SoftSol India Ltd

SFSL
🏛️ 印度 →
246.95
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
2022-12-30 162.59 164.39 159.70 163.99 0.0M
2022-12-29 162.59 162.59 160.75 160.84 0.0M
2022-12-28 159.60 161.59 159.60 161.09 0.0M
2022-12-27 159.65 162.59 159.65 162.19 0.0M
2022-12-26 158.60 164.49 158.60 162.29 0.0M
2022-12-23 160.79 162.19 156.71 159.15 0.0M
2022-12-22 161.89 163.59 160.79 160.79 0.0M
2022-12-21 161.89 161.89 161.59 161.89 0.0M
2022-12-20 161.64 164.04 161.64 162.04 0.0M
2022-12-19 161.59 164.49 160.79 164.39 0.0M
2022-12-16 160.75 162.04 160.75 161.64 0.0M
2022-12-15 160.60 160.70 160.60 160.70 0.0M
2022-12-14 159.85 162.04 159.85 162.04 0.0M
2022-12-13 158.80 161.49 158.80 161.34 0.0M
2022-12-12 162.04 162.04 160.20 160.20 0.0M
2022-12-09 160.15 161.89 160.15 160.20 0.0M
2022-12-08 162.04 162.04 160.00 160.10 0.0M
2022-12-07 161.59 161.59 159.95 160.79 0.0M
2022-12-06 159.60 161.59 159.55 159.60 0.0M
2022-12-05 158.70 161.29 158.70 161.19 0.0M
2022-12-02 160.50 161.99 157.75 159.95 0.0M
2022-12-01 159.60 161.79 155.71 160.50 0.0M
2022-11-30 159.60 159.65 157.60 159.60 0.0M
2022-11-29 157.40 159.55 157.40 159.05 0.0M
2022-11-28 157.20 161.94 157.20 157.95 0.0M
2022-11-25 157.10 158.60 157.10 158.00 0.0M
2022-11-24 159.45 159.50 156.51 157.70 0.0M
2022-11-23 159.50 159.50 154.76 157.60 0.0M
2022-11-22 158.55 158.60 153.11 156.61 0.0M
2022-11-21 159.50 159.50 150.67 155.01 0.0M
2022-11-18 154.51 157.05 151.72 154.76 0.0M
2022-11-17 151.57 161.54 148.78 149.72 0.0M
2022-11-16 152.62 152.62 147.58 149.82 0.0M
2022-11-15 150.62 159.50 144.69 149.32 0.0M
2022-11-14 139.45 160.89 134.66 157.40 0.0M
2022-11-11 129.67 137.50 127.68 134.11 0.0M
2022-11-10 122.59 131.17 119.70 127.13 0.0M
2022-11-09 123.04 123.04 113.71 118.85 0.0M
2022-11-07 102.84 116.26 102.84 110.97 0.0M
2022-11-04 114.66 114.66 103.44 104.84 0.0M
2022-11-03 102.89 113.46 102.89 103.44 0.0M
2022-11-02 98.80 108.48 98.80 108.48 0.0M
2022-11-01 108.58 108.58 103.44 103.99 0.0M
2022-10-31 103.74 108.58 103.74 108.58 0.0M
2022-10-28 102.14 109.42 102.14 105.88 0.0M
2022-10-27 108.63 109.47 103.39 105.73 0.0M
2022-10-25 108.68 108.73 104.74 108.63 0.0M
2022-10-21 102.69 106.73 101.74 102.74 0.0M
2022-10-20 104.74 108.73 103.44 106.58 0.0M
2022-10-19 108.73 108.73 100.75 103.44 0.0M
2022-10-18 105.28 108.73 95.71 101.59 0.0M
2022-10-17 109.72 113.41 105.73 105.73 0.0M
2022-10-14 109.03 109.03 106.78 106.83 0.0M
2022-10-13 114.71 114.71 108.73 108.78 0.0M
2022-10-12 117.70 117.70 107.83 109.87 0.0M
2022-10-11 106.28 118.70 106.28 115.16 0.0M
2022-10-10 112.72 115.36 107.53 112.22 0.0M
2022-10-07 112.32 116.71 112.32 116.71 0.0M
2022-10-06 111.82 117.70 111.82 117.30 0.0M
2022-10-04 124.69 124.69 110.22 118.10 0.0M
2022-10-03 127.03 127.03 109.92 115.26 0.0M
2022-09-30 124.39 124.39 106.83 109.92 0.0M
2022-09-29 112.72 117.70 105.33 117.35 0.0M
2022-09-28 122.49 129.17 113.71 113.71 0.0M
2022-09-27 104.74 122.54 104.24 121.34 0.0M
2022-09-26 113.07 113.07 100.75 102.14 0.0M
2022-09-23 133.46 133.46 105.09 113.07 0.0M
2022-09-22 119.70 125.53 117.06 117.60 0.0M
2022-09-21 122.64 123.59 118.80 120.55 0.0M
2022-09-20 124.64 124.64 117.25 118.20 0.0M
2022-09-19 123.59 127.13 117.65 119.05 0.0M
2022-09-16 119.95 123.54 118.20 123.54 0.0M
2022-09-15 124.69 134.31 118.95 122.34 0.0M
2022-09-14 120.05 145.35 118.60 124.65 0.0M
2022-09-13 135.95 135.95 117.25 126.85 0.0M
2022-09-12 127.60 127.60 116.05 120.80 0.0M
2022-09-09 125.00 125.00 115.10 117.95 0.0M
2022-09-08 126.00 126.00 121.25 122.10 0.0M
2022-09-07 128.30 128.30 117.05 125.00 0.0M
2022-09-06 125.00 129.00 117.50 122.30 0.0M
2022-09-05 121.50 130.00 120.95 124.00 0.0M
2022-09-02 122.05 134.85 102.00 117.70 0.0M
2022-09-01 123.10 135.00 123.10 127.50 0.0M
2022-08-30 125.50 130.35 123.00 129.70 0.0M
2022-08-29 122.30 133.00 122.30 132.50 0.0M
2022-08-26 127.25 129.80 125.25 125.25 0.0M
2022-08-25 136.80 136.80 126.00 126.65 0.0M
2022-08-24 138.95 138.95 125.30 126.05 0.0M
2022-08-23 132.95 132.95 125.00 131.50 0.0M
2022-08-22 127.00 133.50 120.05 132.90 0.0M
2022-08-19 129.75 129.90 123.25 129.85 0.0M
2022-08-18 139.75 139.75 124.05 129.55 0.0M
2022-08-17 122.25 124.00 120.00 123.05 0.0M
2022-08-16 127.75 127.80 120.30 124.90 0.0M
2022-08-12 130.00 134.90 120.25 123.80 0.0M
2022-08-11 138.75 138.85 129.05 132.00 0.0M
2022-08-10 144.80 144.80 128.75 137.90 0.0M
2022-08-08 126.10 135.90 126.10 134.75 0.0M
2022-08-05 130.00 141.50 127.00 132.60 0.0M
2022-08-04 135.00 135.00 129.00 132.95 0.0M
2022-08-03 128.00 138.00 125.00 135.60 0.0M
2022-08-02 147.90 147.90 125.10 131.50 0.0M
2022-08-01 134.00 136.45 127.50 132.35 0.0M
2022-07-29 125.00 137.90 125.00 132.35 0.0M
2022-07-28 126.55 134.55 126.55 132.50 0.0M
2022-07-27 126.00 133.70 120.00 129.10 0.0M
2022-07-26 128.00 140.00 128.00 130.05 0.0M
2022-07-25 138.00 139.95 125.95 136.45 0.0M
2022-07-22 140.25 140.25 135.25 138.00 0.0M
2022-07-21 143.95 143.95 126.65 139.35 0.0M
2022-07-20 138.35 144.00 135.60 136.00 0.0M
2022-07-19 147.95 147.95 115.65 135.95 0.0M
2022-07-18 145.00 145.00 131.75 131.75 0.0M
2022-07-15 140.00 146.70 135.95 140.50 0.0M
2022-07-14 136.25 147.75 136.25 147.65 0.0M
2022-07-13 147.00 148.95 140.05 142.50 0.0M
2022-07-12 149.00 149.00 141.15 146.60 0.0M
2022-07-11 140.00 140.10 135.25 136.55 0.0M
2022-07-08 149.00 149.95 130.80 142.15 0.0M
2022-07-07 142.00 142.00 130.00 139.45 0.0M
2022-07-06 134.10 141.95 126.25 139.00 0.0M
2022-07-05 133.00 140.00 130.00 134.15 0.0M
2022-07-04 140.20 142.00 140.20 141.85 0.0M
2022-07-01 125.00 151.45 125.00 135.85 0.0M
2022-06-30 146.00 154.90 136.25 137.75 0.0M
2022-06-29 168.85 168.85 142.00 145.30 0.0M
2022-06-27 157.20 172.15 154.25 162.00 0.0M
2022-06-24 164.00 172.25 151.35 160.40 0.0M
2022-06-23 158.80 164.95 153.00 153.35 0.0M
2022-06-22 135.00 154.00 135.00 150.80 0.0M
2022-06-21 125.00 144.00 120.60 132.70 0.0M
2022-06-20 141.00 143.90 135.00 135.10 0.0M
2022-06-17 140.00 140.90 140.00 140.05 0.0M
2022-06-16 153.90 153.90 144.40 145.10 0.0M
2022-06-15 138.80 155.90 138.80 150.20 0.0M
2022-06-14 150.20 150.20 139.10 141.00 0.0M
2022-06-13 153.00 154.85 145.50 150.00 0.0M
2022-06-10 156.00 156.00 145.00 154.00 0.0M
2022-06-09 158.90 158.90 146.50 157.15 0.0M
2022-06-08 161.05 173.00 154.00 155.80 0.0M
2022-06-07 167.90 167.90 144.00 160.40 0.0M
2022-06-06 162.00 163.95 151.00 152.50 0.0M
2022-06-03 156.80 174.50 148.10 162.35 0.0M
2022-06-02 151.00 158.90 149.05 156.80 0.0M
2022-06-01 155.00 163.90 151.10 153.00 0.0M
2022-05-31 154.90 169.90 150.00 161.70 0.0M
2022-05-30 164.10 164.10 155.65 158.20 0.0M
2022-05-27 164.50 164.90 152.55 163.95 0.0M
2022-05-26 189.85 189.85 140.00 149.15 0.0M
2022-05-25 166.00 170.95 156.10 161.00 0.0M
2022-05-24 183.60 185.00 162.55 165.20 0.0M
2022-05-23 181.85 181.85 165.00 176.75 0.0M
2022-05-20 161.50 186.00 161.50 166.45 0.0M
2022-05-19 171.50 171.50 167.10 169.70 0.0M
2022-05-18 173.40 173.40 165.50 170.15 0.0M
2022-05-17 164.90 179.90 164.90 170.00 0.0M
2022-05-16 187.00 187.00 161.25 163.75 0.0M
2022-05-13 165.00 179.80 160.00 165.00 0.0M
2022-05-12 169.00 169.00 150.00 154.35 0.0M
2022-05-11 166.50 179.00 152.15 155.90 0.0M
2022-05-10 176.00 184.80 170.00 171.10 0.0M
2022-05-09 188.00 192.95 168.00 182.50 0.0M
2022-05-06 179.35 184.90 176.50 176.60 0.0M
2022-05-05 173.75 189.10 173.75 176.70 0.0M
2022-05-04 180.10 184.50 173.75 175.35 0.0M
2022-05-02 186.70 198.45 177.15 184.80 0.0M
2022-04-29 184.00 184.00 172.55 183.00 0.0M
2022-04-28 197.95 197.95 172.50 174.00 0.0M
2022-04-27 184.90 184.90 175.00 177.00 0.0M
2022-04-26 183.60 192.50 174.10 185.90 0.0M
2022-04-25 181.10 195.90 161.50 183.90 0.0M
2022-04-22 189.90 190.00 180.00 184.75 0.0M
2022-04-21 182.30 194.50 182.30 185.90 0.0M
2022-04-20 188.60 197.95 187.05 187.50 0.0M
2022-04-19 192.55 198.70 186.00 188.60 0.0M
2022-04-18 206.60 206.60 185.50 197.75 0.0M
2022-04-13 204.00 204.00 181.00 199.30 0.0M
2022-04-12 198.00 205.00 193.15 197.90 0.0M
2022-04-11 208.90 208.90 190.05 198.75 0.0M
2022-04-08 183.50 192.00 178.70 191.60 0.0M
2022-04-07 185.00 193.90 182.10 183.25 0.0M
2022-04-06 184.60 190.00 178.00 185.00 0.0M
2022-04-05 186.50 190.00 184.60 188.05 0.0M
2022-04-04 187.50 189.50 180.65 185.50 0.0M
2022-04-01 166.50 182.00 166.50 180.00 0.0M
2022-03-31 173.75 179.80 167.30 175.20 0.0M
2022-03-30 170.00 174.00 164.95 171.05 0.0M
2022-03-29 179.90 179.90 163.15 174.90 0.0M
2022-03-28 173.05 190.00 161.00 170.05 0.0M
2022-03-25 180.30 183.65 176.45 176.55 0.0M
2022-03-24 172.95 185.00 172.90 180.30 0.0M
2022-03-23 189.00 189.00 175.00 182.80 0.0M
2022-03-22 194.95 194.95 180.00 185.70 0.0M
2022-03-21 190.00 190.00 183.50 183.75 0.0M
2022-03-17 189.00 189.00 181.20 184.85 0.0M
2022-03-16 197.85 197.85 181.10 181.45 0.0M
2022-03-15 181.15 199.30 181.00 186.55 0.0M
2022-03-14 191.55 199.90 184.00 189.35 0.0M
2022-03-11 198.00 198.00 176.55 185.25 0.0M
2022-03-10 178.00 189.90 178.00 183.15 0.0M
2022-03-09 184.00 184.00 170.00 175.50 0.0M
2022-03-08 170.00 176.90 162.40 168.50 0.0M
2022-03-07 171.05 176.90 153.50 161.80 0.0M
2022-03-04 178.00 178.00 169.00 170.00 0.0M
2022-03-03 171.90 178.50 167.55 171.60 0.0M
2022-03-02 172.00 172.00 164.05 165.45 0.0M
2022-02-28 166.00 170.90 153.00 169.25 0.0M
2022-02-25 155.00 166.00 146.10 166.00 0.0M
2022-02-24 170.00 170.00 151.85 158.95 0.0M
2022-02-23 170.00 177.00 161.00 163.70 0.0M
2022-02-22 157.25 171.50 157.25 164.85 0.0M
2022-02-21 175.50 187.80 173.00 173.95 0.0M
2022-02-18 180.35 190.00 180.35 185.85 0.0M
2022-02-17 189.95 189.95 181.05 183.40 0.0M
2022-02-16 189.00 190.00 181.00 182.35 0.0M
2022-02-15 198.00 198.00 175.80 184.95 0.0M
2022-02-14 171.20 188.35 167.00 184.80 0.0M
2022-02-11 174.00 185.00 170.05 171.25 0.0M
2022-02-10 189.50 191.40 171.80 175.80 0.0M
2022-02-09 185.00 187.80 180.00 186.15 0.0M
2022-02-08 182.00 193.95 180.00 187.80 0.0M
2022-02-07 203.00 203.00 182.00 182.00 0.0M
2022-02-04 182.00 192.00 182.00 188.25 0.0M
2022-02-03 190.00 190.00 182.00 185.60 0.0M
2022-02-02 191.75 193.65 183.85 185.70 0.0M
2022-02-01 180.00 191.50 178.20 191.05 0.0M
2022-01-31 178.25 191.00 178.25 182.65 0.0M
2022-01-28 193.45 193.45 183.35 184.25 0.0M
2022-01-27 195.00 203.85 185.50 186.70 0.0M
2022-01-25 192.25 195.00 186.00 195.00 0.0M
2022-01-24 204.75 204.75 186.15 188.45 0.0M
2022-01-21 205.00 205.00 194.00 195.90 0.0M
2022-01-20 204.70 204.70 188.00 203.80 0.0M
2022-01-19 205.00 205.00 188.60 197.75 0.0M
2022-01-18 209.00 209.00 195.05 197.45 0.0M
2022-01-17 209.00 209.00 196.70 205.00 0.0M
2022-01-14 209.00 209.00 191.15 202.20 0.0M
2022-01-13 190.00 199.40 180.50 199.40 0.0M
2022-01-12 200.00 204.60 188.80 189.95 0.0M
2022-01-11 205.00 209.95 198.70 198.70 0.0M
2022-01-10 200.25 209.95 200.25 209.15 0.0M
2022-01-07 214.00 221.90 207.50 210.30 0.0M
2022-01-06 217.00 223.65 205.60 216.85 0.0M
2022-01-05 219.95 228.70 208.00 214.00 0.0M
2022-01-04 229.65 229.65 207.90 218.45 0.0M
2022-01-03 218.75 218.75 214.05 218.75 0.0M