SRG Housing Finance Ltd

SRGH
🏛️ 印度 →
292.80
最后更新: 2025-09-30
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
2025-09-30 283.25 295.05 276.90 292.80 0.0M
2025-09-29 290.40 294.00 280.00 281.55 0.0M
2025-09-26 283.80 292.85 283.65 289.75 0.0M
2025-09-25 293.40 297.45 283.05 286.95 0.0M
2025-09-24 295.00 297.45 290.35 292.95 0.0M
2025-09-23 293.05 301.30 281.35 291.90 0.0M
2025-09-22 294.45 294.50 282.20 287.25 0.0M
2025-09-19 297.15 298.25 290.00 290.10 0.0M
2025-09-18 299.65 299.80 292.15 294.25 0.0M
2025-09-17 299.30 300.55 295.30 297.65 0.0M
2025-09-16 295.85 301.00 293.65 299.35 0.0M
2025-09-15 300.65 300.95 291.00 291.75 0.0M
2025-09-12 297.50 305.00 297.10 300.20 0.0M
2025-09-11 298.10 302.85 292.00 300.10 0.0M
2025-09-10 296.10 305.50 290.25 298.80 0.0M
2025-09-09 297.00 305.05 287.80 290.75 0.0M
2025-09-08 307.85 315.00 295.00 297.55 0.0M
2025-09-05 299.75 304.15 295.55 298.50 0.0M
2025-09-04 311.35 311.35 298.05 299.80 0.0M
2025-09-03 304.20 310.00 301.55 304.85 0.0M
2025-09-02 313.80 313.80 303.10 303.95 0.0M
2025-09-01 317.10 317.15 305.55 307.75 0.0M
2025-08-29 311.95 319.90 306.05 313.70 0.0M
2025-08-28 317.65 320.00 303.60 310.30 0.0M
2025-08-26 321.10 321.10 312.95 318.05 0.0M
2025-08-25 315.00 319.90 306.50 318.60 0.0M
2025-08-22 310.00 316.95 303.05 312.35 0.0M
2025-08-21 313.05 314.65 310.05 310.15 0.0M
2025-08-20 314.05 316.50 310.00 311.75 0.0M
2025-08-19 317.05 317.05 310.00 310.55 0.0M
2025-08-18 312.85 314.40 310.00 310.10 0.0M
2025-08-14 318.05 323.95 310.00 310.30 0.0M
2025-08-13 323.90 329.95 310.00 310.55 0.0M
2025-08-12 326.30 326.50 315.00 318.90 0.0M
2025-08-11 329.90 330.55 320.25 325.90 0.0M
2025-08-08 323.30 334.70 321.50 322.65 0.0M
2025-08-07 320.95 332.90 316.10 327.75 0.0M
2025-08-06 324.75 328.90 319.60 325.00 0.0M
2025-08-05 328.65 334.50 322.65 324.20 0.0M
2025-08-04 328.00 335.00 319.00 324.80 0.0M
2025-08-01 328.70 332.95 325.25 328.50 0.0M
2025-07-31 326.00 333.95 316.05 329.20 0.0M
2025-07-30 319.85 334.65 317.95 329.00 0.0M
2025-07-29 320.30 322.05 315.00 318.65 0.0M
2025-07-28 320.90 324.90 302.35 319.10 0.0M
2025-07-25 311.20 317.00 311.20 314.05 0.0M
2025-07-24 313.50 315.05 304.60 314.75 0.0M
2025-07-23 316.00 324.05 314.00 314.10 0.0M
2025-07-22 308.35 330.00 308.35 318.45 0.0M
2025-07-21 313.60 317.90 311.00 315.00 0.0M
2025-07-18 310.55 318.95 310.55 316.65 0.0M
2025-07-17 324.05 326.50 311.45 314.75 0.0M
2025-07-16 310.05 321.00 310.05 320.05 0.0M
2025-07-15 309.15 318.45 309.15 312.05 0.0M
2025-07-14 318.00 318.00 313.50 316.95 0.0M
2025-07-11 310.05 320.00 307.25 315.45 0.0M
2025-07-10 307.70 324.00 307.70 315.00 0.0M
2025-07-09 313.85 314.50 308.00 309.40 0.0M
2025-07-08 315.00 316.90 310.70 314.10 0.0M
2025-07-07 306.35 320.00 306.35 313.20 0.0M
2025-07-04 311.30 315.10 311.30 315.00 0.0M
2025-07-03 311.60 320.00 302.80 313.90 0.0M
2025-07-02 309.95 313.65 308.00 309.75 0.0M
2025-07-01 308.50 313.10 306.05 307.30 0.0M
2025-06-30 318.95 320.00 309.05 311.60 0.0M
2025-06-27 312.55 320.15 307.85 318.65 0.0M
2025-06-26 309.50 318.95 302.00 310.75 0.0M
2025-06-25 315.80 320.00 305.15 308.05 0.0M
2025-06-24 310.00 323.00 306.05 319.40 0.0M
2025-06-23 301.85 314.80 299.65 303.25 0.0M
2025-06-20 309.35 316.45 296.10 310.00 0.0M
2025-06-19 310.50 312.70 304.75 306.25 0.0M
2025-06-18 313.80 317.95 305.00 308.70 0.0M
2025-06-17 319.30 321.55 308.85 312.45 0.0M
2025-06-16 329.80 329.80 317.65 319.95 0.0M
2025-06-13 321.90 325.45 308.40 320.45 0.0M
2025-06-12 324.25 324.85 320.00 320.95 0.0M
2025-06-11 321.15 328.00 316.50 320.40 0.0M
2025-06-10 314.65 321.70 311.20 318.05 0.0M
2025-06-09 315.65 320.25 307.00 314.65 0.0M
2025-06-06 309.35 316.45 305.05 307.75 0.0M
2025-06-05 306.85 308.40 302.10 305.05 0.0M
2025-06-04 308.05 309.30 300.40 303.00 0.0M
2025-06-03 314.05 314.60 302.10 308.05 0.0M
2025-06-02 311.05 325.95 305.00 313.10 0.0M
2025-05-30 313.95 315.60 311.00 312.45 0.0M
2025-05-29 311.65 313.00 301.00 312.00 0.0M
2025-05-28 316.00 316.00 307.35 310.65 0.0M
2025-05-27 310.75 316.95 306.10 308.10 0.0M
2025-05-26 317.20 317.85 306.10 308.20 0.0M
2025-05-23 312.10 319.00 307.55 314.10 0.0M
2025-05-22 305.00 310.95 304.85 309.05 0.0M
2025-05-21 315.70 321.90 303.85 306.55 0.0M
2025-05-20 315.30 319.20 300.00 306.50 0.0M
2025-05-19 316.80 326.60 315.00 316.85 0.0M
2025-05-16 323.75 324.20 315.80 316.15 0.0M
2025-05-15 315.85 326.00 315.75 320.90 0.0M
2025-05-14 312.00 321.90 307.35 320.15 0.0M
2025-05-13 301.85 319.40 298.45 311.05 0.0M
2025-05-12 298.40 322.20 298.10 302.90 0.0M
2025-05-09 290.20 304.80 289.90 297.75 0.0M
2025-05-08 293.85 298.00 293.00 293.25 0.0M
2025-05-07 291.15 299.85 291.10 293.15 0.0M
2025-05-06 294.20 296.75 290.25 291.05 0.0M
2025-05-05 294.85 295.20 284.95 290.45 0.0M
2025-05-02 301.70 307.40 290.00 294.30 0.0M
2025-04-30 305.00 314.95 301.50 301.65 0.0M
2025-04-29 322.00 323.05 302.00 304.95 0.0M
2025-04-28 338.10 338.10 311.00 312.65 0.0M
2025-04-25 346.60 353.95 330.00 332.15 0.0M
2025-04-24 344.80 348.90 325.00 341.45 0.0M
2025-04-23 340.10 341.85 330.05 334.30 0.0M
2025-04-22 339.05 345.90 334.00 335.60 0.0M
2025-04-21 342.40 349.95 331.10 335.35 0.0M
2025-04-17 337.90 351.25 335.70 342.10 0.0M
2025-04-16 335.00 344.05 326.05 338.60 0.0M
2025-04-15 326.05 337.25 322.80 330.15 0.0M
2025-04-11 331.05 331.05 320.05 324.65 0.0M
2025-04-09 332.30 332.30 316.00 317.75 0.0M
2025-04-08 319.80 331.00 315.05 322.95 0.0M
2025-04-07 347.70 347.70 303.75 320.45 0.0M
2025-04-04 332.05 333.90 317.05 319.35 0.0M
2025-04-03 310.35 329.00 310.35 326.80 0.0M
2025-04-02 346.95 346.95 315.10 325.55 0.0M
2025-04-01 318.95 344.90 316.35 338.35 0.0M
2025-03-28 325.50 328.60 320.40 323.10 0.0M
2025-03-27 306.00 335.60 306.00 330.05 0.0M
2025-03-26 323.25 323.25 302.60 312.40 0.0M
2025-03-25 345.00 349.00 320.65 323.45 0.0M
2025-03-24 310.05 347.90 302.50 331.00 0.0M
2025-03-21 307.75 314.35 305.65 310.90 0.0M
2025-03-20 310.50 318.80 298.00 309.20 0.0M
2025-03-19 288.85 307.40 288.85 303.05 0.0M
2025-03-18 284.25 296.00 284.25 292.25 0.0M
2025-03-17 280.35 288.80 272.35 282.20 0.0M
2025-03-13 300.70 330.00 280.35 285.15 0.0M
2025-03-12 301.95 305.00 291.10 296.60 0.0M
2025-03-11 287.15 303.40 287.15 298.90 0.0M
2025-03-10 298.40 303.10 295.00 296.90 0.0M
2025-03-07 297.00 306.25 297.00 298.30 0.0M
2025-03-06 294.80 300.00 290.60 299.50 0.0M
2025-03-05 294.25 302.40 289.35 294.05 0.0M
2025-03-04 285.90 300.00 283.95 291.30 0.0M
2025-03-03 296.35 300.00 275.00 287.55 0.0M
2025-02-28 301.45 302.05 288.00 290.80 0.0M
2025-02-27 310.00 311.70 300.00 303.90 0.0M
2025-02-25 299.50 319.90 290.45 313.85 0.0M
2025-02-24 298.00 300.35 283.60 291.50 0.0M
2025-02-21 298.25 304.70 294.95 300.75 0.0M
2025-02-20 296.25 305.00 292.05 301.05 0.0M
2025-02-19 295.80 310.00 295.55 299.30 0.0M
2025-02-18 307.95 307.95 291.00 291.75 0.0M
2025-02-17 300.15 307.75 296.95 298.80 0.0M
2025-02-14 322.00 336.95 293.60 302.40 0.0M
2025-02-13 323.05 329.80 307.30 327.10 0.0M
2025-02-12 318.05 324.80 295.70 320.50 0.0M
2025-02-11 320.70 324.05 301.05 315.40 0.0M
2025-02-10 323.00 328.95 321.80 324.30 0.0M
2025-02-07 329.05 334.35 322.30 322.55 0.0M
2025-02-06 324.45 339.00 320.30 329.30 0.0M
2025-02-05 322.10 329.80 321.95 323.95 0.0M
2025-02-04 324.10 339.90 316.35 322.10 0.0M
2025-02-03 333.00 333.00 319.10 320.85 0.0M
2025-02-01 340.00 340.00 326.05 333.20 0.0M
2025-01-31 351.80 369.80 313.05 329.05 0.0M
2025-01-30 340.80 353.95 336.70 350.00 0.0M
2025-01-29 298.90 340.00 298.90 339.05 0.0M
2025-01-28 314.00 326.90 297.75 301.60 0.0M
2025-01-27 348.00 348.00 306.05 312.40 0.0M
2025-01-24 351.70 354.95 345.00 346.20 0.0M
2025-01-23 361.80 372.80 345.10 349.90 0.0M
2025-01-22 362.90 370.00 361.75 365.00 0.0M
2025-01-21 360.85 369.00 351.15 361.25 0.0M
2025-01-20 388.00 389.00 356.55 360.80 0.0M
2025-01-17 370.80 379.95 360.35 373.10 0.0M
2025-01-16 348.00 371.00 348.00 368.90 0.0M
2025-01-15 341.50 359.50 341.50 345.50 0.0M
2025-01-14 356.30 358.95 343.00 345.80 0.0M
2025-01-13 369.95 369.95 353.00 355.70 0.0M
2025-01-10 368.95 373.45 357.10 370.85 0.0M
2025-01-09 371.45 373.95 370.00 371.70 0.0M
2025-01-08 371.10 373.95 361.35 371.65 0.0M
2025-01-07 365.90 374.90 364.90 372.35 0.0M
2025-01-06 381.95 381.95 353.05 361.30 0.0M
2025-01-03 397.60 414.00 380.05 382.80 0.1M
2025-01-02 378.00 408.00 375.85 396.00 0.0M
2025-01-01 360.00 379.95 359.75 376.00 0.0M