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
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
2024-12-31 67.20 67.94 63.12 66.55 0.3M
2024-12-30 69.98 69.98 66.11 66.45 0.4M
2024-12-27 69.69 70.85 68.56 69.59 0.1M
2024-12-26 71.45 71.48 68.36 69.46 0.4M
2024-12-24 74.00 74.00 70.60 71.96 0.4M
2024-12-23 75.99 76.59 73.00 74.32 0.1M
2024-12-20 77.50 80.25 75.50 75.73 0.6M
2024-12-19 79.80 80.70 78.00 79.16 0.9M
2024-12-18 75.95 76.86 74.00 76.86 0.1M
2024-12-17 75.97 75.97 72.50 73.20 0.1M
2024-12-16 74.40 76.00 73.70 75.25 0.2M
2024-12-13 75.22 76.00 73.00 74.33 0.1M
2024-12-12 78.30 78.30 73.45 75.66 0.1M
2024-12-11 79.98 79.98 75.00 75.40 0.1M
2024-12-10 80.99 80.99 76.05 77.31 0.1M
2024-12-09 79.95 80.94 78.00 79.16 0.3M
2024-12-06 76.74 78.26 72.50 77.92 0.2M
2024-12-05 75.70 77.89 74.02 74.54 0.2M
2024-12-04 77.23 79.70 73.36 76.53 0.3M
2024-12-03 79.50 81.00 76.26 77.23 0.2M
2024-12-02 76.23 78.90 74.01 78.61 0.2M
2024-11-29 78.85 80.45 75.31 76.23 0.2M
2024-11-28 79.30 82.00 77.75 78.86 0.2M
2024-11-27 83.17 84.95 79.50 79.72 0.4M
2024-11-26 86.45 86.45 80.05 83.17 0.3M
2024-11-25 78.00 84.23 76.20 82.93 1.2M
2024-11-22 80.22 80.22 80.22 80.22 0.0M
2024-11-21 81.86 81.86 81.86 81.86 0.1M
2024-11-19 83.54 83.54 83.54 83.54 0.0M
2024-11-18 85.25 85.25 85.25 85.25 0.0M
2024-11-14 86.99 86.99 86.99 86.99 0.0M
2024-11-13 88.77 88.77 88.77 88.77 0.0M
2024-11-12 90.59 90.59 90.59 90.59 0.0M
2024-11-11 92.44 92.44 92.44 92.44 0.0M
2024-11-08 96.70 96.70 94.33 94.33 0.2M
2024-11-07 96.26 96.26 96.26 96.26 0.4M
2024-11-06 94.38 94.38 94.38 94.38 0.4M
2024-11-05 92.53 92.53 92.53 92.53 0.5M
2024-11-04 90.72 90.72 89.95 90.72 0.6M
2024-11-01 88.95 88.95 88.95 88.95 0.1M
2024-10-31 87.21 87.21 87.21 87.21 0.7M
2024-10-30 85.50 85.50 85.50 85.50 0.9M
2024-10-29 83.83 83.83 83.83 83.83 0.3M
2024-10-28 82.19 82.19 82.19 82.19 2.3M
2024-10-25 80.58 80.58 79.05 80.58 4.5M
2024-10-24 78.11 79.00 78.11 79.00 2.1M
2024-10-23 81.20 81.20 79.71 79.71 0.0M
2024-10-22 81.34 81.34 81.34 81.34 0.4M
2024-10-21 77.89 79.75 77.89 79.75 0.9M
2024-10-18 79.48 79.48 79.48 79.48 0.0M
2024-10-17 81.11 81.11 81.11 81.11 0.1M
2024-10-16 84.50 84.50 82.77 82.77 0.0M
2024-10-15 85.97 85.97 83.50 84.46 0.1M
2024-10-14 86.00 86.00 81.75 84.11 0.1M
2024-10-11 80.15 82.13 78.65 82.05 0.1M
2024-10-10 77.83 78.23 76.00 78.22 0.1M
2024-10-09 71.00 74.55 71.00 74.51 0.2M
2024-10-08 71.99 73.60 67.32 71.00 0.2M
2024-10-07 77.60 77.60 70.25 70.87 0.1M
2024-10-04 76.30 77.00 73.08 73.95 0.1M
2024-10-03 79.00 79.00 73.80 76.93 0.1M
2024-10-01 75.95 78.80 75.75 77.62 0.1M
2024-09-30 75.79 77.90 74.20 75.95 0.1M
2024-09-27 76.50 76.50 73.00 75.79 0.2M
2024-09-26 76.00 80.95 75.81 76.50 1.1M
2024-09-25 66.90 76.99 65.50 74.16 1.9M
2024-09-24 58.00 68.34 57.54 67.72 3.4M
2024-09-23 54.35 57.60 53.82 56.95 0.2M
2024-09-20 50.51 55.51 50.51 54.21 0.1M
2024-09-19 55.84 57.00 52.10 52.64 0.1M
2024-09-18 52.35 56.00 52.01 54.33 0.2M
2024-09-17 54.20 54.20 51.50 52.83 0.2M
2024-09-16 56.57 57.80 52.95 53.40 0.2M
2024-09-13 50.99 59.80 50.00 56.25 1.5M
2024-09-12 51.79 52.94 49.00 49.95 0.1M
2024-09-11 53.35 53.35 50.50 50.77 0.0M
2024-09-10 51.50 52.99 51.28 51.83 0.1M
2024-09-09 51.81 52.50 50.50 51.03 0.0M
2024-09-06 53.06 54.01 50.54 51.81 0.1M
2024-09-05 55.00 55.10 52.10 53.06 0.1M
2024-09-04 54.50 54.95 53.80 54.00 0.0M
2024-09-03 54.99 56.20 54.11 54.65 0.1M
2024-09-02 54.01 54.90 53.11 54.29 0.0M
2024-08-30 54.70 54.70 53.50 53.87 0.0M
2024-08-29 54.18 55.00 53.21 54.01 0.1M
2024-08-28 56.65 56.65 53.00 53.51 0.1M
2024-08-27 53.65 56.00 53.43 55.58 0.1M
2024-08-26 54.03 56.00 53.11 53.97 0.1M
2024-08-23 54.99 55.42 52.06 53.37 0.1M
2024-08-22 53.32 55.45 53.32 54.34 0.1M
2024-08-21 55.00 56.80 52.20 53.32 0.3M
2024-08-20 50.00 58.78 48.91 55.46 1.6M
2024-08-19 48.57 49.89 48.51 48.99 0.1M
2024-08-16 48.76 50.39 47.70 48.57 0.1M
2024-08-14 53.00 53.96 46.00 48.58 0.2M
2024-08-13 54.54 54.60 51.15 51.89 0.1M
2024-08-12 56.00 56.00 52.80 53.14 0.1M
2024-08-09 53.40 56.34 53.40 55.47 0.1M
2024-08-08 55.00 56.40 52.36 53.25 0.2M
2024-08-07 54.90 58.40 54.39 56.52 0.1M
2024-08-06 52.02 54.90 52.01 53.63 0.1M
2024-08-05 55.50 55.50 50.50 51.10 0.2M
2024-08-02 55.88 55.88 52.92 54.46 0.1M
2024-08-01 57.55 57.55 54.50 55.08 0.1M
2024-07-31 57.40 57.40 54.40 55.95 0.1M
2024-07-30 57.50 58.68 55.55 56.26 0.1M
2024-07-29 59.00 59.00 55.21 57.50 0.2M
2024-07-26 53.89 56.65 52.94 55.42 0.2M
2024-07-25 56.00 58.40 50.85 52.93 0.4M
2024-07-24 57.40 57.40 53.40 56.23 0.5M
2024-07-23 57.00 59.40 55.56 58.26 1.5M
2024-07-22 47.00 53.40 46.00 51.58 1.3M
2024-07-19 44.80 46.80 43.00 46.20 0.4M
2024-07-18 40.95 44.40 40.00 43.83 0.4M
2024-07-16 38.69 40.60 35.20 39.79 0.2M
2024-07-15 39.00 39.00 35.65 36.21 0.0M
2024-07-12 37.67 38.20 36.66 37.85 0.0M
2024-07-11 38.00 38.00 36.91 37.49 0.0M
2024-07-10 37.39 38.14 36.66 37.59 0.0M
2024-07-09 38.10 38.46 35.42 36.66 0.0M
2024-07-08 40.00 40.00 37.50 37.96 0.0M
2024-07-05 38.98 39.37 38.35 38.82 0.0M
2024-07-04 39.24 39.24 38.00 38.34 0.0M
2024-07-03 39.86 39.86 37.22 38.01 0.0M
2024-07-02 40.85 40.85 38.50 38.65 0.0M
2024-07-01 38.45 39.99 38.45 39.41 0.0M
2024-06-28 39.79 39.79 38.46 39.39 0.0M
2024-06-27 39.70 39.70 38.50 39.11 0.0M
2024-06-26 39.50 41.01 38.64 39.70 0.0M
2024-06-25 39.75 39.75 39.00 39.27 0.0M
2024-06-24 40.12 40.12 38.74 39.08 0.0M
2024-06-21 39.50 39.99 38.89 39.52 0.0M
2024-06-20 39.65 40.11 37.00 38.89 0.0M
2024-06-19 41.45 41.45 39.46 39.75 0.0M
2024-06-18 40.50 40.60 39.22 40.18 0.0M
2024-06-14 40.02 41.27 39.01 40.09 0.0M
2024-06-13 39.91 40.62 38.74 39.81 0.1M
2024-06-12 40.69 40.70 38.71 39.22 0.0M
2024-06-11 40.00 41.00 38.52 40.58 0.1M
2024-06-10 38.25 39.94 38.25 39.18 0.1M
2024-06-07 39.60 40.00 38.55 39.20 0.0M
2024-06-06 37.80 39.60 36.65 39.35 0.0M
2024-06-05 36.25 37.60 35.80 37.00 0.1M
2024-06-04 40.70 40.70 34.00 35.45 0.0M
2024-06-03 41.00 42.00 39.60 39.80 0.0M
2024-05-31 39.00 41.35 39.00 39.90 0.0M
2024-05-30 38.60 40.80 38.40 39.05 0.1M
2024-05-29 39.60 40.75 38.20 38.45 0.0M
2024-05-28 39.05 40.95 38.80 39.55 0.1M
2024-05-27 39.90 40.00 37.80 39.05 0.0M
2024-05-24 39.55 41.40 38.15 38.50 0.0M
2024-05-23 41.35 42.15 39.45 40.30 0.0M
2024-05-22 40.75 42.45 39.50 40.85 0.0M
2024-05-21 43.05 43.05 40.50 40.70 0.0M
2024-05-18 41.60 41.60 41.60 41.60 0.0M
2024-05-17 42.90 43.35 40.25 41.30 0.0M
2024-05-16 42.50 44.80 41.75 42.95 0.1M
2024-05-15 43.50 43.50 40.20 40.85 0.0M
2024-05-14 42.60 43.85 41.20 42.50 0.1M
2024-05-13 42.80 44.15 41.95 42.60 0.1M
2024-05-10 43.60 44.15 40.70 42.70 0.1M
2024-05-09 43.40 43.98 41.00 41.50 0.1M
2024-05-08 45.15 45.25 42.30 42.68 0.0M
2024-05-07 44.48 44.55 43.25 44.25 0.1M
2024-05-06 43.65 44.00 42.45 43.50 0.1M
2024-05-03 41.88 42.48 41.78 42.13 0.1M
2024-05-02 41.30 41.98 41.15 41.50 0.1M
2024-04-30 42.00 42.00 41.10 41.28 0.1M
2024-04-29 41.88 42.00 39.00 41.23 0.1M
2024-04-26 39.58 40.95 39.45 40.28 0.0M
2024-04-25 39.65 39.75 39.15 39.45 0.0M
2024-04-24 39.33 40.00 39.25 39.53 0.0M
2024-04-23 39.18 40.23 39.18 39.45 0.0M
2024-04-22 40.03 40.58 39.15 39.63 0.0M
2024-04-19 38.63 39.98 38.63 39.68 0.0M
2024-04-18 40.40 40.40 39.20 39.90 0.0M
2024-04-16 39.98 40.18 37.83 39.43 0.0M
2024-04-15 41.38 41.38 39.25 39.90 0.0M
2024-04-12 40.08 40.48 39.73 40.35 0.0M
2024-04-10 39.58 40.90 39.45 40.73 0.0M
2024-04-09 41.45 41.45 40.03 40.20 0.0M
2024-04-08 41.88 41.88 39.88 40.25 0.0M
2024-04-05 40.08 41.00 39.30 40.43 0.1M
2024-04-04 41.85 41.85 40.00 40.20 0.0M
2024-04-03 41.85 42.13 40.30 41.25 0.1M
2024-04-02 40.00 41.63 39.25 41.00 0.1M
2024-04-01 40.00 40.00 39.00 39.80 0.0M
2024-03-28 38.90 40.50 38.63 39.68 0.0M
2024-03-27 40.70 40.70 38.55 39.33 0.0M
2024-03-26 40.73 40.73 38.78 39.50 0.0M
2024-03-22 40.73 40.73 39.00 39.75 0.0M
2024-03-21 37.73 40.60 37.63 39.95 0.1M
2024-03-20 39.23 39.23 37.50 37.63 0.0M
2024-03-19 39.85 40.73 37.58 38.45 0.0M
2024-03-18 37.00 39.15 37.00 38.60 0.0M
2024-03-15 39.45 39.45 37.05 37.60 0.0M
2024-03-14 37.93 39.35 37.60 38.65 0.0M
2024-03-13 40.35 40.95 37.55 39.33 0.0M
2024-03-12 40.48 41.68 39.73 40.35 0.1M
2024-03-11 42.25 42.90 40.33 40.60 0.2M
2024-03-07 41.60 43.10 40.60 41.40 0.0M
2024-03-06 41.55 42.00 39.00 41.33 0.0M
2024-03-05 42.40 42.40 40.98 41.55 0.0M
2024-03-04 42.98 42.98 40.63 41.33 0.0M
2024-03-02 41.50 43.48 41.25 41.90 0.0M
2024-03-01 40.25 43.20 40.25 42.03 0.1M
2024-02-29 40.78 41.50 40.00 40.63 0.0M
2024-02-28 41.78 42.50 40.50 40.78 0.0M
2024-02-27 42.50 44.50 40.83 41.75 0.1M
2024-02-26 42.73 42.73 41.15 42.03 0.0M
2024-02-23 42.00 42.13 40.88 41.28 0.0M
2024-02-22 42.48 42.50 41.25 41.73 0.0M
2024-02-21 42.73 42.75 41.45 41.73 0.1M
2024-02-20 41.85 42.13 40.50 40.65 0.1M
2024-02-19 39.50 44.00 39.50 41.83 0.1M
2024-02-16 40.50 40.98 40.05 40.18 0.0M
2024-02-15 41.50 42.00 39.98 40.38 0.0M
2024-02-14 40.00 42.95 39.00 41.30 0.1M
2024-02-13 36.08 41.35 36.00 39.98 0.1M
2024-02-12 39.25 40.00 36.75 37.45 0.0M
2024-02-09 38.43 39.70 38.05 39.05 0.0M
2024-02-08 42.53 42.53 37.00 37.75 0.2M
2024-02-07 41.33 42.50 41.00 41.18 0.0M
2024-02-06 41.55 42.68 40.78 41.30 0.2M
2024-02-05 41.73 42.85 41.58 42.30 0.1M
2024-02-02 43.00 45.85 40.53 41.08 0.3M
2024-02-01 43.20 44.48 39.60 40.33 0.1M
2024-01-31 47.50 47.50 41.80 42.60 0.2M
2024-01-30 43.90 47.25 43.13 45.50 0.3M
2024-01-29 42.40 43.90 40.13 43.13 1.0M
2024-01-25 34.65 37.25 34.65 36.60 0.1M
2024-01-24 35.10 35.93 35.00 35.53 0.0M
2024-01-23 34.90 36.20 34.90 35.00 0.0M
2024-01-20 35.00 35.55 34.75 35.00 0.0M
2024-01-19 33.75 35.38 33.75 35.00 0.0M
2024-01-18 35.13 35.13 33.65 33.70 0.0M
2024-01-17 34.95 35.60 33.30 33.65 0.0M
2024-01-16 34.75 35.65 34.75 35.05 0.0M
2024-01-15 35.50 35.70 33.25 35.65 0.0M
2024-01-12 35.50 35.50 33.50 34.00 0.0M
2024-01-11 35.50 35.50 33.70 34.80 0.0M
2024-01-10 35.03 36.75 34.55 35.48 0.0M
2024-01-09 36.13 36.13 35.00 35.03 0.0M
2024-01-08 36.43 37.00 36.00 36.13 0.0M
2024-01-05 36.78 37.00 36.25 36.43 0.0M
2024-01-04 36.55 37.00 36.25 36.63 0.0M
2024-01-03 37.43 37.43 35.50 36.55 0.0M
2024-01-02 37.20 37.20 36.08 36.75 0.0M
2024-01-01 36.00 37.25 36.00 37.13 0.0M