Tata Textile Mills Ltd

TATX
🏛️ 巴基斯坦 →
175.95
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
09:30 167.97 167.97 167.97 167.97 0.0K
09:35 167.98 167.98 167.98 167.98 0.0K
09:40 167.00 167.00 165.01 165.01 0.2K
09:45 165.01 165.01 165.01 165.01 0.0K
09:50 166.00 166.00 162.50 162.50 5.0K
09:55 163.00 165.00 163.00 163.15 3.1K
10:00 164.99 166.00 164.99 165.00 4.2K
10:05 165.00 165.00 165.00 165.00 0.3K
10:10 165.00 166.90 165.00 165.00 0.5K
10:15 165.00 165.00 165.00 165.00 0.1K
10:20 163.02 166.50 163.00 164.98 4.4K
10:25 164.98 164.98 164.98 164.98 0.1K
10:30 164.95 164.98 164.95 164.98 0.1K
10:35 164.98 164.98 163.05 164.00 0.3K
10:40 164.00 165.00 164.00 165.00 7.5K
10:45 164.00 164.00 164.00 164.00 0.0K
10:50 163.04 163.04 162.50 162.50 2.6K
10:55 162.50 163.00 160.50 163.00 5.9K
11:00 163.00 163.00 163.00 163.00 1.0K
11:05 163.00 163.00 163.00 163.00 0.1K
11:10 164.15 166.85 164.15 165.90 7.6K
11:15 166.95 167.00 166.95 167.00 3.1K
11:20 166.70 168.00 166.70 167.00 1.0K
11:25 167.00 167.00 167.00 167.00 0.0K
11:30 166.10 166.10 166.10 166.10 0.1K
11:35 167.00 167.00 165.50 165.50 0.0K
11:40 166.00 166.99 166.00 166.99 0.9K
11:50 166.00 166.00 166.00 166.00 0.1K
11:55 166.90 166.99 166.90 166.99 0.4K
12:00 166.00 166.98 166.00 166.98 2.0K
12:15 165.50 165.50 165.50 165.50 0.0K
12:20 165.50 165.50 165.50 165.50 0.1K
12:45 165.50 165.50 165.50 165.50 0.1K
12:55 166.70 166.70 166.70 166.70 0.2K
13:00 167.00 168.00 167.00 168.00 6.4K
13:05 167.00 170.00 167.00 169.00 2.0K
13:15 169.00 169.80 169.00 169.00 2.0K
13:20 168.99 169.00 168.00 168.70 0.4K
13:25 167.20 167.20 167.00 167.00 5.8K
13:30 167.00 167.00 167.00 167.00 0.0K
13:35 164.50 164.50 164.50 164.50 3.1K
13:40 165.00 165.00 165.00 165.00 0.4K
13:45 165.00 165.00 164.50 164.50 7.0K
13:50 164.50 166.90 164.50 166.90 2.9K
13:55 166.00 166.00 166.00 166.00 0.1K
14:10 165.02 165.02 164.50 165.02 0.6K
14:20 165.02 165.02 165.02 165.02 0.0K
14:25 165.02 165.02 163.10 163.10 1.0K
14:30 163.11 163.11 163.11 163.11 0.1K
14:35 163.11 163.11 163.11 163.11 0.1K
14:50 162.01 165.02 162.01 162.50 12.5K
14:55 162.25 162.25 162.00 162.00 9.8K
15:00 162.01 162.01 160.99 161.00 0.8K
15:05 162.01 162.01 162.00 162.00 4.8K
15:10 162.01 162.01 161.01 161.01 0.8K
15:15 161.35 161.35 161.35 161.35 0.0K
15:20 162.20 164.00 162.01 164.00 3.3K
15:25 162.06 163.50 162.05 163.49 4.3K
16:25 162.34 162.34 162.34 162.34 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 183.90 184.00 173.70 175.95 0.2M
2025-09-25 162.34 178.57 160.00 178.57 0.4M
2025-09-24 167.97 170.00 160.50 162.34 0.1M
2025-09-23 170.00 172.00 154.38 167.07 0.2M
2025-09-22 177.90 177.90 171.00 171.53 0.1M
2025-09-19 182.80 182.80 170.00 173.51 0.0M
2025-09-18 174.50 183.99 171.75 176.07 0.1M
2025-09-17 179.95 180.00 170.00 171.43 0.1M
2025-09-16 179.97 180.00 175.01 176.88 0.0M
2025-09-15 180.00 182.50 174.91 177.34 0.1M
2025-09-12 191.88 195.39 175.00 178.78 0.2M
2025-09-11 183.79 198.88 178.10 187.73 0.3M
2025-09-10 192.69 192.69 181.15 184.27 0.1M
2025-09-09 192.45 193.49 189.99 190.83 0.1M
2025-09-08 196.00 200.00 190.02 193.17 0.1M
2025-09-05 206.99 206.99 195.25 196.11 0.2M
2025-09-04 208.05 209.70 203.00 204.26 0.1M
2025-09-03 209.88 214.88 207.00 207.63 0.2M
2025-09-02 209.00 220.00 206.05 207.35 0.2M
2025-09-01 215.95 215.95 206.50 207.41 0.1M
2025-08-29 215.00 222.00 209.00 211.61 0.2M
2025-08-28 209.95 230.14 205.25 214.07 0.8M
2025-08-27 218.97 225.00 202.10 209.23 0.4M
2025-08-26 230.00 231.00 210.83 214.00 0.7M
2025-08-25 246.00 254.50 230.00 234.24 0.3M
2025-08-22 242.00 259.00 235.00 245.57 0.7M
2025-08-21 256.00 261.90 240.00 240.54 0.3M
2025-08-20 264.99 269.85 240.50 255.37 1.0M
2025-08-19 275.00 276.00 255.05 258.85 0.4M
2025-08-18 271.00 284.00 265.00 267.16 1.0M
2025-08-15 242.00 264.00 241.70 264.00 1.3M
2025-08-13 249.90 249.90 235.00 240.00 0.8M
2025-08-12 236.00 247.50 234.00 239.81 1.3M
2025-08-11 219.00 235.00 217.99 229.96 1.4M
2025-08-08 207.49 228.62 201.05 214.01 1.5M
2025-08-07 227.00 230.00 202.00 207.84 0.5M
2025-08-06 217.00 230.00 216.00 224.05 1.2M
2025-08-05 208.99 226.00 206.10 214.95 1.2M
2025-08-04 168.62 206.10 168.62 206.10 2.1M
2025-08-01 200.00 220.00 187.36 187.36 0.9M
2025-07-31 230.00 240.00 205.42 208.18 0.6M
2025-07-30 250.00 265.00 224.79 228.24 0.4M
2025-07-29 277.01 285.00 249.08 249.77 0.3M
2025-07-28 290.00 300.00 273.00 276.76 0.4M
2025-07-25 287.00 299.89 272.12 275.35 0.2M
2025-07-24 297.99 305.00 279.00 283.39 0.9M
2025-07-23 289.00 311.00 288.00 293.94 0.6M
2025-07-22 267.00 285.19 245.11 285.05 0.7M
2025-07-21 244.00 259.26 243.75 259.26 0.4M
2025-07-18 237.99 241.99 230.00 235.69 0.2M
2025-07-17 243.00 245.00 228.00 238.55 0.3M
2025-07-16 226.00 249.99 222.00 237.24 0.5M
2025-07-15 244.99 244.99 222.00 227.29 0.7M
2025-07-14 210.00 230.23 210.00 230.23 0.7M
2025-07-11 218.00 222.50 202.55 209.30 0.2M
2025-07-10 215.00 228.99 210.00 218.81 1.0M
2025-07-09 234.71 234.71 192.03 208.87 1.2M
2025-07-08 204.97 213.37 204.97 213.37 0.2M
2025-07-07 193.97 193.97 190.00 193.97 0.7M
2025-07-04 159.99 176.34 144.52 176.34 0.7M
2025-07-03 158.00 168.44 155.10 160.31 0.9M
2025-07-02 142.88 154.08 142.88 154.08 1.9M
2025-07-01 140.99 142.68 135.00 140.07 2.6M
2025-06-30 129.71 129.71 122.53 129.71 0.6M
2025-06-27 111.00 117.92 110.00 117.92 1.0M
2025-06-26 104.40 107.23 98.00 107.20 2.9M
2025-06-25 90.00 97.85 86.15 97.48 1.0M
2025-06-24 85.20 90.37 85.10 88.95 0.2M
2025-06-23 85.05 92.50 81.83 82.15 0.3M
2025-06-20 91.26 97.40 88.00 90.92 0.3M
2025-06-19 91.40 92.33 86.15 90.27 1.0M
2025-06-18 75.50 83.94 74.00 83.94 0.6M
2025-06-17 75.00 78.00 73.00 76.31 0.3M
2025-06-16 68.90 74.80 68.01 74.42 1.3M
2025-06-13 70.00 70.00 66.05 68.00 0.0M
2025-06-12 69.00 72.00 66.56 70.55 0.4M
2025-06-11 63.00 68.84 56.32 68.52 0.8M
2025-06-10 58.00 63.90 56.00 62.58 0.4M
2025-06-05 59.80 59.80 57.01 58.09 0.0M
2025-06-04 56.33 61.96 55.26 59.77 0.4M
2025-06-03 59.90 59.90 55.01 56.33 0.1M
2025-06-02 55.01 59.38 55.01 58.98 0.3M
2025-05-30 50.90 53.98 49.15 53.98 0.2M
2025-05-29 48.00 50.00 47.30 49.07 0.0M
2025-05-27 49.00 50.20 48.00 48.55 0.1M
2025-05-26 49.01 51.50 46.26 49.43 0.1M
2025-05-23 46.40 50.92 46.30 48.61 0.3M
2025-05-22 49.50 49.50 45.36 46.29 0.1M
2025-05-21 43.00 47.30 43.00 47.00 0.1M
2025-05-20 43.00 43.00 42.00 43.00 0.0M
2025-05-19 42.69 43.00 40.40 42.98 0.0M
2025-05-16 41.15 42.75 40.05 42.11 0.0M
2025-05-15 42.00 42.97 40.01 42.11 0.0M
2025-05-14 40.00 41.90 40.00 41.00 0.0M
2025-05-13 40.99 41.49 39.30 40.02 0.0M
2025-05-12 43.00 43.00 36.00 40.87 0.0M
2025-05-09 40.90 40.90 37.00 39.58 0.0M
2025-05-08 41.15 41.15 34.05 38.17 0.0M
2025-05-07 37.70 40.50 37.05 37.41 0.0M
2025-05-06 41.00 41.00 39.14 39.68 0.0M
2025-05-05 39.99 40.00 39.99 40.00 0.0M
2025-05-02 40.50 40.50 38.40 39.22 0.0M
2025-04-30 39.25 40.48 39.00 39.05 0.0M
2025-04-29 40.00 41.45 39.00 40.18 0.0M
2025-04-28 41.38 43.50 41.38 41.38 0.1M
2025-04-25 45.10 46.20 44.00 45.98 0.0M
2025-04-24 43.00 46.00 43.00 44.55 0.0M
2025-04-23 44.75 44.75 43.85 43.85 0.0M
2025-04-22 43.50 46.00 43.50 44.25 0.0M
2025-04-21 42.90 44.44 42.50 44.00 0.0M
2025-04-18 40.25 42.40 40.25 42.09 0.0M
2025-04-17 41.02 42.00 39.55 41.95 0.0M
2025-04-16 41.94 42.00 41.90 42.00 0.0M
2025-04-15 41.99 43.95 41.02 42.94 0.0M
2025-04-14 41.00 41.95 40.55 41.73 0.0M
2025-04-11 43.49 43.49 40.05 40.28 0.0M
2025-04-10 43.95 43.95 40.00 40.61 0.0M
2025-04-09 40.99 41.35 39.50 41.35 0.0M
2025-04-08 40.00 40.90 39.75 40.85 0.0M
2025-04-07 41.80 43.49 38.56 39.09 0.0M
2025-04-04 43.00 43.75 41.80 42.71 0.0M
2025-04-03 42.50 43.55 42.50 43.31 0.0M
2025-03-27 42.61 43.45 42.50 43.31 0.0M
2025-03-26 42.30 43.40 42.30 42.79 0.0M
2025-03-25 43.49 43.49 42.26 43.11 0.0M
2025-03-24 43.00 43.90 42.50 42.51 0.0M
2025-03-21 42.97 44.00 42.10 42.12 0.0M
2025-03-20 42.00 42.90 41.55 41.60 0.0M
2025-03-19 44.00 44.50 41.55 42.32 0.0M
2025-03-18 42.95 43.50 42.95 43.44 0.0M
2025-03-17 42.99 42.99 42.95 42.95 0.0M
2025-03-14 43.90 43.90 41.12 42.25 0.0M
2025-03-13 43.90 44.00 43.90 43.99 0.0M
2025-03-12 43.02 43.02 42.00 42.51 0.0M
2025-03-10 44.00 44.00 42.56 43.52 0.0M
2025-03-07 44.88 45.40 44.88 45.29 0.0M
2025-03-06 44.98 45.35 44.98 43.85 0.0M
2025-03-05 45.30 45.30 45.30 43.85 0.0M
2025-03-04 43.10 45.00 42.50 43.85 0.0M
2025-03-03 43.06 44.70 43.00 43.65 0.0M
2025-02-28 45.40 45.40 43.10 43.22 0.0M
2025-02-27 44.50 45.50 44.00 44.52 0.0M
2025-02-26 44.50 45.58 44.01 44.73 0.0M
2025-02-25 45.70 45.95 44.11 44.57 0.0M
2025-02-24 46.00 48.00 44.00 44.91 0.3M
2025-02-21 45.99 46.95 45.80 45.82 0.4M
2025-02-20 45.99 46.95 45.95 46.00 0.3M
2025-02-19 46.50 47.70 45.90 45.98 0.1M
2025-02-18 46.20 46.21 45.95 45.97 0.0M
2025-02-17 46.55 47.00 46.55 47.00 0.0M
2025-02-14 47.90 47.90 47.89 47.00 0.0M
2025-02-13 47.99 47.99 47.00 47.00 0.0M
2025-02-12 47.99 48.90 47.99 48.00 0.1M
2025-02-11 47.10 51.00 47.00 47.11 0.0M
2025-02-10 48.23 48.23 47.10 47.10 0.0M
2025-02-07 48.22 48.23 48.22 48.23 0.0M
2025-02-06 52.00 52.00 48.10 48.23 0.0M
2025-02-03 50.00 50.00 50.00 50.06 0.0M
2025-01-31 47.01 50.50 46.00 50.06 0.0M
2025-01-30 47.00 50.80 46.51 48.10 0.0M
2025-01-28 50.99 50.99 48.10 48.10 0.0M
2025-01-27 49.90 50.90 48.00 49.88 0.0M
2025-01-24 49.00 51.00 49.00 50.00 0.0M
2025-01-23 48.00 48.80 47.24 48.10 0.0M
2025-01-22 49.00 49.00 47.00 47.09 0.0M
2025-01-21 48.02 50.00 48.02 49.81 0.0M
2025-01-20 48.00 49.00 48.00 47.11 0.0M
2025-01-17 48.01 48.01 47.01 47.11 0.0M
2025-01-16 50.50 50.50 50.49 49.90 0.0M
2025-01-15 48.84 50.25 47.50 49.90 0.0M
2025-01-14 47.00 47.01 47.00 47.00 0.0M
2025-01-13 48.00 48.00 46.20 46.97 0.0M
2025-01-10 49.20 49.20 47.10 47.05 0.0M
2025-01-09 47.45 47.45 47.45 47.05 0.0M
2025-01-08 50.00 50.00 47.03 47.05 0.0M
2025-01-07 47.10 51.74 47.10 48.68 0.0M
2025-01-06 47.06 49.00 47.06 49.00 0.0M
2025-01-03 49.26 50.99 49.00 49.51 0.0M
2025-01-02 51.90 51.90 49.10 49.40 0.0M
2025-01-01 50.50 54.00 49.31 54.00 0.0M