Shilchar Technologies Ltd

SELC
🏛️ 印度 →
4,469.25
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
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 2,479.95 2,550.00 2,450.00 2,534.75 0.0M
2023-12-28 2,399.00 2,518.95 2,300.00 2,462.60 0.0M
2023-12-27 2,409.95 2,418.95 2,316.75 2,375.90 0.0M
2023-12-26 2,412.75 2,412.75 2,367.00 2,378.05 0.0M
2023-12-22 2,413.00 2,413.00 2,355.00 2,377.15 0.0M
2023-12-21 2,250.00 2,395.50 2,211.10 2,375.50 0.0M
2023-12-20 2,415.00 2,415.00 2,266.60 2,276.80 0.0M
2023-12-19 2,365.00 2,414.90 2,230.00 2,390.40 0.0M
2023-12-18 2,419.00 2,424.90 2,340.00 2,353.40 0.0M
2023-12-15 2,439.00 2,499.90 2,331.55 2,418.05 0.0M
2023-12-14 2,410.00 2,445.00 2,375.05 2,411.70 0.0M
2023-12-13 2,377.95 2,450.00 2,350.00 2,365.20 0.0M
2023-12-12 2,422.20 2,437.00 2,346.00 2,349.50 0.0M
2023-12-11 2,439.00 2,467.95 2,390.00 2,440.10 0.0M
2023-12-08 2,490.00 2,520.00 2,383.25 2,429.55 0.0M
2023-12-07 2,500.00 2,516.00 2,475.70 2,487.55 0.0M
2023-12-06 2,480.35 2,508.95 2,442.55 2,463.95 0.0M
2023-12-05 2,529.05 2,568.00 2,453.90 2,466.50 0.0M
2023-12-04 2,638.00 2,644.90 2,510.00 2,528.45 0.0M
2023-12-01 2,578.00 2,637.75 2,480.00 2,570.50 0.0M
2023-11-30 2,380.00 2,547.00 2,312.00 2,517.75 0.0M
2023-11-29 2,493.80 2,493.80 2,370.10 2,399.30 0.0M
2023-11-28 2,550.00 2,579.00 2,440.00 2,454.35 0.0M
2023-11-24 2,539.00 2,539.00 2,253.55 2,492.95 0.0M
2023-11-23 2,553.00 2,565.80 2,498.00 2,503.85 0.0M
2023-11-22 2,659.00 2,680.00 2,520.05 2,552.85 0.0M
2023-11-21 2,634.00 2,675.80 2,611.00 2,631.65 0.0M
2023-11-20 2,700.00 2,700.00 2,632.00 2,656.60 0.0M
2023-11-17 2,720.00 2,750.00 2,680.00 2,701.80 0.0M
2023-11-16 2,696.85 2,728.00 2,660.00 2,707.10 0.0M
2023-11-15 2,699.00 2,746.00 2,640.00 2,687.20 0.0M
2023-11-13 2,740.00 2,740.00 2,610.00 2,659.30 0.0M
2023-11-12 2,700.00 2,738.80 2,677.00 2,714.55 0.0M
2023-11-10 2,550.00 2,740.00 2,505.60 2,690.40 0.0M
2023-11-09 2,746.00 2,787.95 2,600.00 2,624.15 0.0M
2023-11-08 2,884.00 2,899.00 2,700.00 2,746.00 0.0M
2023-11-07 2,722.00 2,837.95 2,650.00 2,814.55 0.1M
2023-11-06 2,758.00 2,784.00 2,670.65 2,738.45 0.1M
2023-11-03 2,463.20 2,709.50 2,463.20 2,696.70 0.0M
2023-11-02 2,532.00 2,555.00 2,323.90 2,463.20 0.1M
2023-11-01 2,753.05 2,793.80 2,513.70 2,556.00 0.0M
2023-10-31 2,841.00 2,888.00 2,740.00 2,759.40 0.1M
2023-10-30 2,810.00 2,833.00 2,652.60 2,813.00 0.1M
2023-10-27 2,540.00 2,750.00 2,540.00 2,706.65 0.0M
2023-10-26 2,435.00 2,625.00 2,219.00 2,510.40 0.1M
2023-10-25 2,500.00 2,600.00 2,302.00 2,407.70 0.1M
2023-10-23 2,485.05 2,485.05 2,350.00 2,407.40 0.1M
2023-10-20 2,060.00 2,099.00 1,970.00 2,070.90 0.0M
2023-10-19 2,010.25 2,035.00 1,985.00 2,020.90 0.0M
2023-10-18 1,995.00 2,035.00 1,970.00 2,010.25 0.0M
2023-10-17 1,905.00 2,045.55 1,850.00 1,958.90 0.0M
2023-10-16 1,993.90 2,023.00 1,862.90 1,890.40 0.0M
2023-10-13 1,999.00 2,058.00 1,971.05 1,993.90 0.0M
2023-10-12 2,100.00 2,128.75 1,930.05 1,971.50 0.0M
2023-10-11 1,977.00 2,073.00 1,977.00 2,058.10 0.0M
2023-10-10 1,775.00 2,018.00 1,768.00 1,924.75 0.1M
2023-10-09 1,781.00 1,802.00 1,725.10 1,755.40 0.0M
2023-10-06 1,638.00 1,800.00 1,630.00 1,780.20 0.0M
2023-10-05 1,650.00 1,675.00 1,620.00 1,636.95 0.0M
2023-10-04 1,636.65 1,675.00 1,620.00 1,627.40 0.0M
2023-10-03 1,567.05 1,650.00 1,567.05 1,636.65 0.0M
2023-09-29 1,588.00 1,588.00 1,519.00 1,567.05 0.0M
2023-09-28 1,585.00 1,613.40 1,525.00 1,550.20 0.0M
2023-09-27 1,534.80 1,575.95 1,530.00 1,574.50 0.0M
2023-09-26 1,528.00 1,550.00 1,500.00 1,515.15 0.0M
2023-09-25 1,448.80 1,525.00 1,448.80 1,512.30 0.0M
2023-09-22 1,472.00 1,479.30 1,420.15 1,434.05 0.0M
2023-09-21 1,504.00 1,537.00 1,440.00 1,451.10 0.0M
2023-09-20 1,544.45 1,544.45 1,455.00 1,513.30 0.0M
2023-09-18 1,615.00 1,615.00 1,536.05 1,548.45 0.0M
2023-09-15 1,647.00 1,647.00 1,599.00 1,606.00 0.0M
2023-09-14 1,610.45 1,640.00 1,590.00 1,612.20 0.0M
2023-09-13 1,500.00 1,625.00 1,491.00 1,610.45 0.0M
2023-09-12 1,566.70 1,588.00 1,388.05 1,501.80 0.0M
2023-09-11 1,620.00 1,629.00 1,561.00 1,569.70 0.0M
2023-09-08 1,635.00 1,650.00 1,602.00 1,609.50 0.0M
2023-09-07 1,645.00 1,654.00 1,600.00 1,616.65 0.0M
2023-09-06 1,670.00 1,791.00 1,620.00 1,631.00 0.0M
2023-09-05 1,625.50 1,637.50 1,575.00 1,581.65 0.0M
2023-09-04 1,621.50 1,674.50 1,600.00 1,614.03 0.0M
2023-09-01 1,627.00 1,632.50 1,605.00 1,616.17 0.0M
2023-08-31 1,650.00 1,674.95 1,605.72 1,616.70 0.0M
2023-08-30 1,699.50 1,718.50 1,605.50 1,644.28 0.0M
2023-08-29 1,625.00 1,692.83 1,612.00 1,672.40 0.0M
2023-08-28 1,575.00 1,610.00 1,524.50 1,593.42 0.0M
2023-08-25 1,470.00 1,487.00 1,445.00 1,452.67 0.0M
2023-08-24 1,575.00 1,575.00 1,417.50 1,458.40 0.0M
2023-08-23 1,507.00 1,599.97 1,500.00 1,535.10 0.0M
2023-08-22 1,424.00 1,487.50 1,400.00 1,477.55 0.0M
2023-08-21 1,310.00 1,390.00 1,300.00 1,379.00 0.0M
2023-08-18 1,287.35 1,305.00 1,250.50 1,289.72 0.0M
2023-08-17 1,294.00 1,304.50 1,225.80 1,264.47 0.0M
2023-08-16 1,203.30 1,290.00 1,180.80 1,272.80 0.0M
2023-08-14 1,244.00 1,244.00 1,166.65 1,203.30 0.0M
2023-08-11 1,250.50 1,298.95 1,217.50 1,230.58 0.0M
2023-08-10 1,287.50 1,322.00 1,252.50 1,263.53 0.0M
2023-08-09 1,298.17 1,325.00 1,293.03 1,320.65 0.0M
2023-08-08 1,237.50 1,311.50 1,215.50 1,298.17 0.0M
2023-08-07 1,294.05 1,294.05 1,200.60 1,231.33 0.0M
2023-08-04 1,299.00 1,304.50 1,240.00 1,248.67 0.0M
2023-08-03 1,334.50 1,349.50 1,267.50 1,290.17 0.0M
2023-08-02 1,365.00 1,379.00 1,255.25 1,322.70 0.0M
2023-08-01 1,400.00 1,400.00 1,355.53 1,368.90 0.0M
2023-07-31 1,409.80 1,429.85 1,330.50 1,393.10 0.1M
2023-07-28 1,264.50 1,325.00 1,252.50 1,299.85 0.0M
2023-07-27 1,265.60 1,289.50 1,205.00 1,247.95 0.0M
2023-07-26 1,350.00 1,355.00 1,237.50 1,265.60 0.0M
2023-07-25 1,275.00 1,335.03 1,270.00 1,296.33 0.0M
2023-07-24 1,250.50 1,273.85 1,199.97 1,251.55 0.0M
2023-07-21 1,083.50 1,209.50 1,066.08 1,191.80 0.1M
2023-07-20 1,044.50 1,057.50 1,005.50 1,032.62 0.0M
2023-07-19 1,054.00 1,060.00 1,005.00 1,033.10 0.0M
2023-07-18 1,077.00 1,099.50 975.00 1,030.38 0.0M
2023-07-17 1,000.05 1,075.00 1,000.05 1,059.62 0.0M
2023-07-14 939.00 1,022.50 925.52 999.88 0.1M
2023-07-13 959.90 959.90 925.00 930.48 0.0M
2023-07-12 930.00 962.50 927.50 944.27 0.0M
2023-07-11 932.00 932.00 906.02 928.88 0.0M
2023-07-10 928.02 938.50 895.00 899.48 0.0M
2023-07-07 935.00 944.70 925.00 931.40 0.0M
2023-07-06 944.00 950.00 918.12 934.02 0.0M
2023-07-05 949.48 959.50 921.00 939.85 0.0M
2023-07-04 953.00 954.50 920.30 944.08 0.0M
2023-07-03 959.50 959.90 917.50 924.90 0.0M
2023-06-30 968.00 975.00 930.00 937.62 0.0M
2023-06-28 937.50 974.85 937.50 962.55 0.0M
2023-06-27 874.00 962.50 864.00 929.05 0.0M
2023-06-26 862.58 885.00 856.00 863.05 0.0M
2023-06-23 893.55 893.55 857.50 860.35 0.0M
2023-06-22 903.50 903.50 880.80 885.48 0.0M
2023-06-21 904.00 905.00 887.50 896.62 0.0M
2023-06-20 896.10 910.00 891.50 894.67 0.0M
2023-06-19 907.50 910.00 891.00 906.50 0.0M
2023-06-16 900.00 919.00 891.00 894.30 0.0M
2023-06-15 939.00 939.00 895.00 898.33 0.0M
2023-06-14 953.95 955.00 919.00 924.58 0.0M
2023-06-13 904.50 937.50 896.00 935.17 0.0M
2023-06-12 904.95 904.95 882.50 892.10 0.0M
2023-06-09 910.25 926.00 890.05 898.33 0.0M
2023-06-08 928.98 928.98 910.00 912.30 0.0M
2023-06-07 945.00 945.00 916.00 917.65 0.0M
2023-06-06 934.50 945.00 915.00 929.12 0.0M
2023-06-05 921.98 938.98 908.00 926.48 0.0M
2023-06-02 939.00 940.00 895.25 914.92 0.0M
2023-06-01 912.67 925.00 895.00 903.55 0.0M
2023-05-31 920.00 949.50 900.08 910.30 0.0M
2023-05-30 915.52 932.50 900.00 906.50 0.0M
2023-05-29 959.50 968.98 920.00 928.77 0.0M
2023-05-26 944.38 954.50 925.50 948.00 0.0M
2023-05-25 950.00 950.00 917.48 922.75 0.0M
2023-05-24 970.00 977.50 937.50 941.77 0.0M
2023-05-23 985.10 990.00 925.00 958.48 0.0M
2023-05-22 1,012.00 1,012.00 942.10 977.92 0.0M
2023-05-19 1,024.40 1,024.90 975.50 992.10 0.0M
2023-05-18 925.50 993.50 887.50 983.52 0.0M
2023-05-17 940.23 959.98 894.40 910.08 0.0M
2023-05-16 947.50 962.38 935.00 940.27 0.0M
2023-05-15 955.00 964.90 930.00 946.12 0.0M
2023-05-12 980.00 980.00 927.83 944.40 0.0M
2023-05-11 1,032.42 1,032.42 962.50 969.20 0.0M
2023-05-10 970.05 1,031.12 970.05 1,014.67 0.0M
2023-05-09 1,072.50 1,072.50 975.00 985.58 0.0M
2023-05-08 1,058.00 1,085.00 1,049.50 1,061.85 0.0M
2023-05-05 1,070.00 1,089.50 1,050.05 1,055.60 0.0M
2023-05-04 1,040.00 1,081.00 1,020.00 1,056.35 0.0M
2023-05-03 1,050.00 1,072.00 1,011.12 1,030.42 0.0M
2023-05-02 1,102.50 1,125.00 1,016.08 1,051.75 0.1M
2023-04-28 977.50 984.00 925.00 955.45 0.0M
2023-04-27 932.50 973.50 915.33 959.02 0.0M
2023-04-26 904.00 964.00 880.58 914.20 0.0M
2023-04-25 845.00 900.00 825.00 896.08 0.0M
2023-04-24 896.50 899.50 825.00 840.40 0.0M
2023-04-21 869.50 886.50 841.50 881.90 0.0M
2023-04-20 814.00 867.50 800.00 857.95 0.0M
2023-04-19 800.00 824.50 793.00 800.23 0.0M
2023-04-18 815.00 835.00 789.00 796.85 0.0M
2023-04-17 868.98 878.50 750.00 794.05 0.0M
2023-04-13 852.05 872.50 826.77 868.02 0.0M
2023-04-12 871.50 876.00 847.50 859.77 0.0M
2023-04-11 874.50 874.50 840.60 866.75 0.0M
2023-04-10 812.33 873.00 812.33 868.58 0.0M
2023-04-06 850.00 862.00 800.00 812.33 0.0M
2023-04-05 826.38 848.00 811.30 843.95 0.0M
2023-04-03 755.00 836.00 755.00 826.38 0.0M
2023-03-31 782.50 782.50 740.80 755.60 0.0M
2023-03-29 782.50 784.48 756.00 771.25 0.0M
2023-03-28 794.50 795.00 760.00 768.48 0.0M
2023-03-27 725.00 789.50 725.00 771.95 0.0M
2023-03-24 739.50 739.50 712.50 725.62 0.0M
2023-03-23 712.62 737.50 712.62 730.60 0.0M
2023-03-22 720.00 737.00 707.52 732.33 0.0M
2023-03-21 724.50 725.00 703.00 717.35 0.0M
2023-03-20 720.73 720.73 692.50 713.02 0.0M
2023-03-17 680.50 737.95 675.95 706.58 0.0M
2023-03-16 699.98 709.70 662.00 677.30 0.0M
2023-03-15 690.00 712.48 650.00 676.27 0.0M
2023-03-14 719.85 719.85 664.50 674.55 0.0M
2023-03-13 739.85 739.85 676.95 690.67 0.0M
2023-03-10 707.50 719.95 700.00 706.75 0.0M
2023-03-09 715.00 725.45 687.75 713.62 0.0M
2023-03-08 743.50 760.00 708.00 712.17 0.0M
2023-03-06 749.50 770.00 727.50 744.90 0.0M
2023-03-03 734.98 747.50 720.52 725.67 0.0M
2023-03-02 711.90 730.00 685.52 726.80 0.0M
2023-03-01 650.00 683.00 650.00 675.48 0.0M
2023-02-28 643.50 665.50 635.00 644.80 0.0M
2023-02-27 679.70 679.70 636.00 643.73 0.0M
2023-02-24 694.98 707.00 665.50 683.75 0.0M
2023-02-23 655.50 689.95 655.50 682.48 0.0M
2023-02-22 723.30 723.30 677.62 687.85 0.0M
2023-02-21 725.50 737.50 701.83 723.30 0.0M
2023-02-20 747.50 750.00 725.27 734.88 0.0M
2023-02-17 733.50 766.50 717.05 735.27 0.0M
2023-02-16 704.98 742.50 676.00 735.45 0.0M
2023-02-15 670.00 691.50 655.50 687.33 0.0M
2023-02-14 619.20 679.50 617.67 665.45 0.0M
2023-02-13 624.90 625.00 591.08 609.62 0.0M
2023-02-10 639.95 640.00 605.50 613.88 0.0M
2023-02-09 619.83 642.00 590.85 623.23 0.0M
2023-02-08 645.00 650.00 605.50 619.83 0.0M
2023-02-07 627.50 639.50 603.08 637.27 0.0M
2023-02-06 644.98 646.20 617.55 624.08 0.0M
2023-02-03 629.98 648.00 615.00 631.85 0.0M
2023-02-02 652.48 654.50 612.00 615.33 0.0M
2023-02-01 632.50 658.00 625.08 640.73 0.0M
2023-01-31 632.00 648.65 595.00 619.15 0.1M
2023-01-30 565.08 569.85 541.00 549.15 0.0M
2023-01-27 576.50 576.50 537.50 565.08 0.0M
2023-01-25 584.95 584.95 565.00 569.08 0.0M
2023-01-24 588.85 588.85 571.00 576.80 0.0M
2023-01-23 566.00 584.00 566.00 576.10 0.0M
2023-01-20 570.50 579.38 557.50 574.83 0.0M
2023-01-19 533.00 567.60 520.00 560.58 0.0M
2023-01-18 545.50 549.00 502.90 533.00 0.0M
2023-01-17 569.95 570.00 545.00 552.02 0.0M
2023-01-16 564.70 572.48 541.50 562.62 0.0M
2023-01-13 575.02 585.00 551.05 559.00 0.0M
2023-01-12 598.95 600.00 555.00 570.10 0.0M
2023-01-11 550.00 597.50 540.52 590.08 0.0M
2023-01-10 570.60 579.98 550.05 556.65 0.0M
2023-01-09 612.00 624.50 565.00 578.10 0.0M
2023-01-06 587.50 599.75 583.00 590.60 0.0M
2023-01-05 560.00 592.50 551.75 581.77 0.0M
2023-01-04 529.50 570.00 529.50 551.48 0.0M
2023-01-03 497.48 532.50 483.00 521.92 0.0M
2023-01-02 490.50 499.85 480.02 489.65 0.0M