Shiva Cement Ltd

SHIV
🏛️ 印度 →
28.89
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 34.75 36.60 34.60 35.10 0.1M
2021-12-30 35.40 35.40 34.55 34.85 0.1M
2021-12-29 34.55 35.55 34.55 34.90 0.1M
2021-12-28 35.70 35.90 33.60 34.55 0.2M
2021-12-27 35.85 35.90 35.05 35.20 0.1M
2021-12-24 36.30 36.30 35.00 35.25 0.1M
2021-12-23 36.00 36.85 35.20 35.45 0.1M
2021-12-22 35.85 37.00 35.30 35.90 0.1M
2021-12-21 35.35 37.95 34.80 35.15 0.2M
2021-12-20 35.45 35.50 34.15 34.40 0.1M
2021-12-17 37.40 37.40 35.60 35.70 0.1M
2021-12-16 36.80 37.50 36.20 36.90 0.1M
2021-12-15 36.60 37.40 36.00 36.45 0.1M
2021-12-14 37.45 37.80 36.35 36.80 0.1M
2021-12-13 38.70 38.90 37.00 37.10 0.1M
2021-12-10 36.05 39.95 36.05 38.20 0.4M
2021-12-09 37.00 37.00 35.70 36.45 0.2M
2021-12-08 36.30 36.75 35.65 36.60 0.2M
2021-12-07 36.45 36.45 35.55 36.00 0.1M
2021-12-06 36.65 36.65 35.40 35.50 0.1M
2021-12-03 35.90 36.80 35.70 36.30 0.1M
2021-12-02 36.90 36.90 35.50 35.90 0.1M
2021-12-01 36.45 36.85 35.90 36.25 0.1M
2021-11-30 34.95 36.75 34.50 35.85 0.4M
2021-11-29 35.60 36.25 33.65 34.25 0.4M
2021-11-26 38.15 38.15 33.60 36.25 0.3M
2021-11-25 38.05 38.65 37.75 38.15 0.2M
2021-11-24 38.05 38.50 37.00 38.10 0.1M
2021-11-23 35.65 37.65 35.50 37.15 0.2M
2021-11-22 37.95 37.95 35.00 35.60 0.2M
2021-11-18 37.50 38.45 36.80 37.15 0.2M
2021-11-17 38.15 39.75 37.50 37.70 0.2M
2021-11-16 39.00 39.20 38.00 38.80 0.1M
2021-11-15 39.00 39.50 38.70 39.05 0.1M
2021-11-12 39.55 40.25 39.05 39.45 0.1M
2021-11-11 40.45 40.50 39.15 39.55 0.1M
2021-11-10 39.80 40.95 39.05 40.00 0.2M
2021-11-09 38.15 40.50 37.25 39.85 0.6M
2021-11-08 37.90 38.50 36.90 37.65 0.3M
2021-11-04 37.80 38.20 37.15 37.65 0.1M
2021-11-03 37.25 37.95 37.10 37.40 0.1M
2021-11-02 37.65 38.80 37.00 37.25 0.2M
2021-11-01 38.50 38.90 36.95 37.65 0.1M
2021-10-29 37.95 38.45 36.85 37.95 0.2M
2021-10-28 38.65 38.65 36.25 37.45 0.2M
2021-10-27 36.65 41.55 36.35 38.35 0.7M
2021-10-26 37.95 38.25 32.25 36.30 0.7M
2021-10-25 38.25 39.85 37.25 37.55 0.2M
2021-10-22 39.95 40.75 38.10 38.90 0.3M
2021-10-21 40.75 40.75 39.50 39.95 0.2M
2021-10-20 39.15 40.70 38.20 39.90 0.4M
2021-10-19 41.40 41.90 39.00 39.30 0.7M
2021-10-18 40.50 42.60 40.50 41.30 0.5M
2021-10-14 41.45 42.00 39.75 40.45 0.6M
2021-10-13 42.00 42.80 40.40 40.90 0.4M
2021-10-12 45.00 45.60 39.00 41.85 1.5M
2021-10-11 35.60 42.60 35.20 42.60 2.7M
2021-10-08 35.85 35.85 35.05 35.50 0.2M
2021-10-07 35.25 35.65 34.60 35.35 0.3M
2021-10-06 36.25 36.25 34.50 34.70 0.2M
2021-10-05 34.25 36.05 34.00 35.95 0.3M
2021-10-04 34.25 34.40 33.80 34.05 0.1M
2021-10-01 33.75 34.15 33.15 34.00 0.2M
2021-09-30 34.05 34.30 33.45 33.80 0.2M
2021-09-29 33.05 34.80 33.05 33.60 0.2M
2021-09-28 34.70 34.70 33.10 33.65 0.2M
2021-09-27 34.55 35.00 33.55 34.20 0.2M
2021-09-24 35.50 35.75 33.55 33.90 0.2M
2021-09-23 33.70 36.50 33.40 34.80 0.5M
2021-09-22 33.55 34.40 33.00 33.40 0.2M
2021-09-21 34.70 34.70 33.00 34.00 0.2M
2021-09-20 35.10 35.50 34.00 34.20 0.3M
2021-09-17 35.30 35.95 35.00 35.10 0.2M
2021-09-16 36.05 36.05 34.85 35.30 0.2M
2021-09-15 36.10 36.20 34.30 35.35 0.2M
2021-09-14 35.40 36.45 35.00 35.75 0.2M
2021-09-13 36.45 36.45 35.80 35.85 0.1M
2021-09-09 36.05 36.45 35.90 36.25 0.1M
2021-09-08 36.05 36.65 35.90 36.05 0.1M
2021-09-07 36.85 36.85 35.75 36.15 0.1M
2021-09-06 37.40 37.40 36.25 36.55 0.1M
2021-09-03 37.65 37.65 36.90 37.00 0.2M
2021-09-02 36.10 37.50 36.05 37.30 0.3M
2021-09-01 37.00 37.00 35.75 36.40 0.1M
2021-08-31 36.80 37.50 36.75 36.85 0.1M
2021-08-30 39.80 39.80 36.50 37.10 0.4M
2021-08-27 36.90 37.50 35.95 36.35 0.3M
2021-08-26 37.05 37.40 36.55 36.75 0.1M
2021-08-25 35.80 38.30 34.60 37.10 0.3M
2021-08-24 34.05 36.00 34.00 35.75 0.3M
2021-08-23 36.85 36.95 33.55 34.05 0.3M
2021-08-20 36.20 37.00 35.55 35.90 0.5M
2021-08-18 37.70 37.85 35.50 36.00 0.4M
2021-08-17 39.20 39.20 37.40 37.70 0.3M
2021-08-16 38.50 39.45 37.50 38.80 0.3M
2021-08-13 40.30 40.30 38.75 39.20 0.3M
2021-08-12 39.80 40.25 38.00 39.55 0.6M
2021-08-11 37.80 39.50 35.40 38.65 0.7M
2021-08-10 39.75 40.80 36.00 37.65 0.9M
2021-08-09 40.00 42.00 38.50 39.05 0.8M
2021-08-06 36.25 40.05 36.20 38.95 0.8M
2021-08-05 37.50 37.95 35.15 36.75 0.4M
2021-08-04 36.90 38.20 36.25 36.80 0.4M
2021-08-03 36.60 36.90 36.15 36.55 0.2M
2021-08-02 36.85 37.75 35.90 36.50 0.4M
2021-07-30 36.90 37.50 36.50 36.85 0.3M
2021-07-29 36.95 37.00 36.15 36.60 0.3M
2021-07-28 35.40 36.85 34.50 36.05 0.5M
2021-07-27 37.75 37.75 35.50 36.00 0.4M
2021-07-26 37.50 38.30 36.90 37.05 0.5M
2021-07-23 37.70 38.50 36.60 36.85 0.5M
2021-07-22 38.95 39.00 37.70 38.00 0.4M
2021-07-20 39.40 39.40 37.40 38.25 0.4M
2021-07-19 38.00 39.10 37.60 38.85 0.4M
2021-07-16 38.00 38.40 37.00 38.10 0.3M
2021-07-15 38.50 38.50 37.40 37.70 0.3M
2021-07-14 39.95 39.95 38.30 38.50 0.3M
2021-07-13 39.75 39.75 38.50 39.50 0.6M
2021-07-12 38.50 39.65 38.20 38.90 0.5M
2021-07-09 38.90 39.00 37.50 38.35 0.5M
2021-07-08 37.00 38.50 36.75 38.35 1.3M
2021-07-07 37.05 38.60 36.35 36.70 0.5M
2021-07-06 39.80 40.45 36.65 37.85 2.3M
2021-07-05 38.55 38.55 37.00 38.55 1.2M
2021-07-02 36.75 36.75 35.55 36.75 1.3M
2021-07-01 35.00 35.00 35.00 35.00 0.3M
2021-06-30 33.35 33.35 32.30 33.35 0.8M
2021-06-29 30.90 31.80 29.80 31.80 0.6M
2021-06-28 31.00 31.25 30.20 30.30 0.3M
2021-06-25 30.00 31.25 29.55 30.15 0.3M
2021-06-24 30.05 30.70 29.50 29.80 0.2M
2021-06-23 30.35 30.90 29.60 30.05 0.2M
2021-06-22 31.00 31.85 30.30 30.50 0.4M
2021-06-21 29.95 30.95 28.70 30.65 0.4M
2021-06-18 31.00 31.00 28.80 29.70 0.6M
2021-06-17 31.10 31.80 30.30 30.30 0.5M
2021-06-16 32.10 32.85 31.50 31.85 0.4M
2021-06-15 33.00 33.30 31.75 32.65 0.3M
2021-06-14 33.00 33.90 31.35 32.50 0.7M
2021-06-11 32.95 33.05 32.00 32.95 1.0M
2021-06-10 31.00 31.50 30.50 31.50 0.8M
2021-06-09 29.10 30.55 28.85 30.00 1.5M
2021-06-08 28.55 29.20 28.10 29.10 0.4M
2021-06-07 29.35 29.45 28.50 28.85 0.3M
2021-06-04 28.75 29.20 27.50 28.95 0.4M
2021-06-03 28.65 29.15 28.20 28.30 0.4M
2021-06-02 28.15 28.15 27.20 28.15 0.7M
2021-06-01 28.30 28.30 26.70 26.85 0.5M
2021-05-31 29.10 29.10 27.70 27.90 0.4M
2021-05-28 28.80 29.65 28.05 28.80 0.4M
2021-05-27 28.90 29.25 28.00 28.80 0.5M
2021-05-26 29.80 30.00 28.30 28.50 0.5M
2021-05-25 30.25 30.25 29.00 29.50 1.9M
2021-05-24 28.85 28.85 28.85 28.85 0.2M
2021-05-21 26.20 27.50 26.05 27.50 0.4M
2021-05-20 27.80 28.00 26.05 26.20 0.6M
2021-05-19 28.75 29.00 27.30 27.40 0.5M
2021-05-18 29.50 30.00 28.15 28.40 0.7M
2021-05-17 29.80 29.85 27.75 29.30 1.6M
2021-05-14 28.90 28.90 26.20 28.90 4.7M
2021-05-12 27.55 27.55 27.55 27.55 0.3M
2021-05-11 26.25 26.25 26.25 26.25 0.2M
2021-05-10 25.00 25.00 25.00 25.00 0.4M
2021-05-07 23.85 23.85 23.25 23.85 0.6M
2021-05-06 22.40 22.75 22.00 22.75 0.5M
2021-05-05 21.00 21.75 20.75 21.70 0.9M
2021-05-04 20.90 21.30 20.40 20.75 0.4M
2021-05-03 20.70 20.90 20.05 20.50 0.4M
2021-04-30 19.90 21.10 19.60 20.70 0.5M
2021-04-29 20.10 20.50 19.75 20.10 0.5M
2021-04-28 20.30 20.85 19.80 20.25 0.3M
2021-04-27 20.90 21.00 20.00 20.30 0.3M
2021-04-26 21.75 22.00 20.55 20.60 0.5M
2021-04-23 21.25 21.80 20.75 21.45 0.2M
2021-04-22 20.95 21.70 20.40 21.15 0.3M
2021-04-20 20.40 21.20 20.40 20.95 0.2M
2021-04-19 20.15 21.40 20.05 20.25 0.4M
2021-04-16 20.85 21.45 20.50 21.10 0.1M
2021-04-15 21.75 22.00 20.85 20.85 0.5M
2021-04-13 21.85 22.80 20.90 21.90 0.6M
2021-04-12 22.00 22.90 22.00 22.00 0.2M
2021-04-09 22.50 23.40 22.30 23.15 0.7M
2021-04-08 21.50 22.40 21.40 22.40 0.5M
2021-04-07 20.35 21.35 20.05 21.35 0.2M
2021-04-06 21.40 21.40 20.35 20.35 0.4M
2021-04-05 22.50 23.00 21.40 21.40 0.3M
2021-04-01 23.15 23.50 22.25 22.50 0.5M
2021-03-31 22.25 23.95 22.00 23.35 1.0M
2021-03-30 20.00 21.80 19.30 21.80 0.7M
2021-03-26 18.80 19.95 18.50 19.85 0.4M
2021-03-25 18.60 19.00 17.55 18.25 0.8M
2021-03-24 18.40 19.85 17.65 18.45 0.8M
2021-03-23 18.00 18.40 17.80 18.05 0.4M
2021-03-22 18.30 18.80 17.70 17.80 0.4M
2021-03-19 18.10 18.50 17.60 18.30 0.2M
2021-03-18 19.40 19.50 18.10 18.55 0.4M
2021-03-17 20.55 20.55 18.90 19.00 0.5M
2021-03-16 20.30 21.20 19.50 19.90 0.2M
2021-03-15 20.15 20.85 20.00 20.35 0.2M
2021-03-12 21.70 21.95 20.80 20.95 0.3M
2021-03-10 21.95 22.45 21.25 21.70 0.2M
2021-03-09 22.15 22.30 21.35 21.70 0.2M
2021-03-08 22.25 22.45 21.40 21.55 0.2M
2021-03-05 22.80 22.95 21.65 22.10 0.4M
2021-03-04 21.15 22.80 20.70 22.60 0.6M
2021-03-03 21.00 21.35 20.85 21.15 0.3M
2021-03-02 21.25 21.40 20.65 20.75 0.3M
2021-03-01 21.30 22.00 20.75 21.10 0.2M
2021-02-26 21.00 21.50 20.00 20.85 0.3M
2021-02-25 21.65 21.65 20.65 21.00 0.3M
2021-02-24 21.60 21.60 21.00 21.05 0.1M
2021-02-23 21.00 21.80 21.00 21.10 0.1M
2021-02-22 21.90 21.90 20.75 21.05 0.2M
2021-02-19 21.95 22.30 21.80 21.85 0.3M
2021-02-18 22.05 22.90 21.75 21.90 0.2M
2021-02-17 22.20 22.90 22.00 22.25 0.3M
2021-02-16 21.00 22.50 21.00 22.30 0.3M
2021-02-15 21.45 21.45 20.55 21.00 0.2M
2021-02-12 21.40 21.55 21.00 21.15 0.2M
2021-02-11 21.60 22.20 21.00 21.35 0.2M
2021-02-10 22.40 22.90 21.35 21.75 0.2M
2021-02-09 22.85 22.90 21.35 21.60 0.2M
2021-02-08 23.50 23.50 22.20 22.40 0.3M
2021-02-05 22.50 23.50 22.40 22.80 0.3M
2021-02-04 22.20 22.20 21.50 21.70 0.2M
2021-02-03 22.00 22.45 21.40 21.75 0.2M
2021-02-02 21.85 21.95 21.00 21.65 0.4M
2021-02-01 20.90 21.15 20.40 20.95 0.2M
2021-01-29 22.05 22.40 20.60 20.95 0.2M
2021-01-28 22.40 22.90 21.20 21.55 0.2M
2021-01-27 21.00 22.40 20.30 22.00 0.3M
2021-01-25 23.15 23.15 21.35 21.35 0.2M
2021-01-22 23.95 24.00 22.45 22.45 0.3M
2021-01-21 24.00 24.50 23.50 23.60 0.3M
2021-01-20 24.05 24.85 23.50 23.60 0.2M
2021-01-19 23.50 24.55 23.50 24.10 0.2M
2021-01-18 24.50 24.90 22.95 23.40 0.3M
2021-01-15 24.60 24.95 24.00 24.15 0.2M
2021-01-14 25.40 26.20 24.35 25.00 0.7M
2021-01-13 25.60 25.60 25.00 25.60 1.0M
2021-01-12 23.80 24.40 22.50 24.40 1.1M
2021-01-11 23.20 24.10 22.00 23.25 0.5M
2021-01-08 24.80 24.80 22.55 23.00 0.9M
2021-01-07 23.65 23.65 23.65 23.65 0.3M
2021-01-06 22.60 22.60 21.70 22.55 0.6M
2021-01-05 21.55 21.55 21.55 21.55 0.2M
2021-01-04 19.85 20.55 19.60 20.55 0.2M
2021-01-01 19.85 19.85 19.10 19.60 0.1M