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
2023-12-29 4.22 4.36 4.02 4.15 0.2M
2023-12-28 4.12 4.23 4.10 4.22 0.3M
2023-12-27 4.12 4.15 4.01 4.03 0.1M
2023-12-26 4.25 4.25 4.00 4.09 0.1M
2023-12-22 4.21 4.25 3.98 4.17 0.1M
2023-12-21 4.17 4.18 3.97 4.18 0.0M
2023-12-20 4.33 4.33 4.07 4.09 0.2M
2023-12-19 4.29 4.29 4.08 4.25 0.1M
2023-12-18 4.34 4.34 4.09 4.15 0.2M
2023-12-15 4.27 4.39 4.04 4.31 0.1M
2023-12-14 4.12 4.28 4.07 4.21 0.2M
2023-12-13 3.93 4.12 3.93 4.07 0.2M
2023-12-12 3.97 4.18 3.91 3.93 0.2M
2023-12-11 4.11 4.14 3.85 4.10 0.2M
2023-12-08 4.26 4.26 3.92 3.96 0.2M
2023-12-07 4.12 4.18 3.88 4.12 0.2M
2023-12-06 4.14 4.20 3.94 4.03 0.1M
2023-12-05 4.24 4.24 3.97 4.09 0.1M
2023-12-04 4.14 4.27 4.06 4.09 0.2M
2023-12-01 4.21 4.34 4.03 4.14 0.2M
2023-11-30 4.18 4.25 4.06 4.23 0.1M
2023-11-29 4.12 4.21 4.10 4.18 0.0M
2023-11-28 4.41 4.41 4.06 4.10 0.2M
2023-11-24 4.12 4.37 4.09 4.23 0.1M
2023-11-23 4.42 4.42 4.15 4.26 0.1M
2023-11-22 4.31 4.34 4.25 4.31 0.0M
2023-11-21 4.28 4.34 4.14 4.18 0.1M
2023-11-20 4.51 4.51 4.23 4.26 0.1M
2023-11-17 4.31 4.43 4.18 4.34 0.1M
2023-11-16 4.34 4.40 4.25 4.31 0.0M
2023-11-15 4.34 4.34 4.10 4.29 0.1M
2023-11-13 4.28 4.39 4.12 4.15 0.2M
2023-11-12 7.00 7.15 6.62 6.88 0.0M
2023-11-10 4.27 4.27 3.95 4.25 0.1M
2023-11-09 4.43 4.43 4.08 4.15 0.4M
2023-11-08 4.33 4.37 4.17 4.29 0.1M
2023-11-07 4.16 4.40 4.12 4.16 0.2M
2023-11-06 4.40 4.40 4.16 4.24 0.2M
2023-11-03 4.42 4.42 4.09 4.33 0.1M
2023-11-02 4.39 4.39 4.05 4.28 0.1M
2023-11-01 4.18 4.37 4.10 4.26 0.1M
2023-10-31 4.27 4.34 4.09 4.31 0.0M
2023-10-30 4.40 4.45 4.12 4.18 0.1M
2023-10-27 4.25 4.31 4.18 4.25 0.1M
2023-10-26 3.95 4.12 3.78 4.11 0.1M
2023-10-25 4.16 4.33 3.95 3.97 0.1M
2023-10-23 4.43 4.43 4.16 4.16 0.1M
2023-10-20 4.34 4.44 4.15 4.37 0.0M
2023-10-19 4.49 4.49 4.23 4.34 0.2M
2023-10-18 4.25 4.76 4.21 4.45 0.4M
2023-10-17 3.87 4.42 3.73 4.25 1.9M
2023-10-16 4.70 4.70 3.57 3.69 1.6M
2023-10-13 4.56 4.95 4.37 4.44 0.2M
2023-10-12 4.97 4.97 4.45 4.56 0.2M
2023-10-11 5.07 5.10 4.73 4.78 0.2M
2023-10-10 5.16 5.16 4.58 4.99 0.2M
2023-10-09 5.67 5.67 4.89 4.98 0.2M
2023-10-06 5.55 5.55 5.19 5.37 0.1M
2023-10-05 5.61 5.61 5.23 5.30 0.2M
2023-10-04 5.64 5.74 5.21 5.37 0.2M
2023-10-03 5.62 5.86 5.34 5.52 0.1M
2023-09-29 5.80 5.80 5.50 5.57 0.0M
2023-09-28 5.73 5.88 5.56 5.63 0.1M
2023-09-27 5.86 5.86 5.47 5.55 0.1M
2023-09-26 5.88 5.88 5.55 5.64 0.0M
2023-09-25 6.01 6.01 5.60 5.61 0.1M
2023-09-22 6.10 6.22 5.68 5.79 0.1M
2023-09-21 5.84 6.25 5.77 5.85 0.1M
2023-09-20 6.22 6.22 5.88 6.07 0.0M
2023-09-18 6.22 6.22 4.98 6.00 0.0M
2023-09-15 6.22 6.22 5.86 5.99 0.0M
2023-09-14 6.16 6.16 5.83 6.08 0.0M
2023-09-13 5.96 6.19 5.86 5.88 0.0M
2023-09-12 6.25 6.25 5.77 6.02 0.0M
2023-09-11 6.25 6.57 5.80 5.93 0.1M
2023-09-08 6.58 6.58 6.11 6.25 0.0M
2023-09-07 6.23 6.25 6.08 6.22 0.0M
2023-09-06 5.99 6.46 5.99 6.19 0.1M
2023-09-05 5.88 6.23 5.83 6.11 0.0M
2023-09-04 6.00 6.32 5.93 6.05 0.1M
2023-09-01 6.50 6.53 6.02 6.13 0.1M
2023-08-31 6.70 6.70 6.20 6.34 0.1M
2023-08-30 6.76 6.85 6.41 6.45 0.2M
2023-08-29 6.87 7.09 6.60 6.76 0.2M
2023-08-28 6.22 6.87 5.96 6.39 0.4M
2023-08-25 6.03 6.03 5.74 5.80 0.0M
2023-08-24 5.95 5.96 5.83 5.92 0.0M
2023-08-23 5.90 5.99 5.71 5.75 0.1M
2023-08-22 6.03 6.03 5.55 5.69 0.1M
2023-08-21 5.75 6.10 5.75 5.82 0.1M
2023-08-18 5.98 6.07 5.74 5.96 0.1M
2023-08-17 5.99 6.04 5.71 5.92 0.0M
2023-08-16 5.99 5.99 5.81 5.88 0.0M
2023-08-14 5.88 6.08 5.80 5.80 0.1M
2023-08-11 5.88 5.88 5.75 5.75 0.0M
2023-08-10 5.89 5.93 5.60 5.74 0.1M
2023-08-09 5.80 6.02 5.61 5.78 0.1M
2023-08-08 5.49 5.83 5.49 5.75 0.1M
2023-08-07 5.25 5.58 5.23 5.49 0.0M
2023-08-04 5.61 5.61 5.20 5.33 0.0M
2023-08-03 5.55 5.62 5.35 5.42 0.0M
2023-08-02 5.50 5.71 5.25 5.33 0.1M
2023-08-01 5.61 5.68 5.27 5.50 0.0M
2023-07-31 5.67 5.67 5.41 5.56 0.0M
2023-07-28 5.55 5.55 5.35 5.47 0.0M
2023-07-27 5.49 5.51 5.35 5.46 0.0M
2023-07-26 5.63 5.63 4.92 5.27 0.0M
2023-07-25 5.53 5.72 5.39 5.42 0.0M
2023-07-24 5.51 5.82 5.44 5.49 0.1M
2023-07-21 5.92 5.92 5.41 5.57 0.0M
2023-07-20 6.04 6.04 5.56 5.62 0.0M
2023-07-19 5.68 5.86 5.50 5.77 0.1M
2023-07-18 5.80 5.80 5.58 5.67 0.0M
2023-07-17 5.80 5.80 5.56 5.60 0.0M
2023-07-14 5.64 5.78 5.42 5.68 0.0M
2023-07-13 5.65 5.71 5.47 5.47 0.0M
2023-07-12 5.19 5.77 5.19 5.58 0.1M
2023-07-11 5.25 5.37 5.05 5.30 0.1M
2023-07-10 5.59 5.59 5.00 5.14 0.0M
2023-07-07 5.60 5.60 5.44 5.54 0.0M
2023-07-06 5.61 5.68 5.34 5.50 0.0M
2023-07-05 6.04 6.04 5.38 5.49 0.0M
2023-07-04 5.61 5.64 5.38 5.64 0.1M
2023-07-03 5.50 5.65 5.31 5.49 0.0M
2023-06-30 5.59 5.74 5.41 5.44 0.0M
2023-06-28 5.44 5.63 5.39 5.40 0.0M
2023-06-27 5.67 5.77 5.43 5.44 0.0M
2023-06-26 5.50 5.77 5.38 5.49 0.0M
2023-06-23 5.92 5.92 5.44 5.50 0.0M
2023-06-22 5.50 5.68 5.50 5.50 0.0M
2023-06-21 5.81 5.81 5.38 5.55 0.0M
2023-06-20 5.89 5.89 5.31 5.50 0.0M
2023-06-19 6.09 6.09 5.19 5.54 0.0M
2023-06-16 5.62 5.62 5.50 5.60 0.0M
2023-06-15 5.64 5.64 5.38 5.44 0.1M
2023-06-14 5.59 5.74 5.53 5.61 0.0M
2023-06-13 5.45 5.74 5.45 5.53 0.0M
2023-06-12 6.36 6.36 5.45 5.52 0.1M
2023-06-09 5.68 5.80 5.46 5.78 0.1M
2023-06-08 5.64 5.99 5.50 5.57 0.1M
2023-06-07 5.62 5.65 5.34 5.46 0.1M
2023-06-06 5.63 6.02 5.50 5.53 0.3M
2023-06-05 6.32 6.32 5.74 5.74 0.1M
2023-06-02 6.41 6.41 5.96 6.03 0.0M
2023-06-01 6.25 6.35 5.88 6.15 0.0M
2023-05-31 6.29 6.29 6.02 6.06 0.0M
2023-05-30 6.30 6.38 6.02 6.21 0.0M
2023-05-29 6.27 6.66 6.14 6.30 0.0M
2023-05-26 6.02 6.60 6.02 6.40 0.1M
2023-05-25 6.35 6.35 6.11 6.30 0.0M
2023-05-24 5.72 6.22 5.72 6.07 0.0M
2023-05-23 5.89 6.13 5.82 5.93 0.0M
2023-05-22 5.87 6.27 5.69 6.00 0.0M
2023-05-19 6.42 6.43 5.86 5.98 0.0M
2023-05-18 6.18 6.19 5.86 6.13 0.0M
2023-05-17 6.11 6.28 5.80 5.89 0.0M
2023-05-16 5.51 5.99 5.51 5.99 0.0M
2023-05-15 6.17 6.26 5.70 5.71 0.0M
2023-05-12 6.11 6.11 5.99 5.99 0.0M
2023-05-11 6.19 6.19 5.99 6.11 0.0M
2023-05-10 6.08 6.19 5.99 5.99 0.0M
2023-05-09 6.26 6.26 6.20 6.21 0.0M
2023-05-08 6.02 6.38 6.02 6.14 0.0M
2023-05-05 6.26 6.28 5.97 6.11 0.0M
2023-05-04 6.21 6.24 5.96 6.19 0.0M
2023-05-03 5.85 6.26 5.85 6.12 0.0M
2023-05-02 5.87 6.17 5.87 5.99 0.0M
2023-04-28 5.93 6.18 5.93 6.13 0.0M
2023-04-27 5.86 6.20 5.86 6.14 0.0M
2023-04-26 5.99 6.22 5.84 6.06 0.0M
2023-04-25 6.11 6.19 5.82 6.14 0.0M
2023-04-24 5.93 6.43 5.82 5.91 0.1M
2023-04-21 6.14 6.38 6.05 6.13 0.0M
2023-04-20 6.49 6.49 6.17 6.33 0.0M
2023-04-19 6.38 6.38 6.11 6.24 0.0M
2023-04-18 6.17 6.49 6.17 6.21 0.0M
2023-04-17 6.71 6.71 6.05 6.14 0.0M
2023-04-13 6.14 6.57 5.97 6.25 0.0M
2023-04-12 6.72 6.72 6.29 6.30 0.0M
2023-04-11 6.80 7.05 6.48 6.57 0.0M
2023-04-10 6.84 7.02 6.11 6.80 0.1M
2023-04-06 6.46 6.80 5.84 6.71 0.3M
2023-04-05 5.65 5.81 5.05 5.81 0.1M
2023-04-03 3.82 4.84 3.82 4.84 0.0M
2023-03-31 4.18 4.28 3.93 4.04 0.1M
2023-03-29 3.88 4.22 3.75 4.12 0.1M
2023-03-28 4.15 4.22 3.79 3.85 0.2M
2023-03-27 4.39 4.39 4.09 4.13 0.4M
2023-03-24 4.58 4.58 4.06 4.19 0.3M
2023-03-23 4.34 4.54 4.34 4.36 0.0M
2023-03-22 4.64 4.64 4.06 4.33 0.4M
2023-03-21 4.58 4.58 4.40 4.45 0.1M
2023-03-20 4.80 4.80 4.28 4.44 0.1M
2023-03-17 4.28 4.89 4.28 4.66 0.0M
2023-03-16 4.28 4.76 4.28 4.45 0.1M
2023-03-15 4.70 4.89 4.31 4.65 0.1M
2023-03-14 4.58 5.17 4.56 4.86 0.0M
2023-03-13 4.98 5.10 4.80 4.82 0.0M
2023-03-10 4.98 5.06 4.89 4.99 0.0M
2023-03-09 5.09 5.09 4.91 5.03 0.0M
2023-03-08 5.14 5.14 4.89 5.06 0.0M
2023-03-06 5.11 5.11 4.92 4.95 0.1M
2023-03-03 5.08 5.25 4.83 5.03 0.1M
2023-03-02 5.30 5.30 4.96 5.05 0.1M
2023-03-01 5.04 5.31 5.01 5.30 0.0M
2023-02-28 5.21 5.31 5.01 5.21 0.0M
2023-02-27 4.98 5.39 4.98 5.21 0.2M
2023-02-24 5.22 5.36 5.05 5.34 0.0M
2023-02-23 5.22 5.50 5.08 5.40 0.1M
2023-02-22 5.31 5.50 4.98 5.05 0.0M
2023-02-21 5.58 5.58 5.38 5.38 0.0M
2023-02-20 5.80 5.80 5.42 5.45 0.0M
2023-02-17 5.83 5.83 5.55 5.58 0.0M
2023-02-16 5.74 5.77 5.40 5.61 0.1M
2023-02-15 5.53 5.79 5.44 5.50 0.0M
2023-02-14 5.77 5.77 5.49 5.58 0.0M
2023-02-13 5.78 5.80 5.50 5.51 0.1M
2023-02-10 5.83 6.10 5.50 5.53 0.1M
2023-02-09 6.11 6.11 5.96 6.10 0.0M
2023-02-08 6.11 6.23 5.89 5.96 0.1M
2023-02-07 6.23 6.23 5.96 5.98 0.0M
2023-02-06 5.99 6.25 5.93 5.94 0.0M
2023-02-03 6.23 6.31 5.80 6.11 0.0M
2023-02-02 6.30 6.30 6.05 6.08 0.0M
2023-02-01 6.17 6.32 6.00 6.09 0.0M
2023-01-31 6.32 6.32 6.11 6.14 0.0M
2023-01-30 6.27 6.27 6.05 6.11 0.0M
2023-01-27 6.25 6.51 5.93 6.27 0.1M
2023-01-25 6.10 6.37 6.02 6.24 0.0M
2023-01-24 6.29 6.29 5.93 5.95 0.0M
2023-01-23 6.02 6.29 6.02 6.02 0.1M
2023-01-20 6.29 6.29 6.11 6.11 0.0M
2023-01-19 6.43 6.43 6.14 6.16 0.0M
2023-01-18 6.39 6.39 6.19 6.32 0.0M
2023-01-17 6.38 6.38 6.17 6.23 0.0M
2023-01-16 6.53 6.53 6.14 6.19 0.0M
2023-01-13 6.47 6.47 6.17 6.29 0.0M
2023-01-12 6.29 6.37 6.17 6.32 0.0M
2023-01-11 6.11 6.35 6.11 6.30 0.0M
2023-01-10 6.21 6.40 6.15 6.15 0.0M
2023-01-09 6.66 6.66 6.13 6.21 0.1M
2023-01-06 6.02 6.40 6.02 6.28 0.0M
2023-01-05 5.87 6.52 5.87 6.23 0.0M
2023-01-04 6.41 6.44 6.05 6.09 0.1M
2023-01-03 6.41 6.41 6.17 6.31 0.0M
2023-01-02 6.26 6.40 6.14 6.21 0.0M