Stephanotis Finance Ltd

STEH
🏛️ 印度 →
32.49
最后更新: 2024-11-25
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
2023-12-28 40.44 40.44 40.44 40.44 0.0M
2023-12-27 41.26 41.26 41.26 41.26 0.0M
2023-12-26 42.10 42.10 42.10 42.10 0.0M
2023-12-22 43.95 43.95 42.93 42.93 0.0M
2023-12-21 43.80 43.80 43.80 43.80 0.0M
2023-12-20 43.80 43.80 43.80 43.80 0.0M
2023-12-15 43.80 43.80 43.80 43.80 0.0M
2023-12-13 42.93 43.80 42.93 43.80 0.0M
2023-12-12 43.80 43.80 43.80 43.80 0.0M
2023-12-11 45.08 45.08 44.18 44.18 0.0M
2023-12-08 45.08 45.08 45.08 45.08 0.0M
2023-12-07 46.00 46.00 46.00 46.00 0.0M
2023-12-06 45.77 45.77 45.77 45.77 0.0M
2023-12-05 44.88 44.88 44.88 44.88 0.0M
2023-12-04 44.00 44.00 44.00 44.00 0.0M
2023-12-01 43.66 43.66 43.66 43.66 0.0M
2023-11-30 42.81 42.81 42.79 42.81 0.0M
2023-11-29 41.98 41.98 41.98 41.98 0.0M
2023-11-28 41.16 41.16 41.16 41.16 0.0M
2023-11-24 40.36 40.36 40.36 40.36 0.0M
2023-11-23 40.80 40.80 39.57 39.57 0.0M
2023-11-22 39.90 40.00 39.90 40.00 0.0M
2023-11-21 39.50 39.90 39.50 39.90 0.0M
2023-11-20 37.50 38.00 37.50 38.00 0.0M
2023-11-17 35.00 36.26 35.00 36.26 0.0M
2023-11-16 34.54 34.54 32.95 34.54 0.0M
2023-11-15 31.36 32.90 31.36 32.90 0.0M
2023-11-13 31.50 31.50 31.35 31.35 0.0M
2023-11-10 33.00 33.02 33.00 33.00 0.0M
2023-11-09 32.75 33.00 32.60 32.60 0.0M
2023-11-08 34.30 34.30 33.50 34.30 0.0M
2023-11-07 34.99 35.00 33.55 34.46 0.0M
2023-11-06 36.80 36.80 34.95 34.99 0.0M
2023-11-03 36.75 36.75 36.02 36.75 0.0M
2023-11-02 37.49 37.49 36.75 36.75 0.0M
2023-11-01 37.49 37.49 37.49 37.49 0.0M
2023-10-31 37.49 37.49 37.49 37.49 0.0M
2023-10-27 38.25 38.25 38.25 38.25 0.0M
2023-10-26 38.11 38.25 38.11 38.25 0.0M
2023-10-25 38.85 38.85 38.85 38.85 0.0M
2023-10-23 38.85 38.85 38.85 38.85 0.0M
2023-10-20 39.65 39.65 39.64 39.64 0.0M
2023-10-19 40.44 40.44 40.44 40.44 0.0M
2023-10-18 41.26 41.26 41.26 41.26 0.0M
2023-10-17 42.10 42.10 42.10 42.10 0.0M
2023-10-16 43.04 43.04 42.18 42.95 0.0M
2023-10-13 43.91 43.91 43.04 43.04 0.0M
2023-10-12 43.91 43.91 43.91 43.91 0.0M
2023-10-11 43.22 44.80 43.22 44.80 0.0M
2023-10-10 44.10 45.75 44.10 44.10 0.0M
2023-10-09 45.48 45.48 44.99 44.99 0.0M
2023-10-06 45.48 45.48 43.70 45.48 0.0M
2023-10-05 44.59 44.59 44.59 44.59 0.0M
2023-10-04 45.50 45.50 45.50 45.50 0.0M
2023-10-03 46.42 46.42 46.42 46.42 0.0M
2023-09-29 47.36 47.36 47.36 47.36 0.0M
2023-09-28 48.32 48.32 48.32 48.32 0.0M
2023-09-27 49.30 49.30 49.30 49.30 0.0M
2023-09-26 55.56 55.56 50.28 50.30 0.0M
2023-09-25 52.92 52.92 52.91 52.92 0.0M
2023-09-22 48.10 50.40 48.10 50.40 0.0M
2023-09-21 48.35 48.35 46.55 48.00 0.0M
2023-09-20 46.20 46.22 44.20 46.05 0.0M
2023-09-18 44.22 44.22 42.00 44.22 0.0M
2023-09-15 38.50 42.12 38.12 42.12 0.0M
2023-09-14 40.00 41.00 38.00 40.12 0.0M
2023-09-13 38.40 40.18 37.00 39.99 0.0M
2023-09-11 36.70 38.40 36.00 38.40 0.0M
2023-09-08 36.75 36.75 35.00 36.75 0.0M
2023-09-07 33.60 35.00 33.60 35.00 0.0M
2023-09-06 33.60 33.60 33.60 33.60 0.0M
2023-09-05 30.53 32.00 30.53 32.00 0.0M
2023-09-04 29.10 30.55 29.10 30.53 0.0M
2023-09-01 31.41 31.41 29.10 29.10 0.0M
2023-08-31 29.92 29.92 29.92 29.92 0.0M
2023-08-30 29.75 29.75 28.50 28.50 0.0M
2023-08-29 28.37 28.37 28.00 28.37 0.0M
2023-08-28 25.75 27.03 24.47 27.03 0.0M
2023-08-25 27.03 27.03 24.47 25.75 0.0M
2023-08-24 26.39 26.39 25.50 25.75 0.0M
2023-08-23 26.00 26.25 23.75 25.14 0.0M
2023-08-22 25.00 25.00 25.00 25.00 0.0M
2023-08-21 23.90 23.90 23.90 23.90 0.0M
2023-08-17 22.79 23.90 22.79 22.79 0.0M
2023-08-07 22.79 22.79 22.79 22.79 0.0M
2023-07-26 20.70 22.79 20.70 22.79 0.0M
2023-07-13 22.61 23.74 21.51 21.71 0.0M
2023-07-12 22.61 22.61 22.61 22.61 0.0M
2023-07-11 23.76 23.76 23.76 23.76 0.0M
2023-07-10 25.00 25.00 25.00 25.00 0.0M
2023-07-07 26.00 27.90 26.00 26.00 0.0M
2023-07-06 26.60 28.00 26.60 26.60 0.0M
2023-07-05 28.00 28.00 28.00 28.00 0.0M
2023-07-04 27.30 28.00 27.30 27.93 0.0M
2023-06-27 25.00 26.75 25.00 26.75 0.0M
2023-06-26 25.63 25.63 25.63 25.63 0.0M
2023-06-23 24.41 24.41 24.41 24.41 0.0M
2023-06-21 23.50 23.50 23.25 23.25 0.0M
2023-06-20 23.25 23.25 23.25 23.25 0.0M
2023-06-15 24.67 24.67 22.80 22.80 0.0M
2023-06-14 25.50 25.50 23.50 23.50 0.0M
2023-06-09 24.55 24.55 24.30 24.30 0.0M
2023-06-08 23.50 23.50 23.50 23.50 0.0M
2023-06-07 26.93 26.93 24.50 24.64 0.0M
2023-06-06 27.00 27.30 25.65 25.65 0.0M
2023-06-05 27.30 27.30 27.00 27.00 0.0M
2023-06-02 27.30 27.30 27.30 27.30 0.0M
2023-06-01 25.90 26.50 25.90 26.50 0.0M
2023-05-31 27.25 27.25 27.25 27.25 0.0M
2023-05-30 25.60 27.80 25.27 26.00 0.0M
2023-05-29 29.05 29.05 26.60 26.60 0.0M
2023-05-26 28.00 29.99 28.00 28.00 0.0M
2023-05-17 29.00 29.00 29.00 29.00 0.0M
2023-05-15 29.00 29.00 29.00 29.00 0.0M
2023-05-10 26.60 29.38 26.60 29.38 0.0M
2023-05-05 28.00 28.00 27.99 27.99 0.0M
2023-05-04 27.00 27.18 27.00 27.18 0.0M
2023-05-03 23.56 25.95 23.56 25.90 0.0M
2023-05-02 24.55 26.95 24.55 24.72 0.0M
2023-04-28 25.70 27.00 25.70 25.72 0.0M
2023-04-25 27.00 27.00 27.00 27.00 0.0M
2023-04-24 27.00 27.00 26.97 26.97 0.0M
2023-04-21 26.00 26.00 25.65 26.00 0.0M
2023-04-19 28.45 28.45 27.00 27.00 0.0M
2023-04-18 28.66 28.66 27.30 27.30 0.0M
2023-04-13 27.30 27.30 27.30 27.30 0.0M
2023-04-12 26.00 26.00 26.00 26.00 0.0M
2023-04-11 24.39 26.25 23.76 25.50 0.0M
2023-04-06 25.01 25.01 25.01 25.01 0.0M
2023-03-29 26.32 26.32 26.32 26.32 0.0M
2023-03-28 26.99 26.99 26.99 26.99 0.0M
2023-03-27 28.41 28.41 28.41 28.41 0.0M
2023-03-15 31.29 31.29 28.41 28.41 0.0M
2023-03-14 29.90 29.90 29.90 29.90 0.0M
2023-03-13 29.90 29.90 27.10 28.51 0.0M
2023-03-10 29.40 29.40 28.50 28.50 0.0M
2023-03-09 28.50 28.50 28.00 28.00 0.0M
2023-03-08 28.14 28.14 27.75 27.75 0.0M
2023-03-06 26.92 26.92 24.37 26.89 0.0M
2023-03-03 25.65 25.65 25.65 25.65 0.0M
2023-03-02 27.00 27.00 27.00 27.00 0.0M
2023-03-01 29.90 29.90 27.08 27.16 0.0M
2023-02-28 30.00 30.00 28.50 28.50 0.0M
2023-02-27 28.85 28.85 28.85 28.85 0.0M
2023-02-24 27.75 27.75 25.20 27.50 0.0M
2023-02-23 26.40 26.50 26.40 26.50 0.0M
2023-02-22 24.05 25.70 24.05 25.25 0.0M
2023-02-21 24.55 24.55 22.80 24.50 0.0M
2023-02-20 23.40 23.40 23.40 23.40 0.0M
2023-02-17 22.35 22.35 22.35 22.35 0.0M
2023-02-16 21.30 21.30 21.30 21.30 0.0M
2023-02-13 21.20 21.20 21.20 21.20 0.0M
2023-02-10 20.20 20.20 20.20 20.20 0.0M
2023-02-06 19.25 19.25 19.25 19.25 0.0M
2023-02-03 21.20 21.20 20.20 20.20 0.0M
2023-02-01 21.20 21.20 21.20 21.20 0.0M
2023-01-25 21.25 21.25 20.20 20.20 0.0M
2023-01-19 21.25 21.25 21.25 21.25 0.0M
2023-01-18 22.80 22.80 21.70 21.70 0.0M
2023-01-17 23.00 23.00 22.80 22.80 0.0M
2023-01-16 24.00 24.00 24.00 24.00 0.0M
2023-01-10 24.70 24.70 24.70 24.70 0.0M
2023-01-04 26.00 26.00 26.00 26.00 0.0M
2023-01-03 27.75 28.95 26.45 26.60 0.0M
2023-01-02 29.50 29.80 27.00 27.75 0.0M