Shekhawati Industries Ltd

SHEK
🏛️ 印度 →
21.10
最后更新: 2025-10-01
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
10:10 21.83 21.83 21.83 21.83 0.0K
10:20 21.90 21.90 21.90 21.90 0.1K
10:35 21.90 21.90 21.90 21.90 0.2K
10:40 21.81 21.81 21.81 21.81 0.0K
10:50 21.36 21.36 21.36 21.36 0.4K
11:00 22.00 22.00 21.36 21.36 0.1K
11:20 21.71 21.71 21.71 21.71 0.0K
11:45 21.90 21.90 21.90 21.90 0.3K
12:10 21.90 21.90 21.90 21.90 0.0K
12:35 21.51 21.51 21.51 21.51 0.0K
13:00 21.90 21.90 21.90 21.90 0.0K
13:25 21.36 21.36 21.36 21.36 0.2K
13:35 21.38 21.90 21.38 21.90 4.6K
13:45 21.46 21.46 21.46 21.46 0.0K
13:50 21.46 21.46 21.46 21.46 0.0K
13:55 21.46 21.46 21.46 21.46 0.1K
14:40 21.90 21.90 21.90 21.90 0.0K
15:00 21.55 21.55 21.55 21.55 0.3K
15:05 21.90 21.90 21.90 21.90 0.0K
15:15 21.55 21.55 21.55 21.55 0.0K
15:25 21.90 21.90 21.55 21.55 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-10-01 21.23 21.48 20.70 21.10 0.0M
2025-09-30 21.28 21.93 20.70 21.39 0.0M
2025-09-29 22.40 22.40 21.20 21.70 0.0M
2025-09-26 21.83 22.00 21.36 21.55 0.0M
2025-09-25 22.01 22.48 21.70 22.48 0.0M
2025-09-24 21.18 22.49 21.18 22.03 0.0M
2025-09-23 23.30 23.75 22.26 22.26 0.0M
2025-09-22 23.70 24.84 23.36 23.43 0.0M
2025-09-19 23.90 24.60 23.90 24.58 0.0M
2025-09-18 23.77 24.36 23.77 24.20 0.0M
2025-09-17 22.71 24.57 22.71 24.46 0.0M
2025-09-16 24.12 25.07 23.61 23.87 0.0M
2025-09-15 24.40 25.00 24.06 24.65 0.0M
2025-09-12 24.32 25.51 23.78 24.40 0.0M
2025-09-11 25.79 25.79 24.10 24.46 0.0M
2025-09-10 25.00 25.12 23.52 24.76 0.0M
2025-09-09 23.95 24.12 23.08 23.98 0.0M
2025-09-08 22.55 23.14 22.55 22.98 0.0M
2025-09-05 21.40 22.06 21.40 22.06 0.0M
2025-09-04 21.60 21.60 20.21 21.01 0.0M
2025-09-03 22.00 22.00 20.85 21.27 0.0M
2025-09-02 22.85 22.85 21.01 21.10 0.0M
2025-09-01 22.30 22.30 21.20 21.77 0.0M
2025-08-29 21.02 21.87 21.00 21.41 0.0M
2025-08-28 21.30 21.70 21.30 21.67 0.0M
2025-08-26 21.70 21.82 20.96 21.75 0.0M
2025-08-25 21.14 21.91 21.14 21.82 0.0M
2025-08-22 21.99 22.13 20.30 21.36 0.0M
2025-08-21 21.49 21.81 20.99 21.08 0.0M
2025-08-20 21.40 22.17 21.15 21.21 0.0M
2025-08-19 21.30 22.00 21.09 21.30 0.0M
2025-08-18 20.92 22.99 20.92 21.43 0.0M
2025-08-14 22.39 22.39 21.01 21.95 0.0M
2025-08-13 21.75 22.68 20.84 21.46 0.0M
2025-08-12 22.25 22.25 20.86 21.75 0.0M
2025-08-11 21.53 22.29 20.52 21.80 0.0M
2025-08-08 21.99 21.99 21.15 21.43 0.0M
2025-08-07 22.99 22.99 21.85 22.19 0.0M
2025-08-06 23.58 23.58 22.18 23.00 0.0M
2025-08-05 23.05 23.39 22.47 23.00 0.0M
2025-08-04 22.36 23.39 21.52 23.30 0.0M
2025-08-01 22.95 22.98 22.20 22.36 0.0M
2025-07-31 22.98 23.16 22.60 23.00 0.0M
2025-07-30 23.53 23.53 22.64 23.10 0.0M
2025-07-29 23.41 24.33 22.40 23.30 0.0M
2025-07-28 24.20 24.20 23.26 23.44 0.0M
2025-07-25 25.60 25.69 23.41 24.48 0.0M
2025-07-24 23.32 24.48 23.32 24.47 0.0M
2025-07-23 22.52 24.10 22.52 23.32 0.0M
2025-07-22 23.26 24.45 23.15 23.26 0.0M
2025-07-21 23.64 24.55 23.28 23.97 0.0M
2025-07-18 24.83 24.89 24.16 24.21 0.0M
2025-07-17 26.45 26.88 24.68 25.43 0.0M
2025-07-16 25.49 26.00 24.85 25.97 0.0M
2025-07-15 24.94 24.94 23.52 24.85 0.0M
2025-07-14 24.49 24.49 23.68 23.76 0.0M
2025-07-11 25.39 25.44 24.08 24.88 0.0M
2025-07-10 25.40 25.40 23.66 25.25 0.0M
2025-07-09 24.28 24.62 24.05 24.56 0.0M
2025-07-08 24.85 24.85 23.95 24.05 0.0M
2025-07-07 25.91 26.39 24.25 25.15 0.0M
2025-07-04 26.39 26.39 24.00 25.40 0.0M
2025-07-03 23.22 25.40 23.22 25.16 0.0M
2025-07-02 24.42 24.42 23.30 24.29 0.0M
2025-07-01 22.95 23.95 22.95 23.95 0.0M
2025-06-30 23.51 24.92 23.51 23.51 0.0M
2025-06-27 23.65 24.16 23.02 23.90 0.0M
2025-06-26 24.10 24.23 23.60 24.16 0.0M
2025-06-25 23.00 24.15 22.73 24.00 0.0M
2025-06-24 22.30 23.65 22.01 23.00 0.0M
2025-06-23 21.71 23.89 21.71 23.15 0.0M
2025-06-20 22.61 24.13 22.61 22.76 0.0M
2025-06-19 24.95 24.96 23.44 23.57 0.0M
2025-06-18 24.30 24.68 23.30 24.67 0.0M
2025-06-17 23.90 24.18 23.57 23.60 0.0M
2025-06-16 22.85 23.99 22.85 23.89 0.0M
2025-06-13 22.98 23.25 21.95 23.05 0.0M
2025-06-12 23.39 23.39 22.59 22.62 0.0M
2025-06-11 22.26 23.28 22.26 23.27 0.0M
2025-06-10 23.15 23.32 22.11 22.71 0.0M
2025-06-09 23.49 23.49 22.20 23.03 0.0M
2025-06-06 23.39 23.39 22.11 23.11 0.0M
2025-06-05 22.55 23.68 22.55 22.62 0.0M
2025-06-04 23.74 23.74 22.57 23.30 0.0M
2025-06-03 23.98 23.98 23.00 23.74 0.0M
2025-06-02 24.00 24.47 23.36 23.75 0.0M
2025-05-30 23.41 24.49 23.41 23.84 0.0M
2025-05-29 24.00 24.66 23.75 23.75 0.0M
2025-05-28 24.40 25.40 24.35 25.00 0.0M
2025-05-27 24.18 24.46 23.40 24.42 0.0M
2025-05-26 24.38 24.38 23.38 24.18 0.0M
2025-05-23 24.94 25.84 24.40 24.61 0.0M
2025-05-22 24.55 25.84 24.00 24.94 0.0M
2025-05-21 26.19 26.19 24.20 24.97 0.0M
2025-05-20 26.89 26.89 24.65 25.43 0.0M
2025-05-19 26.53 26.53 25.27 25.94 0.0M
2025-05-16 25.09 25.27 25.09 25.27 0.0M
2025-05-15 22.97 24.11 22.27 24.07 0.0M
2025-05-14 22.00 22.98 22.00 22.97 0.0M
2025-05-13 23.45 23.45 22.01 22.98 0.0M
2025-05-12 22.00 22.98 22.00 22.94 0.0M
2025-05-09 21.95 22.88 21.04 22.30 0.0M
2025-05-08 22.35 22.35 22.00 22.13 0.0M
2025-05-07 21.79 22.30 20.80 21.50 0.0M
2025-05-06 21.06 22.45 21.06 21.89 0.0M
2025-05-05 22.50 22.50 21.28 21.90 0.0M
2025-05-02 21.50 22.30 21.03 22.19 0.0M
2025-04-30 22.00 22.18 21.21 21.96 0.0M
2025-04-29 21.55 22.85 21.50 22.24 0.0M
2025-04-28 23.34 23.34 22.63 22.63 0.0M
2025-04-25 24.39 24.89 23.18 23.82 0.0M
2025-04-24 25.35 25.35 24.39 24.39 0.0M
2025-04-23 25.47 26.10 24.25 25.67 0.0M
2025-04-22 24.97 26.39 24.31 25.47 0.0M
2025-04-21 24.62 25.93 24.62 25.45 0.0M
2025-04-17 26.80 26.85 24.51 24.70 0.0M
2025-04-16 24.37 25.58 24.30 25.58 0.0M
2025-04-15 23.34 24.45 23.00 24.37 0.0M
2025-04-11 23.57 23.57 22.22 23.34 0.0M
2025-04-09 22.90 23.24 22.02 23.00 0.0M
2025-04-08 23.34 23.34 21.51 22.90 0.0M
2025-04-07 23.49 23.49 22.26 22.26 0.0M
2025-04-04 23.33 23.84 22.31 23.43 0.0M
2025-04-03 22.00 23.21 22.00 23.21 0.0M
2025-04-02 23.49 23.49 22.11 22.11 0.0M
2025-04-01 23.04 23.10 22.56 22.86 0.0M
2025-03-28 22.02 23.40 21.83 22.00 0.0M
2025-03-27 23.98 23.99 22.97 22.97 0.0M
2025-03-26 22.81 24.44 22.79 24.17 0.1M
2025-03-25 25.00 25.15 23.98 23.98 0.0M
2025-03-24 24.87 25.47 23.05 25.24 0.0M
2025-03-21 22.20 24.26 22.20 24.26 0.0M
2025-03-20 21.10 23.11 21.10 23.11 0.0M
2025-03-19 20.10 22.01 20.10 22.01 0.0M
2025-03-18 23.09 23.09 20.95 20.97 0.0M
2025-03-17 23.56 23.56 21.70 22.00 0.0M
2025-03-13 23.65 23.65 22.43 22.51 0.0M
2025-03-12 25.79 25.80 23.61 23.61 0.0M
2025-03-11 25.82 25.82 24.01 24.79 0.0M
2025-03-10 26.35 26.35 25.00 25.00 0.0M
2025-03-07 25.47 25.47 25.02 25.47 0.0M
2025-03-06 23.73 24.26 23.61 24.26 0.0M
2025-03-05 22.99 23.82 21.90 23.11 0.0M
2025-03-04 22.98 22.98 22.03 22.94 0.0M
2025-03-03 24.87 24.87 23.18 23.18 0.0M
2025-02-28 24.01 25.28 23.93 24.40 0.0M
2025-02-27 25.99 25.99 24.21 25.18 0.0M
2025-02-25 25.49 25.50 24.18 25.48 0.0M
2025-02-24 25.85 25.85 24.56 25.09 0.0M
2025-02-21 26.35 26.47 25.04 25.49 0.0M
2025-02-20 25.95 26.46 24.41 26.35 0.0M
2025-02-19 25.44 25.44 24.00 25.44 0.0M
2025-02-18 24.54 25.69 24.00 24.23 0.0M
2025-02-17 24.92 25.36 24.47 24.47 0.0M
2025-02-14 25.85 25.85 24.62 25.75 0.0M
2025-02-13 25.99 26.94 25.76 25.85 0.0M
2025-02-12 24.55 25.99 24.00 25.76 0.0M
2025-02-11 24.40 26.28 24.40 24.76 0.0M
2025-02-10 25.60 26.60 25.01 25.60 0.0M
2025-02-07 26.69 26.69 25.02 25.39 0.0M
2025-02-06 26.96 26.96 25.51 25.82 0.0M
2025-02-05 25.01 26.84 25.01 26.65 0.0M
2025-02-04 27.51 27.84 26.14 26.22 0.0M
2025-02-03 29.53 29.53 27.51 27.51 0.0M
2025-02-01 28.55 28.95 28.12 28.95 0.0M
2025-01-31 27.34 28.29 27.30 27.61 0.0M
2025-01-30 28.12 28.12 26.72 26.95 0.0M
2025-01-29 26.25 28.40 26.18 28.12 0.0M
2025-01-28 29.57 29.57 27.55 27.55 0.0M
2025-01-27 28.86 30.00 28.86 28.99 0.0M
2025-01-24 30.37 30.37 30.37 30.37 0.0M
2025-01-23 30.99 30.99 30.10 30.98 0.0M
2025-01-22 31.59 31.59 30.39 30.39 0.0M
2025-01-21 30.51 31.30 30.51 31.00 0.0M
2025-01-20 30.84 30.84 30.84 30.84 0.0M
2025-01-17 31.46 31.46 31.46 31.46 0.0M
2025-01-16 31.48 32.10 31.48 32.10 0.0M
2025-01-15 30.87 31.48 30.55 31.48 0.0M
2025-01-14 30.10 30.89 30.10 30.87 0.0M
2025-01-13 30.30 30.30 30.30 30.30 0.0M
2025-01-10 32.17 32.17 30.91 30.91 0.0M
2025-01-09 30.93 31.54 30.93 31.54 0.0M
2025-01-08 31.43 31.43 30.84 30.93 0.0M
2025-01-07 31.35 31.35 30.79 30.82 0.0M
2025-01-06 32.69 32.69 31.41 31.41 0.0M
2025-01-03 31.46 32.05 31.46 32.05 0.0M
2025-01-02 31.39 31.43 31.35 31.43 0.0M
2025-01-01 30.24 30.83 30.24 30.83 0.0M