02-05 14.56 14.56 13.55 14.05 0.0M
2021-02-04 14.51 14.88 14.10 14.56 0.0M
2021-02-03 14.56 14.56 13.96 14.37 0.0M
2021-02-02 13.74 14.60 13.69 13.83 0.0M
2021-02-01 14.60 14.60 13.92 14.24 0.0M
2021-01-29 14.05 14.60 14.05 14.19 0.0M
2021-01-28 14.15 14.51 13.87 14.51 0.0M
2021-01-27 14.24 14.24 13.69 13.96 0.0M
2021-01-25 14.56 14.56 13.78 14.24 0.0M
2021-01-22 14.60 14.83 14.15 14.28 0.0M
2021-01-21 14.92 15.01 14.60 14.79 0.1M
2021-01-20 15.01 15.20 13.69 14.65 0.1M
2021-01-19 14.92 15.20 14.69 14.92 0.0M
2021-01-18 14.88 15.65 13.78 14.79 0.1M
2021-01-15 15.38 15.52 14.79 14.88 0.0M
2021-01-14 15.42 15.47 14.65 15.33 0.0M
2021-01-13 15.38 15.61 15.06 15.06 0.1M
2021-01-12 15.38 15.79 15.10 15.15 0.0M
2021-01-11 15.42 15.42 14.88 15.10 0.1M
2021-01-08 15.97 16.06 14.60 14.79 0.1M
2021-01-07 15.97 16.06 15.33 15.70 0.0M
2021-01-06 16.43 16.43 15.42 15.65 0.0M
2021-01-05 16.43 16.84 15.97 16.34 0.1M
2021-01-04 16.70 16.75 16.15 16.38 0.0M
2021-01-01 16.75 16.88 16.43 16.84 0.0M