Sonam Ltd

SONT
🏛️ 印度 →
43.66
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
09:15 46.74 46.74 46.74 46.74 0.0K
09:16 45.74 45.74 45.74 45.74 0.2K
09:17 46.31 46.41 45.71 45.71 0.8K
09:19 45.84 45.84 45.84 45.84 0.1K
09:24 45.54 45.54 45.54 45.54 0.1K
09:32 45.51 45.79 45.51 45.79 0.3K
09:33 45.80 45.80 45.71 45.76 0.2K
09:34 45.77 45.77 45.71 45.71 0.1K
09:47 45.67 45.67 45.67 45.67 0.0K
09:51 46.00 46.50 46.00 46.40 3.3K
09:52 45.85 46.58 45.85 46.58 2.0K
09:56 46.12 46.12 46.12 46.12 0.0K
09:57 46.15 46.15 46.15 46.15 0.1K
09:58 46.07 46.07 46.07 46.07 0.0K
09:59 46.25 46.25 46.25 46.25 0.0K
10:00 46.08 46.18 46.06 46.06 0.1K
10:01 46.20 46.28 46.07 46.07 0.2K
10:02 46.30 46.30 46.30 46.30 0.1K
10:03 46.20 46.20 46.20 46.20 0.1K
10:10 46.02 46.02 46.02 46.02 0.0K
10:15 46.17 46.17 46.17 46.17 0.0K
10:30 46.20 46.20 46.20 46.20 4.8K
10:31 46.14 46.41 46.14 46.40 0.2K
10:32 46.40 46.40 46.32 46.35 1.0K
10:33 46.34 46.36 46.34 46.36 0.2K
10:34 46.36 46.36 46.17 46.18 1.1K
10:35 46.21 46.32 46.21 46.32 0.4K
10:36 46.32 46.34 46.25 46.25 0.1K
10:40 46.25 46.25 46.25 46.25 0.0K
10:41 46.25 46.25 46.13 46.22 0.1K
10:42 46.05 46.16 46.04 46.16 0.1K
10:43 46.14 46.14 46.03 46.03 0.2K
10:44 46.16 46.16 46.12 46.13 0.1K
10:45 46.12 46.12 46.00 46.00 0.0K
10:46 45.95 45.95 45.95 45.95 0.0K
10:48 45.95 45.95 45.95 45.95 0.5K
10:49 45.95 45.95 45.95 45.95 0.0K
10:50 45.87 45.95 45.83 45.90 0.0K
10:51 45.85 45.85 45.85 45.85 0.0K
11:09 45.82 46.00 45.82 46.00 0.0K
11:11 45.81 45.81 45.81 45.81 0.0K
11:13 45.82 45.82 45.82 45.82 0.0K
11:19 46.21 46.21 46.21 46.21 0.5K
11:20 46.32 46.37 46.05 46.05 0.6K
11:21 46.00 46.02 45.95 46.02 0.2K
11:22 45.97 46.09 45.94 45.95 0.1K
11:23 45.96 45.96 45.83 45.83 1.3K
11:24 45.82 45.84 45.81 45.81 0.1K
11:29 45.80 45.80 45.80 45.80 0.0K
11:34 45.79 45.83 45.79 45.83 0.0K
11:39 45.74 45.74 45.74 45.74 0.0K
11:40 45.75 45.75 45.75 45.75 0.0K
11:44 45.87 45.87 45.87 45.87 0.0K
12:03 45.78 45.78 45.78 45.78 0.0K
12:15 45.77 45.77 45.77 45.77 0.3K
12:20 45.80 45.80 45.80 45.80 0.0K
12:26 45.71 45.73 45.70 45.73 0.0K
12:44 45.74 45.74 45.74 45.74 0.0K
12:49 45.73 45.73 45.73 45.73 0.0K
12:58 45.50 45.50 45.50 45.50 2.0K
12:59 45.69 45.69 45.69 45.69 0.0K
13:07 45.89 45.91 45.89 45.91 0.0K
13:08 46.11 46.11 46.11 46.11 0.0K
13:24 46.01 46.01 45.92 45.92 0.0K
13:37 45.81 45.81 45.81 45.81 0.2K
13:40 45.52 45.52 45.52 45.52 0.5K
13:42 45.51 45.51 45.51 45.51 1.0K
13:44 45.90 45.90 45.90 45.90 0.0K
14:19 45.65 45.65 45.65 45.65 0.6K
14:20 45.55 45.55 45.50 45.50 0.6K
14:23 45.81 45.81 45.81 45.81 0.0K
14:39 45.50 45.50 45.50 45.50 3.0K
14:40 45.53 45.53 45.53 45.53 0.0K
14:44 45.61 45.61 45.61 45.61 0.0K
14:45 45.60 45.60 45.60 45.60 0.0K
14:46 45.64 45.64 45.64 45.64 0.0K
15:02 46.00 46.00 46.00 46.00 1.0K
15:10 45.67 45.67 45.67 45.67 0.0K
15:19 45.77 45.77 45.77 45.77 0.0K
15:22 45.67 45.67 45.67 45.67 0.0K
15:25 45.68 45.68 45.68 45.68 0.0K
15:27 46.15 46.15 46.15 46.15 0.5K
15:29 46.50 46.50 46.02 46.02 0.6K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 45.78 46.19 42.56 43.66 0.0M
2025-09-25 46.63 46.63 45.10 45.69 0.0M
2025-09-24 46.74 46.74 45.50 46.02 0.0M
2025-09-23 45.96 46.40 44.64 45.82 0.1M
2025-09-22 46.46 47.03 45.11 45.65 0.0M
2025-09-19 46.00 47.56 45.71 46.46 0.1M
2025-09-18 47.52 48.28 46.00 46.31 0.2M
2025-09-17 48.98 49.50 47.50 47.67 0.1M
2025-09-16 49.87 49.87 47.70 48.02 0.1M
2025-09-15 49.56 49.81 48.51 49.07 0.0M
2025-09-12 48.56 49.99 48.56 49.15 0.1M
2025-09-11 49.59 50.43 48.81 49.07 0.1M
2025-09-10 49.58 50.00 48.25 49.45 0.0M
2025-09-09 49.75 49.75 48.42 49.14 0.0M
2025-09-08 48.35 49.99 48.35 49.38 0.1M
2025-09-05 49.90 49.97 48.00 48.11 0.0M
2025-09-04 49.30 50.83 48.33 49.10 0.2M
2025-09-03 49.05 50.37 48.60 48.70 0.0M
2025-09-02 50.93 50.93 48.50 49.16 0.1M
2025-09-01 48.10 50.72 48.06 50.46 0.2M
2025-08-29 50.07 51.22 48.10 48.58 0.1M
2025-08-28 49.68 51.33 49.00 50.04 0.2M
2025-08-26 50.32 51.93 49.35 49.68 0.1M
2025-08-25 51.35 51.69 48.70 49.45 0.1M
2025-08-22 51.00 53.63 49.99 50.53 0.2M
2025-08-21 51.25 54.90 51.05 53.59 0.2M
2025-08-20 49.88 52.50 48.42 51.04 0.2M
2025-08-19 47.13 50.31 47.00 48.90 0.1M
2025-08-18 46.06 49.43 46.06 47.31 0.0M
2025-08-14 47.41 48.50 46.29 47.88 0.0M
2025-08-13 48.08 48.40 46.80 47.10 0.0M
2025-08-12 47.94 48.50 46.72 47.76 0.0M
2025-08-11 44.00 48.00 44.00 47.45 0.1M
2025-08-08 46.23 47.00 44.00 44.90 0.1M
2025-08-07 45.50 47.98 45.01 45.41 0.1M
2025-08-06 47.76 47.76 45.37 46.29 0.0M
2025-08-05 47.41 48.02 46.13 47.06 0.0M
2025-08-04 47.49 47.49 46.30 47.06 0.0M
2025-08-01 47.05 48.38 46.00 46.09 0.0M
2025-07-31 47.98 49.43 47.07 47.56 0.0M
2025-07-30 48.50 49.15 47.55 48.00 0.0M
2025-07-29 48.03 49.47 48.00 48.33 0.0M
2025-07-28 51.00 51.00 47.50 48.09 0.1M
2025-07-25 53.22 53.22 49.26 50.20 0.1M
2025-07-24 53.57 54.65 52.38 52.86 0.1M
2025-07-23 54.60 54.80 52.15 53.57 0.1M
2025-07-22 53.50 53.98 52.01 53.42 0.1M
2025-07-21 53.94 54.25 52.50 53.14 0.1M
2025-07-18 51.43 54.89 48.62 53.60 0.3M
2025-07-17 50.14 52.20 49.58 50.53 0.1M
2025-07-16 51.19 51.62 48.11 49.42 0.1M
2025-07-15 52.00 52.71 49.50 49.68 0.1M
2025-07-14 49.00 52.20 48.11 51.52 0.1M
2025-07-11 49.80 49.80 47.80 48.65 0.0M
2025-07-10 49.40 49.90 46.89 49.45 0.1M
2025-07-09 47.20 49.59 47.20 48.75 0.0M
2025-07-08 48.00 49.17 47.00 47.20 0.0M
2025-07-07 49.50 50.18 48.21 48.56 0.0M
2025-07-04 48.87 49.23 46.68 48.78 0.1M
2025-07-03 48.99 49.90 47.50 47.79 0.1M
2025-07-02 51.00 51.00 48.70 48.72 0.0M
2025-07-01 51.00 51.00 49.51 49.70 0.0M
2025-06-30 51.40 52.00 48.20 49.66 0.0M
2025-06-27 50.93 54.00 50.00 50.84 0.2M
2025-06-26 47.50 50.40 46.40 49.95 0.2M
2025-06-25 46.45 47.17 45.11 46.89 0.0M
2025-06-24 45.49 46.10 44.07 45.12 0.1M
2025-06-23 43.55 44.52 43.10 43.85 0.0M
2025-06-20 44.70 44.76 43.43 44.52 0.0M
2025-06-19 44.11 45.49 43.12 43.71 0.1M
2025-06-18 45.88 46.00 44.11 44.46 0.0M
2025-06-17 47.40 48.25 45.11 45.43 0.1M
2025-06-16 49.87 49.87 45.11 46.60 0.1M
2025-06-13 50.02 50.02 48.67 49.36 0.0M
2025-06-12 51.57 51.59 50.01 50.25 0.1M
2025-06-11 53.00 53.00 50.66 51.57 0.1M
2025-06-10 52.45 53.00 50.60 51.98 0.2M
2025-06-09 51.70 52.99 50.77 51.61 0.2M
2025-06-06 48.93 51.11 47.79 49.76 0.2M
2025-06-05 45.99 48.80 44.66 47.99 0.3M
2025-06-04 45.10 46.00 43.12 45.48 0.2M
2025-06-03 39.40 46.17 38.50 45.00 0.6M
2025-06-02 39.68 40.09 38.81 39.28 0.0M
2025-05-30 39.82 40.05 38.86 39.68 0.1M
2025-05-29 39.91 40.28 39.34 39.82 0.1M
2025-05-28 40.65 40.65 39.45 39.52 0.1M
2025-05-27 40.28 40.50 39.55 39.98 0.1M
2025-05-26 40.65 40.65 39.31 39.77 0.1M
2025-05-23 39.63 40.70 39.19 40.14 0.1M
2025-05-22 40.38 40.38 38.20 38.96 0.1M
2025-05-21 40.64 40.64 39.50 39.80 0.0M
2025-05-20 40.40 40.89 39.84 40.20 0.1M
2025-05-19 40.39 41.20 38.16 40.04 0.2M
2025-05-16 40.74 41.00 39.35 40.39 0.1M
2025-05-15 39.92 40.99 39.42 39.94 0.1M
2025-05-14 41.18 41.18 39.00 39.31 0.2M
2025-05-13 41.64 41.83 40.00 40.37 0.1M
2025-05-12 41.60 44.11 39.60 40.65 0.2M
2025-05-09 38.16 42.44 38.16 41.55 0.1M
2025-05-08 40.76 42.00 39.46 40.49 0.1M
2025-05-07 38.70 39.98 37.00 39.17 0.1M
2025-05-06 40.78 40.78 38.00 38.27 0.1M
2025-05-05 41.80 41.80 39.65 39.84 0.1M
2025-05-02 39.25 42.00 38.23 40.59 0.2M
2025-04-30 40.42 40.75 38.20 39.02 0.1M
2025-04-29 41.27 41.56 40.50 40.71 0.1M
2025-04-28 40.81 42.04 40.05 40.71 0.1M
2025-04-25 41.75 42.59 40.11 41.38 0.1M
2025-04-24 43.39 43.44 41.01 41.54 0.2M
2025-04-23 46.43 46.43 42.61 43.13 0.2M
2025-04-22 45.93 45.93 43.67 44.38 0.1M
2025-04-21 43.93 46.48 43.73 45.23 0.1M
2025-04-17 44.00 44.49 43.23 43.88 0.1M
2025-04-16 44.36 44.75 43.12 43.47 0.0M
2025-04-15 43.35 44.84 43.00 43.55 0.1M
2025-04-11 44.05 44.64 42.77 43.04 0.0M
2025-04-09 42.53 44.95 42.50 43.71 0.1M
2025-04-08 42.50 43.82 42.50 43.26 0.0M
2025-04-07 42.45 43.69 40.99 42.52 0.1M
2025-04-04 44.39 48.69 42.32 46.29 0.3M
2025-04-03 44.45 45.45 43.92 44.39 0.1M
2025-04-02 42.30 45.50 41.22 43.78 0.2M
2025-04-01 41.48 43.20 40.10 42.31 0.1M
2025-03-28 43.49 43.58 40.00 40.79 0.4M
2025-03-27 43.48 43.48 40.85 41.14 0.2M
2025-03-26 42.86 44.40 42.10 43.32 0.5M
2025-03-25 44.69 44.70 42.11 42.86 0.3M
2025-03-24 44.95 45.43 42.05 43.01 0.5M
2025-03-21 44.83 45.90 43.55 43.95 0.1M
2025-03-20 45.50 47.30 44.00 44.44 0.2M
2025-03-19 46.70 46.70 44.56 45.49 0.1M
2025-03-18 43.79 47.50 41.53 44.71 0.5M
2025-03-17 44.60 44.60 39.97 41.20 0.2M
2025-03-13 44.00 45.62 43.21 43.77 0.1M
2025-03-12 43.26 44.78 42.65 43.74 0.2M
2025-03-11 46.70 46.70 43.35 43.78 0.1M
2025-03-10 49.00 49.00 45.50 45.91 0.1M
2025-03-07 47.95 49.50 47.01 48.03 0.1M
2025-03-06 45.00 48.00 45.00 47.72 0.1M
2025-03-05 45.83 46.20 43.85 45.05 0.1M
2025-03-04 42.35 45.50 42.35 43.81 0.1M
2025-03-03 44.00 45.80 42.02 45.03 0.1M
2025-02-28 45.09 45.77 42.97 44.48 0.1M
2025-02-27 48.20 48.20 44.41 45.09 0.1M
2025-02-25 45.60 46.59 44.60 45.40 0.1M
2025-02-24 44.00 46.46 43.11 45.39 0.1M
2025-02-21 45.43 47.01 44.20 45.02 0.1M
2025-02-20 48.00 48.00 44.51 45.43 0.1M
2025-02-19 43.54 48.90 43.21 46.40 0.3M
2025-02-18 45.85 45.99 42.49 43.07 0.2M
2025-02-17 44.11 46.36 44.00 45.76 0.2M
2025-02-14 47.70 49.29 45.00 45.71 0.2M
2025-02-13 48.40 50.04 47.30 47.68 0.1M
2025-02-12 49.80 51.29 47.15 48.75 0.1M
2025-02-11 52.00 52.99 48.71 50.54 0.2M
2025-02-10 52.60 53.89 51.10 51.95 0.2M
2025-02-07 55.50 56.90 51.75 52.50 0.4M
2025-02-06 58.15 58.15 54.41 56.26 0.2M
2025-02-05 60.00 60.84 55.80 56.68 0.4M
2025-02-04 50.80 60.00 50.40 57.48 1.8M
2025-02-03 59.98 68.00 48.90 50.16 1.3M
2025-02-01 52.50 63.46 52.50 60.82 0.6M
2025-01-31 52.34 55.10 51.00 52.89 0.1M
2025-01-30 54.32 55.45 51.41 52.50 0.1M
2025-01-29 53.85 55.50 53.20 54.07 0.0M
2025-01-28 56.50 56.50 53.83 53.87 0.1M
2025-01-27 59.66 59.70 56.67 56.67 0.1M
2025-01-24 59.91 61.50 58.01 59.66 0.1M
2025-01-23 55.01 58.83 55.01 58.74 0.1M
2025-01-22 54.86 56.25 54.01 56.03 0.1M
2025-01-21 53.15 55.97 52.12 55.35 0.3M
2025-01-20 57.75 57.75 54.87 54.87 0.2M
2025-01-17 59.79 61.49 57.71 57.76 0.2M
2025-01-16 57.50 60.76 54.97 60.75 0.4M
2025-01-15 59.59 61.65 57.76 57.87 0.4M
2025-01-14 59.01 61.69 58.00 60.81 0.1M
2025-01-13 62.64 64.00 59.53 60.13 0.2M
2025-01-10 64.98 65.47 61.59 62.67 0.6M
2025-01-09 65.00 66.80 64.00 64.84 0.1M
2025-01-08 67.42 67.42 64.01 65.73 0.0M
2025-01-07 66.38 67.98 65.01 66.09 0.0M
2025-01-06 70.70 70.80 66.11 66.38 0.1M
2025-01-03 68.98 71.75 67.60 69.59 0.2M
2025-01-02 66.97 69.50 66.06 68.34 0.1M
2025-01-01 65.46 68.90 64.04 67.06 0.2M