Sterling Powergensys Ltd

STES
🏛️ 印度 →
31.23
最后更新: 2025-10-03
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
2025-10-03 32.57 32.57 29.20 31.23 0.0M
2025-10-01 33.16 33.99 32.27 32.49 0.0M
2025-09-30 33.34 33.60 33.00 33.10 0.0M
2025-09-29 34.75 34.75 32.80 33.34 0.0M
2025-09-26 34.70 35.20 33.70 33.79 0.0M
2025-09-25 35.50 35.50 34.00 34.80 0.0M
2025-09-24 35.55 35.55 33.57 34.55 0.0M
2025-09-23 34.06 34.49 33.31 33.97 0.0M
2025-09-22 35.47 35.47 33.10 33.80 0.0M
2025-09-19 35.99 35.99 34.10 34.77 0.0M
2025-09-18 35.39 35.39 34.30 35.00 0.0M
2025-09-17 34.51 35.40 33.41 34.53 0.0M
2025-09-16 34.00 35.50 34.00 34.50 0.0M
2025-09-15 35.99 35.99 34.00 34.53 0.0M
2025-09-12 35.25 35.28 34.82 35.28 0.0M
2025-09-11 35.40 35.40 34.40 35.28 0.0M
2025-09-10 36.80 36.80 34.41 35.47 0.0M
2025-09-09 34.01 35.64 34.01 35.40 0.0M
2025-09-08 36.50 36.50 34.00 35.37 0.0M
2025-09-05 35.20 36.48 34.18 35.92 0.0M
2025-09-04 36.90 36.90 33.66 34.85 0.0M
2025-09-03 35.99 36.40 33.66 34.08 0.0M
2025-09-02 34.60 37.14 34.60 35.28 0.0M
2025-09-01 37.50 37.50 35.55 36.14 0.0M
2025-08-29 35.96 36.50 35.25 36.05 0.0M
2025-08-28 36.70 37.50 33.00 34.96 0.0M
2025-08-26 36.19 37.70 35.20 36.55 0.0M
2025-08-25 38.20 38.20 36.50 36.89 0.0M
2025-08-22 35.99 38.20 35.21 38.02 0.0M
2025-08-21 36.47 36.87 35.10 35.81 0.0M
2025-08-20 38.99 38.99 35.01 36.47 0.0M
2025-08-19 31.99 38.50 31.50 37.47 0.0M
2025-08-18 33.25 33.30 31.50 32.15 0.0M
2025-08-14 34.70 34.70 33.24 33.78 0.0M
2025-08-13 34.45 34.80 33.11 34.06 0.0M
2025-08-12 34.20 34.20 32.50 34.00 0.0M
2025-08-11 34.70 34.70 32.55 34.28 0.0M
2025-08-08 33.56 34.70 32.00 34.28 0.0M
2025-08-07 34.45 34.80 33.01 34.13 0.0M
2025-08-06 35.70 35.70 32.52 34.70 0.0M
2025-08-05 36.50 37.10 34.00 35.29 0.0M
2025-08-04 35.35 36.94 35.35 36.49 0.0M
2025-08-01 36.90 36.90 36.00 36.40 0.0M
2025-07-31 35.30 37.50 35.30 36.85 0.0M
2025-07-30 36.21 37.10 36.21 36.66 0.0M
2025-07-29 37.40 37.40 36.38 36.54 0.0M
2025-07-28 37.60 37.60 36.21 36.59 0.0M
2025-07-25 37.60 37.60 36.13 36.66 0.0M
2025-07-24 36.16 37.60 36.16 36.62 0.0M
2025-07-23 37.25 37.40 35.80 36.47 0.0M
2025-07-22 37.50 37.50 35.32 37.23 0.0M
2025-07-21 37.20 37.20 36.01 36.18 0.0M
2025-07-18 38.00 38.00 35.52 36.78 0.0M
2025-07-17 36.58 37.70 36.32 37.29 0.0M
2025-07-16 38.70 38.70 36.40 36.58 0.0M
2025-07-15 37.92 37.95 37.00 37.30 0.0M
2025-07-14 37.90 39.00 36.30 37.28 0.0M
2025-07-11 36.99 38.00 35.67 36.99 0.0M
2025-07-10 36.55 37.90 35.60 35.79 0.0M
2025-07-09 36.14 39.00 36.14 36.50 0.0M
2025-07-08 39.34 39.75 36.63 37.20 0.0M
2025-07-07 41.15 41.15 38.50 39.14 0.0M
2025-07-04 42.09 42.09 39.05 40.72 0.1M
2025-07-03 38.60 38.60 37.50 38.27 0.0M
2025-07-02 38.44 38.44 37.50 37.97 0.0M
2025-07-01 38.60 38.60 37.01 38.10 0.0M
2025-06-30 37.15 38.50 36.22 37.90 0.0M
2025-06-27 38.80 38.80 36.71 37.33 0.0M
2025-06-26 38.50 38.50 36.25 37.52 0.0M
2025-06-25 37.67 39.20 36.10 36.86 0.0M
2025-06-24 37.15 39.40 37.15 37.67 0.0M
2025-06-23 39.70 39.70 36.40 37.91 0.0M
2025-06-20 38.50 38.75 37.01 37.89 0.0M
2025-06-19 36.25 39.70 36.25 37.65 0.0M
2025-06-18 36.30 39.80 36.30 38.80 0.0M
2025-06-17 39.00 39.00 37.20 37.74 0.0M
2025-06-16 40.80 40.80 36.61 37.59 0.0M
2025-06-13 39.80 41.50 37.99 39.27 0.0M
2025-06-12 39.00 39.40 37.60 37.73 0.0M
2025-06-11 38.60 39.49 37.70 38.27 0.0M
2025-06-10 38.98 38.98 38.18 38.60 0.0M
2025-06-09 37.75 39.50 37.70 38.18 0.0M
2025-06-06 39.80 39.80 38.00 38.72 0.0M
2025-06-05 39.60 40.80 38.19 39.42 0.0M
2025-06-04 38.20 40.50 38.20 38.91 0.0M
2025-06-03 41.00 41.90 38.30 39.87 0.0M
2025-06-02 41.60 41.60 38.63 39.98 0.0M
2025-05-30 41.40 41.40 40.65 40.66 0.0M
2025-05-29 43.00 43.00 39.00 39.62 0.0M
2025-05-28 43.96 43.96 39.78 41.00 0.0M
2025-05-27 43.20 43.20 39.22 41.87 0.0M
2025-05-26 43.45 43.45 41.28 41.28 0.0M
2025-05-23 41.44 43.51 41.44 43.45 0.0M
2025-05-22 45.29 45.29 41.00 41.44 0.0M
2025-05-21 41.00 43.14 41.00 43.14 0.0M
2025-05-20 40.30 41.14 39.00 41.09 0.0M
2025-05-19 39.00 40.32 39.00 39.19 0.0M
2025-05-16 40.42 40.42 38.40 38.40 0.0M
2025-05-15 41.40 41.40 40.00 40.42 0.0M
2025-05-14 39.20 40.22 39.00 40.01 0.0M
2025-05-13 38.10 38.46 35.60 38.46 0.0M
2025-05-12 36.40 36.63 36.00 36.63 0.0M
2025-05-09 35.96 35.96 34.55 34.89 0.0M
2025-05-08 37.30 37.30 34.30 35.96 0.0M
2025-05-07 36.99 38.00 35.15 35.86 0.0M
2025-05-06 35.70 37.00 35.00 36.99 0.0M
2025-05-05 38.11 38.11 34.49 35.24 0.0M
2025-05-02 34.77 38.40 34.77 36.30 0.0M
2025-04-30 40.29 40.29 36.48 36.59 0.0M
2025-04-29 41.94 41.94 38.05 38.38 0.0M
2025-04-28 37.00 40.70 36.92 39.95 0.0M
2025-04-25 40.71 42.66 38.68 38.86 0.0M
2025-04-24 43.15 43.75 40.71 40.71 0.0M
2025-04-23 43.38 43.59 40.21 42.85 0.0M
2025-04-22 42.30 42.48 40.00 42.32 0.0M
2025-04-21 40.45 41.35 37.43 40.51 0.0M
2025-04-17 39.39 39.39 39.00 39.39 0.0M
2025-04-16 38.62 38.62 38.61 38.62 0.0M
2025-04-15 36.58 38.06 36.58 37.87 0.0M
2025-04-11 35.89 37.34 35.89 37.32 0.0M
2025-04-09 35.20 36.62 35.20 36.62 0.0M
2025-04-08 35.91 35.91 35.91 35.91 0.0M
2025-04-07 36.65 36.65 36.64 36.64 0.0M
2025-04-04 36.65 37.38 35.92 37.38 0.0M
2025-04-03 36.65 36.65 36.65 36.65 0.0M
2025-04-02 34.54 35.94 34.54 35.94 0.0M
2025-04-01 35.95 35.95 35.24 35.24 0.0M
2025-03-28 35.95 35.95 35.95 35.95 0.0M
2025-03-27 36.50 36.68 36.50 36.68 0.0M
2025-03-26 37.95 37.95 37.24 37.24 0.0M
2025-03-25 38.09 38.09 38.00 38.00 0.0M
2025-03-24 37.64 37.64 37.35 37.35 0.0M
2025-03-21 36.91 36.91 36.91 36.91 0.0M
2025-03-20 37.66 37.66 37.66 37.66 0.0M
2025-03-19 38.42 38.42 38.42 38.42 0.0M
2025-03-18 39.20 39.20 39.20 39.20 0.0M
2025-03-17 39.99 39.99 39.99 39.99 0.0M
2025-03-13 40.80 40.80 40.80 40.80 0.0M
2025-03-12 41.63 41.63 41.63 41.63 0.0M
2025-03-11 42.47 44.01 42.47 42.47 0.0M
2025-03-10 46.00 46.00 41.65 44.70 0.0M
2025-03-07 43.00 43.84 42.00 43.84 0.0M
2025-03-06 39.50 41.77 38.00 41.76 0.0M
2025-03-05 40.40 40.96 37.06 39.79 0.0M
2025-03-04 35.85 39.61 35.85 39.01 0.0M
2025-03-03 39.71 39.71 37.73 37.73 0.0M
2025-02-28 41.79 41.79 39.71 39.71 0.0M
2025-02-27 43.97 43.97 41.79 41.79 0.0M
2025-02-25 44.90 45.35 41.61 43.98 0.0M
2025-02-24 42.13 45.99 42.13 43.80 0.0M
2025-02-21 47.44 49.00 44.34 44.34 0.0M
2025-02-20 46.44 51.30 46.44 46.67 0.0M
2025-02-19 48.88 48.88 48.88 48.88 0.0M
2025-02-18 51.45 51.45 51.45 51.45 0.0M
2025-02-17 55.86 55.86 54.15 54.15 0.0M
2025-02-14 57.00 57.00 57.00 57.00 0.0M
2025-02-13 58.16 58.16 58.16 58.16 0.0M
2025-02-12 59.34 59.34 59.34 59.34 0.0M
2025-02-11 60.55 60.55 60.55 60.55 0.0M
2025-02-10 63.04 63.04 61.78 61.78 0.0M
2025-02-07 63.04 63.04 63.04 63.04 0.0M
2025-02-06 61.81 61.81 61.81 61.81 0.0M
2025-02-05 60.60 60.60 60.60 60.60 0.0M
2025-02-04 59.42 59.42 59.42 59.42 0.0M
2025-02-03 58.26 58.26 58.26 58.26 0.0M
2025-02-01 57.12 57.12 57.00 57.12 0.0M
2025-01-31 56.00 56.44 56.00 56.00 0.0M
2025-01-30 55.74 55.74 55.34 55.34 0.0M
2025-01-29 56.46 56.50 56.46 56.46 0.0M
2025-01-28 57.61 57.61 57.61 57.61 0.0M
2025-01-27 58.78 58.78 58.78 58.78 0.0M
2025-01-24 59.97 59.97 59.97 59.97 0.0M
2025-01-23 61.19 61.19 61.19 61.19 0.0M
2025-01-22 62.43 62.43 62.43 62.43 0.0M
2025-01-21 63.39 63.70 63.39 63.70 0.0M
2025-01-20 64.68 64.68 64.68 64.68 0.0M
2025-01-17 65.99 65.99 65.99 65.99 0.0M
2025-01-16 67.33 68.00 67.33 67.33 0.0M
2025-01-15 68.70 68.70 68.70 68.70 0.0M
2025-01-14 70.10 70.10 70.10 70.10 0.0M
2025-01-13 71.53 71.53 71.53 71.53 0.0M
2025-01-10 72.98 72.98 72.98 72.98 0.0M
2025-01-09 74.46 74.46 74.46 74.46 0.0M
2025-01-08 75.97 75.97 75.97 75.97 0.0M
2025-01-07 77.52 77.52 77.52 77.52 0.0M
2025-01-06 79.10 79.10 71.65 79.10 0.0M
2025-01-03 75.34 75.34 75.34 75.34 0.0M
2025-01-02 71.00 71.76 70.75 71.76 0.0M
2025-01-01 67.05 68.35 62.45 68.35 0.0M