Swastik Pipe Ltd

SWAK
🏛️ 印度 →
30.60
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
2023-12-29 93.40 94.25 92.20 93.85 0.0M
2023-12-28 97.90 97.90 93.15 94.25 0.0M
2023-12-27 97.00 97.00 94.80 94.95 0.0M
2023-12-26 92.35 99.95 89.00 97.05 0.0M
2023-12-22 93.50 93.50 93.50 93.50 0.0M
2023-12-21 97.25 97.25 91.00 93.25 0.0M
2023-12-20 97.15 97.50 94.70 94.70 0.0M
2023-12-19 98.00 98.45 97.15 97.15 0.0M
2023-12-18 97.00 97.95 96.40 96.50 0.0M
2023-12-15 95.80 98.90 95.80 97.00 0.0M
2023-12-14 97.35 99.95 96.75 96.75 0.0M
2023-12-13 97.00 97.00 96.35 96.45 0.0M
2023-12-12 98.05 98.05 96.85 97.90 0.0M
2023-12-11 98.20 100.20 98.20 98.50 0.0M
2023-12-08 101.95 101.95 98.20 98.60 0.0M
2023-12-07 98.00 101.90 98.00 99.80 0.0M
2023-12-06 98.05 98.80 96.80 97.10 0.0M
2023-12-05 103.90 105.00 97.05 97.75 0.1M
2023-12-04 100.75 101.60 99.90 100.00 0.0M
2023-12-01 100.00 102.00 99.55 100.80 0.0M
2023-11-30 98.00 99.00 96.15 98.70 0.0M
2023-11-29 95.35 97.75 95.35 97.05 0.0M
2023-11-28 96.90 96.90 94.00 95.30 0.0M
2023-11-24 96.75 97.95 96.00 96.30 0.0M
2023-11-23 98.70 100.00 96.40 97.65 0.0M
2023-11-22 98.65 98.70 95.25 96.05 0.0M
2023-11-21 98.95 99.90 97.00 97.00 0.0M
2023-11-20 96.80 98.90 96.75 97.00 0.0M
2023-11-17 103.90 103.90 90.00 96.80 0.1M
2023-11-16 107.85 107.85 99.00 99.75 0.1M
2023-11-15 107.00 109.50 100.00 102.75 0.1M
2023-11-13 110.10 112.00 103.55 105.05 0.1M
2023-11-12 104.20 115.00 104.20 110.00 0.0M
2023-11-10 111.90 111.90 104.00 104.10 0.1M
2023-11-09 110.10 113.00 104.00 107.55 0.1M
2023-11-08 112.45 113.10 110.10 112.90 0.0M
2023-11-07 111.50 113.50 108.00 109.70 0.0M
2023-11-06 116.00 116.00 113.50 113.75 0.0M
2023-11-03 114.50 116.45 113.50 114.60 0.0M
2023-11-02 117.70 117.70 113.00 114.00 0.0M
2023-11-01 110.00 116.00 110.00 114.65 0.0M
2023-10-31 115.00 115.95 111.00 112.00 0.0M
2023-10-30 118.25 121.00 115.00 115.50 0.0M
2023-10-27 116.00 121.00 116.00 117.20 0.0M
2023-10-26 118.95 118.95 113.10 116.00 0.0M
2023-10-25 111.80 119.00 105.00 115.75 0.1M
2023-10-23 118.50 118.50 107.50 109.35 0.0M
2023-10-20 120.50 126.00 117.00 118.30 0.2M
2023-10-19 119.80 125.45 116.50 120.50 0.1M
2023-10-18 108.40 124.50 105.55 118.55 0.2M
2023-10-17 105.00 110.00 104.60 106.00 0.1M
2023-10-16 100.85 104.40 100.50 103.80 0.1M
2023-10-13 97.85 101.00 97.85 99.05 0.0M
2023-10-12 97.50 97.50 96.20 96.20 0.0M
2023-10-11 99.75 103.00 98.25 98.80 0.0M
2023-10-10 97.35 99.00 97.05 97.05 0.0M
2023-10-09 95.90 96.00 95.90 96.00 0.0M
2023-10-06 97.20 97.20 95.20 96.10 0.0M
2023-10-05 97.40 98.75 95.60 98.00 0.0M
2023-10-04 95.10 97.65 95.00 97.40 0.0M
2023-10-03 106.00 108.95 97.55 97.90 0.1M
2023-09-29 85.65 104.10 85.65 100.80 0.1M
2023-09-28 87.00 87.00 86.75 86.75 0.0M
2023-09-27 87.95 87.95 86.00 86.40 0.0M
2023-09-26 84.25 88.45 84.25 86.00 0.0M
2023-09-25 88.45 90.00 87.50 90.00 0.0M
2023-09-22 88.60 88.70 86.70 87.30 0.0M
2023-09-21 86.65 87.75 85.50 86.10 0.0M
2023-09-20 88.35 88.35 88.35 88.35 0.0M
2023-09-18 89.45 91.70 89.45 89.95 0.0M
2023-09-14 90.00 90.05 88.60 89.45 0.0M
2023-09-13 88.00 91.25 88.00 91.25 0.0M
2023-09-12 92.80 92.80 87.80 87.80 0.0M
2023-09-11 92.55 92.95 90.45 90.80 0.0M
2023-09-08 93.70 95.50 93.15 93.15 0.0M
2023-09-07 92.95 94.20 92.95 93.80 0.0M
2023-09-06 92.00 92.90 91.25 91.25 0.0M
2023-09-05 91.75 91.80 91.00 91.00 0.0M
2023-09-04 92.15 92.15 89.15 91.80 0.0M
2023-09-01 91.95 93.90 91.95 92.90 0.0M
2023-08-31 94.00 94.00 92.00 92.05 0.0M
2023-08-30 94.00 94.00 92.60 93.45 0.0M
2023-08-29 94.30 95.00 93.00 93.40 0.0M
2023-08-28 95.95 96.70 95.10 95.10 0.0M
2023-08-25 95.35 96.95 94.25 95.95 0.0M
2023-08-24 100.00 100.35 95.10 97.75 0.0M
2023-08-23 96.20 98.90 96.15 98.90 0.0M
2023-08-22 100.00 100.00 96.15 96.90 0.0M
2023-08-21 101.90 102.00 95.20 97.35 0.0M
2023-08-18 100.35 102.00 96.00 100.65 0.0M
2023-08-17 95.50 96.80 90.00 96.75 0.0M
2023-08-16 100.90 100.90 97.30 97.40 0.0M
2023-08-14 104.90 104.90 100.00 101.35 0.0M
2023-08-11 103.00 105.00 101.40 104.95 0.0M
2023-08-10 104.90 105.00 103.00 103.00 0.0M
2023-08-09 106.15 108.00 105.00 106.00 0.0M
2023-08-08 107.50 109.85 107.00 109.00 0.0M
2023-08-07 110.00 110.00 109.95 109.95 0.0M
2023-08-04 105.20 110.00 105.20 110.00 0.0M
2023-08-03 106.00 107.00 106.00 107.00 0.0M
2023-08-02 110.00 110.00 108.45 108.45 0.0M
2023-08-01 111.55 114.95 111.00 111.05 0.0M
2023-07-31 117.90 117.90 112.30 112.65 0.0M
2023-07-28 112.00 116.40 111.00 113.55 0.1M
2023-07-27 117.10 119.85 113.05 114.40 0.1M
2023-07-26 117.50 122.00 117.00 117.10 0.1M
2023-07-25 106.10 117.50 106.10 116.25 0.1M
2023-07-24 115.00 115.00 104.10 107.05 0.1M
2023-07-21 120.85 120.85 113.00 114.75 0.1M
2023-07-20 122.95 125.00 119.40 119.95 0.1M
2023-07-19 117.20 125.85 114.00 120.05 0.1M
2023-07-18 123.55 123.55 117.00 117.95 0.1M
2023-07-17 112.00 120.80 110.10 118.10 0.2M
2023-07-14 105.60 113.85 105.45 112.00 0.1M
2023-07-13 114.00 117.90 110.60 112.10 0.1M
2023-07-12 112.80 121.90 107.95 113.85 0.2M
2023-07-11 109.00 116.15 96.50 114.20 0.5M
2023-07-10 89.00 105.60 85.00 105.60 0.4M
2023-07-07 74.50 88.00 74.50 88.00 0.3M
2023-07-06 73.85 74.25 73.05 73.35 0.0M
2023-07-05 72.15 72.15 72.15 72.15 0.0M
2023-07-04 71.50 73.95 71.50 73.00 0.0M
2023-07-03 72.25 72.25 70.50 71.10 0.0M
2023-06-30 70.10 71.95 68.75 70.35 0.0M
2023-06-28 71.65 71.65 71.15 71.15 0.0M
2023-06-27 71.75 71.75 71.55 71.65 0.0M
2023-06-26 71.55 71.55 71.55 71.55 0.0M
2023-06-23 72.75 74.45 71.10 74.45 0.0M
2023-06-22 74.80 74.80 74.70 74.70 0.0M
2023-06-21 73.50 73.60 73.50 73.60 0.0M
2023-06-20 72.60 72.95 72.20 72.95 0.0M
2023-06-19 73.15 73.25 73.10 73.15 0.0M
2023-06-16 74.05 74.50 74.05 74.45 0.0M
2023-06-15 72.05 74.85 72.05 74.00 0.0M
2023-06-14 72.15 74.10 69.20 72.10 0.1M
2023-06-13 74.90 74.90 73.05 73.85 0.0M
2023-06-12 75.00 75.00 75.00 75.00 0.0M
2023-06-09 74.75 74.80 74.00 74.00 0.0M
2023-06-08 74.85 74.95 70.00 72.30 0.0M
2023-06-07 74.65 76.00 72.50 73.60 0.0M
2023-06-06 77.50 77.50 74.00 74.30 0.0M
2023-06-05 77.25 77.70 75.10 75.95 0.0M
2023-06-02 77.80 78.00 77.10 77.25 0.0M
2023-06-01 78.50 78.95 78.10 78.45 0.0M
2023-05-31 77.50 79.40 76.80 78.05 0.0M
2023-05-30 79.00 82.10 79.00 79.25 0.0M
2023-05-29 84.95 84.95 79.10 79.10 0.0M
2023-05-26 83.00 83.00 81.50 81.50 0.0M
2023-05-25 83.15 83.15 81.30 81.30 0.0M
2023-05-24 83.90 85.65 83.90 84.00 0.0M
2023-05-23 79.85 89.85 78.00 82.40 0.0M
2023-05-22 78.05 78.05 77.90 78.00 0.0M
2023-05-19 78.80 79.50 78.55 79.25 0.0M
2023-05-18 78.95 78.95 77.20 78.15 0.0M
2023-05-17 77.00 78.85 77.00 78.45 0.0M
2023-05-16 79.75 80.00 77.60 78.65 0.0M
2023-05-15 78.25 79.95 78.20 78.20 0.0M
2023-05-12 79.15 80.65 79.00 79.00 0.0M
2023-05-11 80.00 80.00 79.65 79.65 0.0M
2023-05-10 81.25 81.25 79.40 79.40 0.0M
2023-05-09 80.55 80.55 79.10 79.10 0.0M
2023-05-08 79.85 81.90 79.60 81.25 0.0M
2023-05-05 79.05 81.00 79.00 79.00 0.0M
2023-05-04 79.15 81.85 79.15 81.00 0.0M
2023-05-03 80.55 80.55 80.55 80.55 0.0M
2023-05-02 78.85 81.15 78.85 81.10 0.0M
2023-04-28 78.00 78.00 77.70 78.00 0.0M
2023-04-27 78.70 78.90 77.70 78.20 0.0M
2023-04-26 77.15 78.00 77.15 77.95 0.0M
2023-04-25 78.15 78.15 78.00 78.15 0.0M
2023-04-24 77.50 78.50 77.50 78.50 0.0M
2023-04-21 80.00 80.00 78.25 78.35 0.0M
2023-04-20 78.00 79.90 78.00 79.65 0.0M
2023-04-19 77.55 77.55 77.55 77.55 0.0M
2023-04-18 79.85 80.00 78.55 78.55 0.0M
2023-04-17 76.05 79.25 75.60 79.20 0.0M
2023-04-13 78.00 78.45 78.00 78.45 0.0M
2023-04-12 82.30 82.30 78.00 78.00 0.1M
2023-04-11 78.25 79.50 78.25 79.50 0.0M
2023-04-06 80.00 81.90 79.95 80.70 0.0M
2023-04-05 79.55 81.95 79.55 80.55 0.0M
2023-04-03 80.95 80.95 80.95 80.95 0.0M
2023-03-31 79.30 80.50 79.00 79.30 0.0M
2023-03-29 78.95 85.95 78.95 79.05 0.0M
2023-03-28 81.15 81.15 76.25 76.50 0.0M
2023-03-27 77.00 79.00 77.00 78.00 0.1M
2023-03-24 78.00 80.00 78.00 78.55 0.0M
2023-03-23 79.00 79.95 78.95 79.95 0.0M
2023-03-22 79.10 79.35 76.30 78.50 0.0M
2023-03-21 78.95 79.90 78.95 79.50 0.0M
2023-03-20 81.90 81.90 76.20 77.70 0.0M
2023-03-17 81.50 81.90 79.10 79.25 0.0M
2023-03-16 78.05 81.70 77.50 79.15 0.0M
2023-03-15 81.25 81.25 78.65 79.50 0.0M
2023-03-14 83.00 85.75 76.00 80.75 0.0M
2023-03-13 87.00 87.00 86.00 86.00 0.0M
2023-03-10 83.55 88.00 83.55 88.00 0.0M
2023-03-09 91.55 91.55 85.50 87.00 0.0M
2023-03-08 86.50 88.00 86.50 88.00 0.0M
2023-03-06 84.55 84.55 84.55 84.55 0.0M
2023-03-03 79.50 83.10 79.50 83.00 0.0M
2023-03-02 80.50 83.00 80.50 81.25 0.0M
2023-03-01 75.25 83.95 75.25 83.45 0.0M
2023-02-28 82.60 82.60 79.10 81.00 0.0M
2023-02-27 88.00 88.00 82.30 82.30 0.0M
2023-02-23 88.00 90.00 88.00 90.00 0.0M
2023-02-22 87.25 87.35 87.10 87.10 0.0M
2023-02-20 92.90 93.00 89.75 89.75 0.0M
2023-02-17 89.05 91.90 89.05 91.45 0.0M
2023-02-16 86.05 89.95 86.05 89.95 0.0M
2023-02-15 88.15 88.15 88.15 88.15 0.0M
2023-02-14 90.55 90.55 90.00 90.00 0.0M
2023-02-13 90.00 93.00 90.00 90.50 0.0M
2023-02-10 90.50 90.55 90.00 90.50 0.1M
2023-02-09 88.45 91.00 86.55 91.00 0.1M
2023-02-08 84.50 90.00 84.50 87.25 0.0M
2023-02-07 87.05 88.45 86.00 86.45 0.0M
2023-02-06 90.55 90.55 88.55 88.55 0.0M
2023-02-03 92.60 92.60 89.00 90.00 0.0M
2023-02-02 96.00 96.00 92.50 93.50 0.0M
2023-02-01 95.00 96.00 94.20 96.00 0.0M
2023-01-31 93.20 95.95 93.20 95.95 0.0M
2023-01-30 95.00 96.50 93.10 94.35 0.0M
2023-01-27 97.10 98.85 91.70 92.90 0.0M
2023-01-25 98.25 98.25 94.60 95.55 0.0M
2023-01-24 98.60 100.50 98.60 99.15 0.0M
2023-01-23 102.90 102.90 99.20 100.30 0.0M
2023-01-20 100.95 100.95 99.55 99.55 0.0M
2023-01-19 100.60 101.00 98.10 99.05 0.1M
2023-01-18 101.95 105.00 100.55 100.85 0.1M
2023-01-17 102.20 102.85 101.05 101.50 0.1M
2023-01-16 101.70 101.90 100.30 101.35 0.1M
2023-01-13 100.85 102.00 100.10 101.35 0.1M
2023-01-12 101.85 102.55 100.00 100.00 0.0M
2023-01-11 100.45 102.50 100.00 102.00 0.1M
2023-01-10 100.00 101.85 97.50 100.95 0.2M
2023-01-09 97.00 102.95 96.00 101.60 0.1M
2023-01-06 100.95 100.95 96.00 97.60 0.0M
2023-01-05 99.00 99.75 96.55 98.60 0.0M
2023-01-04 99.05 100.95 98.20 99.95 0.0M
2023-01-03 103.95 105.80 101.10 102.15 0.1M
2023-01-02 102.20 103.95 101.00 103.35 0.1M