Sri KPR Industries Ltd

KPRI
🏛️ 印度 →
26.45
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 21.45 21.45 19.55 20.60 0.0M
2022-12-29 21.45 21.45 19.05 20.85 0.0M
2022-12-28 21.60 21.60 20.00 20.60 0.0M
2022-12-27 20.05 21.60 19.85 20.50 0.0M
2022-12-26 19.40 21.00 19.40 19.75 0.0M
2022-12-23 19.25 19.25 18.60 19.00 0.0M
2022-12-22 19.00 20.10 18.05 18.95 0.0M
2022-12-21 22.25 22.25 19.55 20.05 0.0M
2022-12-20 22.50 22.50 20.60 21.50 0.0M
2022-12-19 22.50 22.95 21.40 21.65 0.0M
2022-12-16 24.00 24.00 20.65 21.75 0.0M
2022-12-15 25.30 25.30 19.80 24.00 0.0M
2022-12-14 23.35 25.50 23.30 23.75 0.0M
2022-12-13 24.90 24.90 23.25 23.30 0.0M
2022-12-12 22.85 24.80 22.50 22.95 0.0M
2022-12-09 24.90 24.90 22.50 23.75 0.0M
2022-12-08 24.25 25.80 23.65 24.00 0.0M
2022-12-07 24.15 25.85 23.60 24.25 0.0M
2022-12-06 23.25 26.30 23.25 24.50 0.0M
2022-12-05 24.55 24.55 23.25 23.95 0.0M
2022-12-02 24.00 24.80 22.65 24.05 0.0M
2022-12-01 22.60 24.95 22.60 23.70 0.0M
2022-11-30 22.40 24.50 22.40 24.30 0.0M
2022-11-29 21.15 24.40 21.15 23.15 0.0M
2022-11-28 22.75 24.30 22.55 22.55 0.0M
2022-11-25 22.50 23.05 22.45 22.45 0.0M
2022-11-24 22.00 23.05 22.00 22.40 0.0M
2022-11-23 22.60 22.90 22.20 22.50 0.0M
2022-11-22 22.20 23.15 22.20 22.45 0.0M
2022-11-21 23.60 23.60 21.90 22.45 0.0M
2022-11-18 23.95 23.95 20.50 22.60 0.0M
2022-11-17 22.60 23.40 21.65 22.00 0.0M
2022-11-16 26.90 26.90 23.65 23.70 0.1M
2022-11-15 26.10 26.25 24.00 26.25 0.1M
2022-11-14 21.90 21.90 21.90 21.90 0.0M
2022-11-11 17.65 18.90 17.30 18.25 0.0M
2022-11-10 18.10 19.15 17.05 18.00 0.0M
2022-11-09 18.05 18.75 18.05 18.20 0.0M
2022-11-07 17.10 19.00 17.10 18.05 0.0M
2022-11-04 18.00 18.90 17.70 17.95 0.0M
2022-11-03 17.85 19.00 17.85 18.45 0.0M
2022-11-02 18.60 18.60 17.50 17.60 0.0M
2022-11-01 18.00 18.25 17.35 17.70 0.0M
2022-10-31 18.60 18.90 17.75 18.05 0.0M
2022-10-28 19.45 19.45 17.10 18.50 0.0M
2022-10-27 17.75 18.50 17.00 17.60 0.0M
2022-10-25 18.35 18.90 17.65 18.05 0.0M
2022-10-24 18.45 20.00 17.55 19.05 0.0M
2022-10-21 19.00 19.40 17.40 17.50 0.0M
2022-10-20 17.35 19.00 17.35 18.40 0.0M
2022-10-19 18.30 18.50 17.40 17.45 0.0M
2022-10-18 18.60 18.60 17.35 17.60 0.0M
2022-10-17 18.35 19.00 17.50 17.60 0.0M
2022-10-14 18.40 18.40 17.65 17.95 0.0M
2022-10-13 19.00 19.00 17.60 18.00 0.0M
2022-10-12 17.95 18.45 17.75 18.30 0.0M
2022-10-11 19.25 19.25 17.65 17.75 0.0M
2022-10-10 18.10 18.85 17.60 17.90 0.0M
2022-10-07 18.90 18.90 17.50 18.45 0.0M
2022-10-06 18.20 18.75 17.30 18.50 0.0M
2022-10-04 18.00 18.50 17.50 17.50 0.0M
2022-10-03 18.25 18.25 17.35 18.15 0.0M
2022-09-30 18.25 18.25 17.65 17.70 0.0M
2022-09-29 18.00 18.45 17.25 18.25 0.0M
2022-09-28 17.85 17.85 17.00 17.80 0.0M
2022-09-27 17.85 17.85 17.25 17.50 0.0M
2022-09-26 19.20 19.20 17.25 17.45 0.0M
2022-09-23 19.40 19.40 18.10 18.35 0.0M
2022-09-22 17.50 19.20 17.50 18.10 0.0M
2022-09-21 19.45 19.45 18.50 18.50 0.0M
2022-09-20 19.00 19.10 18.50 18.60 0.0M
2022-09-19 19.40 19.40 18.55 18.60 0.0M
2022-09-16 19.45 19.45 18.50 19.00 0.0M
2022-09-15 19.90 19.90 18.55 18.85 0.0M
2022-09-14 19.20 19.75 18.55 19.00 0.0M
2022-09-13 19.10 19.95 18.45 18.90 0.0M
2022-09-12 19.20 19.20 18.00 18.40 0.0M
2022-09-09 18.75 19.35 17.95 18.60 0.0M
2022-09-08 18.40 19.40 17.60 18.75 0.0M
2022-09-07 19.85 19.85 18.35 18.85 0.0M
2022-09-06 18.00 19.00 18.00 18.95 0.0M
2022-09-05 18.60 18.80 17.55 18.50 0.0M
2022-09-02 18.55 19.15 17.90 18.20 0.0M
2022-09-01 19.00 20.00 17.60 19.05 0.0M
2022-08-30 18.95 18.95 18.15 18.50 0.0M
2022-08-29 18.00 18.95 17.50 18.00 0.0M
2022-08-26 18.50 20.20 18.10 18.25 0.0M
2022-08-25 18.00 19.00 18.00 18.85 0.0M
2022-08-24 20.05 20.05 18.05 18.35 0.0M
2022-08-23 18.10 20.15 17.90 18.70 0.0M
2022-08-22 18.45 19.65 18.45 18.70 0.0M
2022-08-19 20.00 20.00 18.20 18.80 0.0M
2022-08-18 19.40 19.40 18.75 19.20 0.0M
2022-08-17 19.40 19.40 18.60 19.25 0.0M
2022-08-16 19.00 19.10 18.35 18.95 0.0M
2022-08-12 18.85 19.00 18.30 18.80 0.0M
2022-08-11 18.70 19.00 18.45 18.55 0.0M
2022-08-10 19.60 19.80 18.55 19.40 0.0M
2022-08-08 19.60 19.60 18.50 19.20 0.0M
2022-08-05 19.80 19.80 19.00 19.55 0.0M
2022-08-04 19.85 19.85 18.05 18.50 0.0M
2022-08-03 19.65 19.70 18.90 18.95 0.0M
2022-08-02 19.40 19.70 18.75 19.60 0.0M
2022-08-01 20.70 20.70 17.05 19.25 0.0M
2022-07-29 19.00 19.70 18.00 19.15 0.0M
2022-07-28 17.10 19.25 17.10 18.35 0.0M
2022-07-27 19.80 19.80 16.60 18.85 0.0M
2022-07-26 20.70 20.70 18.50 19.80 0.0M
2022-07-25 21.85 21.95 19.55 20.55 0.0M
2022-07-22 18.40 22.50 18.30 20.65 0.0M
2022-07-21 19.00 19.00 18.50 18.75 0.0M
2022-07-20 20.45 20.45 18.50 18.85 0.0M
2022-07-19 19.40 20.00 18.70 19.25 0.0M
2022-07-18 20.25 20.25 18.25 19.25 0.0M
2022-07-15 19.30 20.75 19.25 19.85 0.0M
2022-07-14 19.25 20.50 19.25 19.75 0.0M
2022-07-13 20.90 20.90 19.20 19.65 0.0M
2022-07-12 21.45 21.45 19.20 19.90 0.0M
2022-07-11 22.00 22.00 19.80 19.95 0.0M
2022-07-08 20.70 21.60 19.50 20.55 0.0M
2022-07-07 20.55 21.60 19.80 20.20 0.0M
2022-07-06 22.20 22.20 20.70 21.35 0.0M
2022-07-05 22.00 22.00 20.00 21.45 0.0M
2022-07-04 22.40 22.40 19.95 20.05 0.0M
2022-07-01 21.95 21.95 19.95 19.95 0.0M
2022-06-30 19.70 21.60 19.70 21.30 0.0M
2022-06-29 20.00 20.00 19.35 19.65 0.0M
2022-06-28 20.05 21.60 19.95 20.00 0.0M
2022-06-27 20.10 20.70 19.35 20.05 0.0M
2022-06-24 20.60 20.60 20.50 20.50 0.0M
2022-06-23 19.45 20.60 19.00 20.40 0.0M
2022-06-22 19.90 19.90 18.00 18.40 0.0M
2022-06-21 18.15 20.00 17.50 19.90 0.0M
2022-06-20 20.60 20.60 17.40 18.50 0.0M
2022-06-17 20.70 20.70 17.35 18.15 0.0M
2022-06-16 18.10 21.00 18.05 18.80 0.0M
2022-06-15 19.70 21.55 18.05 18.60 0.0M
2022-06-14 19.60 20.85 18.35 20.45 0.0M
2022-06-13 20.05 20.95 18.50 20.40 0.0M
2022-06-10 21.00 21.00 18.95 20.45 0.0M
2022-06-09 19.50 21.55 19.50 19.95 0.0M
2022-06-08 22.50 22.50 20.95 21.35 0.0M
2022-06-07 21.80 22.90 21.70 22.10 0.0M
2022-06-06 23.00 23.00 21.60 21.80 0.0M
2022-06-03 23.50 23.50 21.40 22.55 0.0M
2022-06-02 22.55 22.55 21.55 22.10 0.0M
2022-06-01 22.00 22.65 21.00 22.10 0.0M
2022-05-31 22.90 22.90 20.95 22.05 0.0M
2022-05-30 22.90 22.90 21.00 22.45 0.0M
2022-05-27 27.45 27.45 21.00 22.10 0.0M
2022-05-26 23.70 23.70 21.00 22.90 0.0M
2022-05-25 23.40 24.90 22.50 23.00 0.0M
2022-05-24 23.40 24.55 22.50 23.40 0.0M
2022-05-23 24.60 25.35 22.70 24.25 0.0M
2022-05-20 23.80 24.70 22.00 24.10 0.0M
2022-05-19 23.35 24.80 21.70 23.75 0.0M
2022-05-18 27.50 27.50 22.45 23.35 0.0M
2022-05-17 24.95 25.10 23.30 23.90 0.0M
2022-05-16 26.10 26.10 23.95 24.45 0.0M
2022-05-13 24.60 24.60 22.40 24.30 0.0M
2022-05-12 23.00 24.60 21.85 23.60 0.0M
2022-05-11 24.25 25.40 23.40 23.45 0.0M
2022-05-10 27.45 27.45 24.50 24.70 0.0M
2022-05-09 27.95 27.95 24.35 24.95 0.0M
2022-05-06 26.80 26.80 25.20 25.60 0.0M
2022-05-05 26.90 28.00 26.00 27.30 0.0M
2022-05-04 25.35 26.90 23.65 25.95 0.0M
2022-05-02 25.00 25.90 24.00 24.85 0.0M
2022-04-29 24.60 25.15 24.15 24.90 0.0M
2022-04-28 24.30 26.10 24.30 25.45 0.0M
2022-04-27 27.00 27.00 24.30 24.30 0.0M
2022-04-26 26.60 27.50 26.60 26.60 0.0M
2022-04-25 27.20 28.55 25.60 27.30 0.0M
2022-04-22 27.35 27.40 26.65 26.70 0.0M
2022-04-21 25.80 27.80 25.80 27.45 0.0M
2022-04-20 26.85 26.85 24.90 25.45 0.0M
2022-04-19 26.50 27.50 25.20 25.65 0.0M
2022-04-18 27.30 27.45 26.50 27.00 0.0M
2022-04-13 27.30 27.50 26.10 27.15 0.0M
2022-04-12 28.45 28.45 26.10 26.40 0.0M
2022-04-11 28.45 28.45 26.20 27.20 0.0M
2022-04-08 27.30 27.30 26.05 26.65 0.0M
2022-04-07 27.00 27.00 26.30 26.55 0.0M
2022-04-06 26.65 26.70 26.10 26.35 0.0M
2022-04-05 27.35 27.35 25.55 26.50 0.0M
2022-04-04 26.20 27.00 25.55 26.55 0.0M
2022-04-01 26.10 26.45 25.25 26.15 0.0M
2022-03-31 26.00 26.30 25.25 25.95 0.0M
2022-03-30 26.35 26.35 25.25 25.50 0.0M
2022-03-29 27.35 27.35 25.20 25.80 0.0M
2022-03-28 28.00 28.00 25.45 25.75 0.0M
2022-03-25 26.90 27.45 26.05 27.40 0.0M
2022-03-24 27.75 27.75 26.10 26.30 0.0M
2022-03-23 28.80 28.80 26.10 26.80 0.0M
2022-03-22 28.75 28.75 27.00 27.60 0.0M
2022-03-21 28.00 28.00 26.10 27.30 0.0M
2022-03-17 28.55 28.55 26.85 26.95 0.0M
2022-03-16 27.65 28.75 26.60 26.75 0.0M
2022-03-15 29.55 29.55 27.00 27.10 0.0M
2022-03-14 28.00 29.95 27.15 28.35 0.0M
2022-03-11 27.50 28.95 25.70 27.45 0.0M
2022-03-10 26.80 27.50 25.70 27.30 0.0M
2022-03-09 26.50 26.50 25.30 26.25 0.0M
2022-03-08 25.75 27.75 25.45 26.00 0.0M
2022-03-07 27.00 27.00 25.20 26.85 0.0M
2022-03-04 27.95 27.95 25.05 26.95 0.0M
2022-03-03 27.95 28.50 25.25 27.10 0.0M
2022-03-02 27.50 27.50 25.00 27.40 0.0M
2022-02-28 27.90 27.90 26.00 27.35 0.0M
2022-02-25 23.50 27.00 23.50 26.20 0.0M
2022-02-24 25.55 27.00 22.75 23.50 0.0M
2022-02-23 25.30 28.70 25.05 28.25 0.0M
2022-02-22 28.00 28.00 25.00 25.55 0.0M
2022-02-21 27.80 27.80 26.00 26.90 0.0M
2022-02-18 27.25 27.30 26.20 26.85 0.0M
2022-02-17 27.50 27.50 25.40 26.70 0.0M
2022-02-16 26.05 26.65 24.00 26.40 0.0M
2022-02-15 27.80 27.80 22.10 25.10 0.0M
2022-02-14 26.45 26.45 23.15 24.65 0.0M
2022-02-11 26.50 26.50 24.35 24.75 0.0M
2022-02-10 26.50 27.40 25.55 26.85 0.0M
2022-02-09 27.40 27.85 26.00 26.50 0.0M
2022-02-08 26.45 27.50 26.35 27.30 0.0M
2022-02-07 27.20 27.65 26.05 26.35 0.0M
2022-02-04 27.75 27.80 25.35 26.40 0.0M
2022-02-03 26.95 26.95 25.80 26.45 0.0M
2022-02-02 24.80 26.85 24.80 26.30 0.0M
2022-02-01 27.05 27.55 25.50 25.80 0.0M
2022-01-31 28.70 28.90 26.00 27.05 0.0M
2022-01-28 29.95 29.95 27.00 28.10 0.0M
2022-01-27 30.80 30.80 27.55 28.55 0.0M
2022-01-25 26.45 30.00 25.15 28.55 0.0M
2022-01-24 31.80 31.80 26.90 28.30 0.0M
2022-01-21 33.00 33.00 26.15 29.30 0.0M
2022-01-20 31.55 32.00 30.50 31.05 0.0M
2022-01-19 30.70 32.70 30.10 30.90 0.0M
2022-01-18 34.85 36.65 29.10 30.20 0.2M
2022-01-17 27.80 30.60 26.05 30.60 0.1M
2022-01-14 26.50 26.50 24.15 25.50 0.0M
2022-01-13 26.55 26.85 24.50 25.20 0.0M
2022-01-12 28.75 28.75 25.35 26.00 0.0M
2022-01-11 33.45 33.45 26.50 27.85 0.1M
2022-01-10 25.80 29.20 23.50 28.85 0.1M
2022-01-07 24.45 24.45 22.70 24.35 0.0M
2022-01-06 25.00 25.00 21.05 23.40 0.0M
2022-01-05 24.50 24.90 23.15 24.60 0.0M
2022-01-04 24.50 25.00 22.25 23.05 0.0M
2022-01-03 23.50 24.40 22.05 23.35 0.0M