Shivalik Rasayan Ltd

SIVA
🏛️ 印度 →
436.80
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
2023-12-29 730.05 754.00 716.15 743.85 0.1M
2023-12-28 711.00 750.00 703.10 735.50 0.1M
2023-12-27 640.20 701.00 640.20 691.90 0.1M
2023-12-26 618.20 642.30 618.20 637.05 0.0M
2023-12-22 612.00 624.85 610.20 617.55 0.0M
2023-12-21 613.10 623.00 603.60 608.95 0.0M
2023-12-20 632.60 640.00 604.00 610.05 0.0M
2023-12-19 627.50 635.00 617.25 632.60 0.0M
2023-12-18 623.60 634.95 621.20 624.80 0.0M
2023-12-15 627.00 641.40 617.00 620.50 0.0M
2023-12-14 622.60 634.35 614.00 620.15 0.0M
2023-12-13 633.00 649.00 620.10 627.50 0.0M
2023-12-12 650.05 652.95 631.00 632.85 0.0M
2023-12-11 653.35 656.15 644.20 646.50 0.0M
2023-12-08 647.90 667.45 640.15 646.95 0.0M
2023-12-07 662.45 662.45 644.95 647.90 0.0M
2023-12-06 695.75 695.75 648.00 654.75 0.0M
2023-12-05 700.00 700.00 677.30 682.15 0.0M
2023-12-04 700.65 703.00 681.25 688.00 0.0M
2023-12-01 738.20 738.20 687.10 690.25 0.0M
2023-11-30 697.80 748.90 684.20 730.15 0.1M
2023-11-29 669.15 696.00 661.05 691.90 0.0M
2023-11-28 684.00 684.00 654.00 668.70 0.0M
2023-11-24 660.00 686.00 653.00 673.90 0.0M
2023-11-23 659.35 665.45 648.00 656.75 0.0M
2023-11-22 660.85 667.00 655.05 656.35 0.0M
2023-11-21 662.80 670.00 650.50 662.05 0.0M
2023-11-20 665.00 665.00 654.50 659.25 0.0M
2023-11-17 663.00 667.90 652.05 659.25 0.0M
2023-11-16 654.95 670.00 652.20 662.05 0.0M
2023-11-15 660.00 675.00 654.95 669.45 0.0M
2023-11-13 659.95 686.75 651.00 659.85 0.0M
2023-11-12 670.00 670.00 647.05 654.95 0.0M
2023-11-10 671.95 676.00 663.00 671.35 0.0M
2023-11-09 693.25 695.90 651.20 662.00 0.0M
2023-11-08 687.95 694.85 680.40 686.45 0.0M
2023-11-07 690.25 696.65 680.00 681.20 0.0M
2023-11-06 686.00 697.00 683.20 686.05 0.0M
2023-11-03 696.35 702.75 686.00 695.60 0.0M
2023-11-02 705.80 705.80 683.45 689.55 0.0M
2023-11-01 714.15 714.15 696.00 699.45 0.0M
2023-10-31 695.00 724.95 680.10 707.10 0.0M
2023-10-30 679.40 714.80 676.40 695.80 0.1M
2023-10-27 697.95 699.70 687.00 691.80 0.0M
2023-10-26 694.60 702.50 680.05 697.30 0.0M
2023-10-25 689.40 710.00 684.10 703.55 0.0M
2023-10-23 704.35 715.00 680.00 709.15 0.0M
2023-10-20 692.15 711.35 692.15 697.40 0.0M
2023-10-19 695.00 707.00 695.00 701.15 0.0M
2023-10-18 712.15 713.90 698.35 700.30 0.0M
2023-10-17 701.05 725.00 700.00 707.10 0.0M
2023-10-16 701.65 711.20 692.00 692.95 0.0M
2023-10-13 692.70 705.10 683.60 694.80 0.0M
2023-10-12 693.15 704.70 686.10 689.50 0.0M
2023-10-11 710.55 713.05 690.00 699.65 0.0M
2023-10-10 693.60 717.50 693.60 706.85 0.0M
2023-10-09 704.05 710.75 688.55 693.75 0.0M
2023-10-06 716.35 721.00 708.10 714.75 0.0M
2023-10-05 721.45 727.55 709.10 714.65 0.0M
2023-10-04 720.60 727.40 708.15 714.35 0.0M
2023-10-03 742.00 742.00 713.95 720.60 0.0M
2023-09-29 725.60 750.00 718.80 739.70 0.0M
2023-09-28 724.95 737.40 710.05 729.75 0.0M
2023-09-27 707.00 722.50 689.55 717.95 0.0M
2023-09-26 681.10 715.00 681.10 696.35 0.0M
2023-09-25 699.00 708.70 681.05 684.40 0.0M
2023-09-22 721.00 721.00 696.00 697.25 0.0M
2023-09-21 708.40 714.20 697.15 699.60 0.0M
2023-09-20 716.00 721.85 698.00 703.00 0.0M
2023-09-18 731.25 732.95 715.00 717.30 0.0M
2023-09-15 737.50 737.90 725.00 728.65 0.0M
2023-09-14 744.00 744.00 729.00 733.35 0.0M
2023-09-13 732.90 746.35 720.00 741.40 0.0M
2023-09-12 741.00 741.00 716.65 722.30 0.0M
2023-09-11 731.70 743.00 718.55 735.20 0.0M
2023-09-08 743.25 743.25 720.10 726.70 0.0M
2023-09-07 735.20 745.85 728.00 732.25 0.0M
2023-09-06 730.75 740.80 722.00 730.90 0.0M
2023-09-05 736.00 748.70 717.10 723.60 0.0M
2023-09-04 778.55 778.55 733.10 735.85 0.0M
2023-09-01 763.20 774.90 760.00 767.05 0.0M
2023-08-31 771.00 786.70 748.20 755.60 0.0M
2023-08-30 770.40 825.90 752.60 779.90 0.0M
2023-08-29 741.75 778.00 732.05 769.55 0.0M
2023-08-28 756.15 773.95 731.00 734.45 0.0M
2023-08-25 770.65 778.00 752.55 757.60 0.0M
2023-08-24 782.50 795.95 763.10 775.25 0.0M
2023-08-23 778.00 790.00 766.15 785.50 0.0M
2023-08-22 759.00 781.80 752.10 774.05 0.0M
2023-08-21 750.00 774.05 738.10 751.90 0.0M
2023-08-18 772.70 772.70 723.05 749.40 0.0M
2023-08-17 787.35 807.90 755.40 764.25 0.0M
2023-08-16 761.00 801.80 761.00 787.35 0.0M
2023-08-14 785.65 796.85 762.20 768.65 0.0M
2023-08-11 839.90 840.00 771.00 785.65 0.0M
2023-08-10 850.75 860.40 827.70 832.30 0.0M
2023-08-09 849.90 867.00 825.00 844.70 0.0M
2023-08-08 878.40 878.40 823.05 870.45 0.0M
2023-08-07 882.90 893.00 859.70 873.40 0.0M
2023-08-04 835.00 885.00 826.80 864.05 0.1M
2023-08-03 822.05 845.20 814.10 825.90 0.0M
2023-08-02 825.00 860.00 806.00 815.65 0.0M
2023-08-01 825.10 849.55 820.10 823.60 0.0M
2023-07-31 801.85 829.90 790.00 817.15 0.0M
2023-07-28 754.80 801.60 743.55 788.70 0.1M
2023-07-27 785.00 793.00 745.00 748.55 0.0M
2023-07-26 765.35 781.00 757.40 775.90 0.0M
2023-07-25 772.10 782.90 754.45 760.35 0.0M
2023-07-24 770.00 775.00 747.05 772.10 0.0M
2023-07-21 778.40 783.95 756.65 761.15 0.0M
2023-07-20 764.40 782.50 761.05 778.40 0.0M
2023-07-19 746.35 765.95 730.00 755.35 0.0M
2023-07-18 741.20 741.25 730.20 735.35 0.0M
2023-07-17 748.10 756.55 735.60 738.75 0.0M
2023-07-14 773.00 773.00 745.20 747.00 0.0M
2023-07-13 799.80 799.80 758.05 762.35 0.0M
2023-07-12 770.20 790.00 769.10 784.95 0.0M
2023-07-11 769.50 780.20 760.00 764.60 0.0M
2023-07-10 770.15 777.75 761.10 764.75 0.0M
2023-07-07 783.60 790.00 764.00 767.50 0.0M
2023-07-06 791.90 792.00 776.20 778.40 0.0M
2023-07-05 780.00 791.55 780.00 784.05 0.0M
2023-07-04 775.05 796.75 775.05 782.00 0.0M
2023-07-03 796.55 805.00 784.95 785.90 0.0M
2023-06-30 786.05 815.05 781.40 787.35 0.0M
2023-06-28 783.10 796.00 776.90 782.60 0.0M
2023-06-27 774.90 797.95 765.60 781.40 0.0M
2023-06-26 776.60 782.95 755.00 767.30 0.0M
2023-06-23 784.15 785.05 760.55 765.60 0.0M
2023-06-22 784.25 787.95 769.10 773.30 0.0M
2023-06-21 777.75 804.95 769.20 776.50 0.0M
2023-06-20 771.05 779.75 760.00 769.15 0.0M
2023-06-19 778.15 795.00 761.20 771.05 0.0M
2023-06-16 755.55 817.80 755.15 778.15 0.1M
2023-06-15 750.80 759.90 742.00 755.50 0.0M
2023-06-14 749.50 752.95 728.10 745.80 0.0M
2023-06-13 743.05 750.00 734.95 747.00 0.0M
2023-06-12 750.65 754.95 735.00 738.15 0.0M
2023-06-09 743.50 752.60 731.35 743.20 0.0M
2023-06-08 751.10 751.10 730.00 743.50 0.0M
2023-06-07 745.65 756.00 735.50 743.65 0.0M
2023-06-06 736.10 747.95 727.10 734.70 0.0M
2023-06-05 779.95 779.95 734.80 740.90 0.0M
2023-06-02 763.70 785.60 747.00 772.15 0.0M
2023-06-01 767.05 770.00 745.00 753.70 0.0M
2023-05-31 760.05 767.10 732.10 761.35 0.0M
2023-05-30 753.45 792.00 723.25 759.10 0.0M
2023-05-29 740.05 777.00 738.10 766.85 0.0M
2023-05-26 685.00 744.90 685.00 727.85 0.0M
2023-05-25 687.50 694.00 680.05 688.25 0.0M
2023-05-24 683.65 709.00 681.05 688.60 0.0M
2023-05-23 708.00 708.00 676.00 680.45 0.0M
2023-05-22 674.10 699.80 666.50 684.55 0.0M
2023-05-19 698.95 699.60 675.00 679.40 0.0M
2023-05-18 708.00 718.00 691.30 692.30 0.0M
2023-05-17 701.00 706.70 686.65 692.70 0.0M
2023-05-16 709.55 711.40 690.20 691.45 0.0M
2023-05-15 720.00 720.00 695.65 700.80 0.0M
2023-05-12 717.00 723.35 702.60 718.30 0.0M
2023-05-11 727.95 728.00 701.00 710.05 0.0M
2023-05-10 720.00 735.40 693.05 709.65 0.0M
2023-05-09 719.40 729.90 704.10 718.85 0.0M
2023-05-08 738.35 738.35 719.05 723.15 0.0M
2023-05-05 746.70 746.70 724.05 727.45 0.0M
2023-05-04 740.00 750.75 733.75 742.20 0.0M
2023-05-03 751.55 767.45 741.20 744.95 0.0M
2023-05-02 764.90 780.05 741.55 749.00 0.0M
2023-04-28 773.80 780.75 760.20 764.90 0.0M
2023-04-27 770.00 789.00 756.75 767.40 0.0M
2023-04-26 774.95 784.75 765.00 771.20 0.0M
2023-04-25 801.30 801.30 774.00 778.50 0.0M
2023-04-24 784.50 800.00 774.30 793.35 0.0M
2023-04-21 791.85 805.00 776.65 783.10 0.0M
2023-04-20 791.15 802.15 783.20 795.90 0.0M
2023-04-19 826.10 830.95 788.40 790.50 0.0M
2023-04-18 792.45 822.00 792.00 817.90 0.0M
2023-04-17 799.00 817.10 788.50 792.40 0.0M
2023-04-13 812.25 823.95 793.00 798.10 0.1M
2023-04-12 766.50 806.00 763.10 800.25 0.0M
2023-04-11 764.10 792.90 764.10 772.30 0.0M
2023-04-10 759.60 773.00 756.10 770.15 0.0M
2023-04-06 745.25 759.95 744.15 755.50 0.0M
2023-04-05 705.55 757.00 705.55 746.05 0.0M
2023-04-03 698.00 720.00 681.85 712.80 0.0M
2023-03-31 677.00 683.05 665.15 668.05 0.0M
2023-03-29 666.95 687.85 651.30 667.70 0.0M
2023-03-28 654.00 663.90 653.00 658.00 0.0M
2023-03-27 670.00 677.55 655.00 659.05 0.0M
2023-03-24 626.60 680.05 625.00 663.20 0.0M
2023-03-23 645.15 652.00 619.95 625.60 0.0M
2023-03-22 656.10 660.35 641.00 650.70 0.0M
2023-03-21 631.65 663.90 631.65 657.95 0.0M
2023-03-20 632.65 649.90 629.40 635.55 0.0M
2023-03-17 638.55 654.00 622.10 641.15 0.0M
2023-03-16 635.45 635.45 620.05 629.20 0.0M
2023-03-15 640.00 643.55 623.30 629.15 0.0M
2023-03-14 640.90 647.95 623.00 635.80 0.0M
2023-03-13 643.05 651.65 636.05 641.25 0.0M
2023-03-10 656.25 659.90 637.05 642.05 0.0M
2023-03-09 689.55 691.10 651.10 656.65 0.0M
2023-03-08 690.00 715.00 672.70 682.75 0.0M
2023-03-06 678.00 697.65 667.25 689.85 0.0M
2023-03-03 679.00 683.00 653.15 679.20 0.0M
2023-03-02 658.90 685.00 656.85 669.30 0.0M
2023-03-01 644.70 700.00 642.60 658.45 0.0M
2023-02-28 649.10 664.75 632.85 636.05 0.0M
2023-02-27 661.05 670.80 645.00 649.60 0.0M
2023-02-24 682.00 687.90 664.05 668.20 0.0M
2023-02-23 660.70 684.00 658.45 680.50 0.0M
2023-02-22 660.30 673.45 658.45 662.35 0.0M
2023-02-21 669.50 677.95 660.00 662.30 0.0M
2023-02-20 672.00 687.45 660.00 670.85 0.0M
2023-02-17 691.80 693.70 677.00 679.60 0.0M
2023-02-16 695.00 701.65 680.00 685.45 0.0M
2023-02-15 692.60 711.00 678.15 698.55 0.0M
2023-02-14 687.35 704.85 680.00 684.55 0.0M
2023-02-13 729.60 729.60 685.90 692.80 0.0M
2023-02-10 754.00 754.00 702.60 729.60 0.0M
2023-02-09 724.90 749.95 722.15 736.00 0.0M
2023-02-08 700.90 743.95 688.05 721.20 0.0M
2023-02-07 666.05 712.40 666.05 694.90 0.0M
2023-02-06 662.50 685.00 658.40 672.65 0.0M
2023-02-03 671.10 680.25 656.45 669.45 0.0M
2023-02-02 667.60 685.35 656.20 672.05 0.0M
2023-02-01 690.95 716.05 660.25 670.00 0.0M
2023-01-31 684.95 693.50 684.95 691.60 0.0M
2023-01-30 690.05 695.15 679.95 681.15 0.0M
2023-01-27 709.50 709.50 677.00 690.20 0.0M
2023-01-25 706.30 712.60 694.50 706.60 0.0M
2023-01-24 727.95 727.95 703.20 709.85 0.0M
2023-01-23 717.00 727.95 705.65 723.00 0.0M
2023-01-20 764.95 764.95 706.60 714.95 0.0M
2023-01-19 726.75 726.75 711.05 717.80 0.0M
2023-01-18 719.70 729.55 715.00 716.05 0.0M
2023-01-17 745.85 746.10 720.00 725.35 0.0M
2023-01-16 745.40 774.30 732.00 736.35 0.0M
2023-01-13 737.70 758.95 731.30 745.40 0.0M
2023-01-12 737.00 743.65 733.00 736.65 0.0M
2023-01-11 734.50 747.00 731.00 743.65 0.0M
2023-01-10 728.65 743.05 724.70 737.75 0.0M
2023-01-09 762.65 762.65 715.00 724.05 0.0M
2023-01-06 733.80 735.05 720.65 722.90 0.0M
2023-01-05 737.70 743.15 730.00 731.35 0.0M
2023-01-04 730.00 753.55 726.65 737.95 0.0M
2023-01-03 751.00 763.40 724.50 744.90 0.0M
2023-01-02 783.80 806.90 752.00 754.20 0.0M