Technichem Organics Ltd

TECC
🏛️ 印度 →
50.84
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
2025-09-26 53.50 53.50 50.83 50.84 0.0M
2025-09-25 52.99 53.50 52.99 53.50 0.0M
2025-09-24 51.99 51.99 51.99 51.99 0.0M
2025-09-23 50.50 50.50 49.60 49.60 0.0M
2025-09-22 52.10 52.10 50.02 50.06 0.0M
2025-09-19 51.23 53.86 51.23 52.45 0.0M
2025-09-18 53.91 53.91 53.91 53.91 0.0M
2025-09-17 53.50 53.50 51.35 51.35 0.0M
2025-09-15 54.00 54.00 54.00 54.00 0.0M
2025-09-12 54.00 56.00 53.02 54.20 0.0M
2025-09-11 55.80 56.95 54.01 55.81 0.0M
2025-09-10 55.00 56.85 55.00 56.85 0.0M
2025-09-09 57.75 57.75 54.15 54.15 0.0M
2025-09-08 56.50 56.50 55.00 55.00 0.0M
2025-09-05 58.25 59.85 56.00 56.00 0.0M
2025-09-04 57.00 57.75 57.00 57.75 0.0M
2025-09-03 55.00 55.00 55.00 55.00 0.0M
2025-09-02 57.25 57.25 55.25 57.00 0.0M
2025-09-01 51.43 55.10 51.43 54.53 0.0M
2025-08-29 54.12 55.00 54.12 54.12 0.0M
2025-08-28 57.00 60.00 56.96 56.96 0.1M
2025-08-26 63.00 63.00 59.95 59.95 0.0M
2025-08-25 64.25 66.00 63.10 63.10 0.1M
2025-08-22 62.24 64.70 61.00 61.50 0.1M
2025-08-21 60.20 61.90 57.70 60.00 0.2M
2025-08-20 56.00 58.00 56.00 57.64 0.1M
2025-08-19 53.50 57.90 52.50 56.84 0.1M
2025-08-18 55.00 55.75 54.00 54.24 0.1M
2025-08-14 54.00 57.90 52.34 52.35 0.1M
2025-08-13 53.00 55.99 51.00 52.63 0.1M
2025-08-12 51.00 57.60 49.01 50.90 0.2M
2025-08-11 41.99 48.00 40.05 48.00 0.1M
2025-08-07 40.05 40.50 40.00 40.00 0.0M
2025-08-06 38.30 42.00 38.30 42.00 0.0M
2025-08-05 41.99 41.99 41.99 41.99 0.0M
2025-08-04 32.95 41.99 32.95 40.00 0.0M
2025-08-01 41.00 41.00 41.00 41.00 0.0M
2025-07-31 41.00 41.10 40.99 41.00 0.0M
2025-07-30 42.05 42.05 42.05 42.05 0.0M
2025-07-29 43.00 43.00 42.99 42.99 0.0M
2025-07-25 41.00 45.00 39.90 41.20 0.0M
2025-07-24 41.00 42.99 41.00 42.99 0.0M
2025-07-23 43.75 43.75 43.75 43.75 0.0M
2025-07-21 44.10 44.10 43.75 43.75 0.0M
2025-07-18 44.50 44.50 44.10 44.10 0.0M
2025-07-16 45.75 45.75 44.01 44.01 0.0M
2025-07-10 45.75 45.75 45.75 45.75 0.0M
2025-07-09 43.10 45.90 43.05 45.75 0.0M
2025-07-08 43.20 45.00 43.20 45.00 0.0M
2025-07-04 41.21 45.15 41.21 45.15 0.0M
2025-07-03 43.25 43.25 43.00 43.00 0.0M
2025-07-02 43.25 43.25 43.25 43.25 0.0M
2025-06-30 44.88 44.88 44.88 44.88 0.0M
2025-06-27 42.10 45.10 42.10 45.10 0.0M
2025-06-26 44.22 44.22 44.22 44.22 0.0M
2025-06-25 44.00 44.00 44.00 44.00 0.0M
2025-06-20 45.90 45.90 45.90 45.90 0.0M
2025-06-19 45.90 46.35 45.90 46.33 0.1M
2025-06-18 44.05 44.15 44.05 44.15 0.0M
2025-06-17 45.00 45.00 44.00 44.10 0.0M
2025-06-16 44.20 46.00 44.20 46.00 0.0M
2025-06-13 42.20 46.20 42.20 46.20 0.0M
2025-06-12 43.30 44.00 43.30 44.00 0.0M
2025-06-11 43.70 44.00 43.70 44.00 0.0M
2025-06-10 45.25 45.25 43.70 43.70 0.0M
2025-06-09 45.35 45.35 45.35 45.35 0.0M
2025-06-06 47.50 47.50 45.35 45.35 0.0M
2025-06-05 47.40 47.40 46.00 47.40 0.0M
2025-06-04 45.15 45.15 45.15 45.15 0.1M
2025-06-03 43.80 44.00 42.00 43.00 0.0M
2025-06-02 47.45 47.45 43.78 43.80 0.0M
2025-05-30 46.08 46.08 46.08 46.08 0.0M
2025-05-29 48.50 48.50 48.50 48.50 0.0M
2025-05-28 46.06 47.85 46.06 47.85 0.0M
2025-05-27 46.06 46.06 46.06 46.06 0.0M
2025-05-26 47.00 47.00 47.00 47.00 0.0M
2025-05-23 46.01 47.00 46.01 47.00 0.0M
2025-05-22 46.95 47.00 46.90 46.90 0.0M
2025-05-21 47.85 47.85 47.85 47.85 0.0M
2025-05-20 48.82 48.82 48.82 48.82 0.0M
2025-05-19 47.97 47.97 47.87 47.87 0.0M
2025-05-16 47.03 47.03 47.03 47.03 0.0M
2025-05-15 46.11 46.11 46.11 46.11 0.0M
2025-05-14 47.05 47.05 47.05 47.05 0.0M
2025-05-13 47.06 48.00 47.06 48.00 0.0M
2025-05-12 48.00 48.00 47.06 47.06 0.0M
2025-05-08 48.05 48.05 48.02 48.02 0.0M
2025-05-07 49.00 49.00 49.00 49.00 0.0M
2025-05-06 49.90 49.90 49.90 49.90 0.0M
2025-05-05 50.91 50.91 50.91 50.91 0.0M
2025-04-30 52.05 52.05 51.94 51.94 0.0M
2025-04-29 53.00 53.00 53.00 53.00 0.0M
2025-04-28 55.13 55.13 52.98 52.98 0.0M
2025-04-25 54.50 55.59 54.05 54.05 0.0M
2025-04-24 53.81 54.88 53.81 54.50 0.0M
2025-04-23 53.81 53.81 53.81 53.81 0.1M
2025-04-22 54.30 54.90 54.25 54.90 0.0M
2025-04-21 54.35 54.50 51.70 54.25 0.0M
2025-04-17 53.45 53.47 52.50 53.47 0.1M
2025-04-16 50.55 50.93 50.55 50.93 0.0M
2025-04-15 48.51 48.51 48.50 48.51 0.0M
2025-04-11 45.99 46.20 45.99 46.20 0.1M
2025-04-09 44.00 44.00 44.00 44.00 0.0M
2025-04-08 44.70 47.85 44.50 45.17 0.2M
2025-04-07 45.60 45.60 45.60 45.60 0.1M
2025-04-04 49.00 49.00 48.00 48.00 0.0M
2025-04-03 49.00 49.00 49.00 49.00 0.0M
2025-04-02 48.51 49.45 48.50 48.50 0.0M
2025-04-01 52.85 52.85 45.00 48.50 0.1M
2025-03-28 38.25 44.95 38.20 44.40 0.0M
2025-03-27 42.50 43.00 39.00 39.51 0.1M
2025-03-26 44.10 44.90 43.10 43.50 0.1M
2025-03-25 44.40 44.40 42.90 43.73 0.0M
2025-03-24 46.05 46.50 45.00 45.11 0.0M
2025-03-21 46.50 46.50 45.70 46.35 0.0M
2025-03-20 45.90 46.88 45.00 45.60 0.0M
2025-03-19 45.00 45.50 43.00 45.23 0.1M
2025-03-18 46.00 46.00 43.00 44.88 0.0M
2025-03-17 46.81 47.50 46.01 46.15 0.0M
2025-03-13 49.50 49.90 45.00 46.29 0.0M
2025-03-12 48.30 48.45 48.30 48.39 0.0M
2025-03-11 46.00 48.70 44.60 46.30 0.0M
2025-03-10 48.00 48.40 48.00 48.00 0.0M
2025-03-07 49.00 49.00 44.00 47.69 0.1M
2025-03-06 48.00 49.00 46.80 49.00 0.0M
2025-03-05 47.40 47.40 46.51 46.70 0.0M
2025-03-04 44.50 47.95 44.50 45.21 0.1M
2025-03-03 49.50 51.00 46.49 48.00 0.0M
2025-02-28 50.99 50.99 48.00 50.89 0.1M
2025-02-27 53.95 53.95 50.00 50.99 0.0M
2025-02-25 54.25 54.25 50.10 50.65 0.0M
2025-02-24 49.50 53.00 48.60 53.00 0.1M
2025-02-21 55.00 55.00 51.50 52.44 0.0M
2025-02-20 54.00 55.00 54.00 54.32 0.0M
2025-02-19 56.50 57.00 52.00 54.00 0.1M
2025-02-18 52.10 52.10 49.00 52.00 0.0M
2025-02-17 54.51 55.00 53.51 53.60 0.0M
2025-02-14 61.50 61.50 56.00 56.45 0.0M
2025-02-13 58.00 61.90 55.20 59.41 0.1M
2025-02-12 50.70 62.00 50.10 55.03 0.1M
2025-02-11 54.00 54.50 50.05 52.83 0.1M
2025-02-10 56.00 56.00 54.02 55.00 0.0M
2025-02-07 58.65 58.65 56.21 56.35 0.3M
2025-02-06 57.40 57.95 57.00 57.28 0.2M
2025-02-05 62.50 62.50 56.50 57.25 0.3M
2025-02-04 58.90 60.50 58.25 60.25 0.0M
2025-02-03 59.10 60.40 57.25 57.50 0.1M
2025-02-01 61.90 61.90 59.06 59.06 0.0M
2025-01-31 62.00 63.00 60.51 60.63 0.0M
2025-01-30 60.14 62.40 59.65 60.37 0.0M
2025-01-29 59.55 61.95 59.25 61.50 0.1M
2025-01-28 63.50 67.50 60.00 61.11 0.1M
2025-01-27 64.50 64.99 58.55 62.98 0.2M
2025-01-24 70.99 70.99 62.00 63.85 0.2M
2025-01-23 68.00 71.60 65.00 68.53 0.2M
2025-01-22 74.95 82.50 67.80 70.21 0.6M
2025-01-21 65.00 72.39 64.02 72.39 1.6M
2025-01-20 60.33 60.33 60.33 60.33 0.0M
2025-01-17 54.70 57.46 54.70 57.46 0.3M
2025-01-16 57.60 57.60 54.47 54.73 0.3M
2025-01-15 53.93 57.89 53.93 57.33 0.3M
2025-01-14 56.73 58.70 56.73 56.76 0.4M
2025-01-13 59.71 59.71 59.71 59.71 0.0M
2025-01-10 63.00 63.98 62.85 62.85 0.2M
2025-01-09 66.26 66.26 63.50 66.15 0.7M
2025-01-08 60.00 63.11 57.25 63.11 0.8M
2025-01-07 57.25 60.11 57.25 60.11 1.9M