Texel Industries Ltd

TXLP
🏛️ 印度 →
105.40
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 54.67 54.67 52.25 52.51 0.0M
2023-12-28 55.00 55.00 52.01 54.67 0.0M
2023-12-27 55.00 55.00 53.01 53.43 0.0M
2023-12-26 51.55 55.00 51.50 53.85 0.0M
2023-12-22 51.50 54.99 49.20 51.88 0.0M
2023-12-21 53.90 53.95 47.06 52.97 0.0M
2023-12-20 54.00 55.00 49.70 50.17 0.0M
2023-12-19 57.50 57.75 54.00 55.05 0.0M
2023-12-18 57.70 57.70 55.00 55.48 0.0M
2023-12-15 56.50 56.50 53.50 55.40 0.0M
2023-12-14 59.00 59.00 53.60 54.83 0.0M
2023-12-13 57.99 59.00 54.00 56.25 0.0M
2023-12-12 52.90 56.90 50.11 56.47 0.0M
2023-12-11 48.80 52.00 48.06 51.87 0.0M
2023-12-08 49.60 51.98 47.25 50.38 0.0M
2023-12-07 50.75 50.75 47.00 49.85 0.0M
2023-12-06 47.60 50.55 47.55 48.50 0.0M
2023-12-05 49.05 52.00 48.00 48.29 0.0M
2023-12-04 48.20 50.45 48.05 49.88 0.0M
2023-12-01 48.00 51.29 47.50 48.05 0.0M
2023-11-30 51.90 52.50 48.30 48.90 0.0M
2023-11-29 51.00 53.00 50.00 50.52 0.0M
2023-11-28 50.05 51.85 50.05 51.10 0.0M
2023-11-24 49.85 51.30 49.85 50.05 0.0M
2023-11-23 51.90 51.95 49.75 50.05 0.0M
2023-11-22 52.00 52.00 49.25 50.48 0.0M
2023-11-21 50.60 52.80 49.30 50.17 0.0M
2023-11-20 52.20 54.30 50.00 50.73 0.0M
2023-11-17 52.60 54.40 50.70 51.93 0.0M
2023-11-16 52.00 54.30 50.52 52.51 0.0M
2023-11-15 52.70 53.99 50.61 52.43 0.0M
2023-11-13 54.95 54.95 51.00 51.74 0.0M
2023-11-12 55.60 55.60 53.20 54.55 0.0M
2023-11-10 54.90 56.45 52.05 53.04 0.0M
2023-11-09 52.05 54.90 51.05 54.37 0.0M
2023-11-08 53.28 54.95 53.28 53.60 0.0M
2023-11-07 53.35 53.36 52.90 53.35 0.0M
2023-11-06 55.00 57.50 52.25 53.30 0.0M
2023-11-03 53.48 56.15 53.00 55.00 0.0M
2023-11-02 56.40 56.40 53.48 53.48 0.0M
2023-11-01 56.75 57.00 56.00 56.29 0.0M
2023-10-31 54.17 56.35 54.15 55.04 0.0M
2023-10-30 53.77 57.00 53.77 57.00 0.0M
2023-10-27 55.00 56.69 54.30 56.60 0.0M
2023-10-26 52.00 56.39 52.00 54.00 0.0M
2023-10-25 55.10 55.10 53.20 54.00 0.0M
2023-10-23 59.00 59.00 55.00 56.00 0.0M
2023-10-20 56.00 58.50 53.53 56.51 0.0M
2023-10-19 53.10 56.17 53.10 56.00 0.0M
2023-10-18 54.00 54.00 53.50 53.50 0.0M
2023-10-17 54.00 54.00 53.10 53.37 0.0M
2023-10-16 58.00 58.00 53.15 54.00 0.0M
2023-10-13 54.50 56.90 54.50 55.28 0.0M
2023-10-12 54.20 56.91 52.86 56.21 0.0M
2023-10-11 51.85 55.00 51.65 54.20 0.0M
2023-10-10 52.00 53.90 51.05 53.90 0.0M
2023-10-09 52.33 53.50 52.25 52.46 0.0M
2023-10-06 54.45 56.50 52.50 53.40 0.0M
2023-10-05 53.15 56.00 52.00 54.81 0.0M
2023-10-04 54.50 56.00 52.75 54.04 0.0M
2023-10-03 56.00 58.00 55.00 55.19 0.0M
2023-09-29 55.00 55.61 53.00 55.61 0.0M
2023-09-28 52.35 54.44 51.90 52.97 0.0M
2023-09-27 55.00 56.00 52.50 54.00 0.0M
2023-09-26 53.90 55.00 52.10 54.00 0.0M
2023-09-25 53.50 55.00 52.00 53.21 0.0M
2023-09-22 56.00 56.00 51.36 53.50 0.0M
2023-09-21 53.70 54.05 52.80 53.75 0.0M
2023-09-20 55.99 55.99 52.57 53.99 0.0M
2023-09-18 57.80 57.80 55.20 55.24 0.0M
2023-09-15 58.00 58.00 56.00 56.19 0.0M
2023-09-14 59.90 59.90 56.50 57.95 0.0M
2023-09-13 56.50 58.00 56.35 58.00 0.0M
2023-09-12 58.03 59.97 57.00 58.97 0.0M
2023-09-11 59.10 60.00 57.40 58.01 0.0M
2023-09-08 60.10 61.67 58.40 59.07 0.0M
2023-09-07 59.35 61.90 58.90 59.93 0.0M
2023-09-06 62.00 62.20 58.00 62.00 0.0M
2023-09-05 59.10 62.90 59.00 60.99 0.0M
2023-09-04 62.49 63.50 60.95 61.22 0.0M
2023-09-01 59.00 62.00 59.00 60.67 0.0M
2023-08-31 60.00 60.00 59.00 59.50 0.0M
2023-08-30 61.40 61.68 56.16 60.50 0.0M
2023-08-29 61.90 61.90 58.75 58.75 0.0M
2023-08-28 58.00 62.90 58.00 59.50 0.0M
2023-08-25 61.29 63.00 58.30 60.00 0.0M
2023-08-24 63.05 63.05 61.25 61.29 0.0M
2023-08-23 62.02 65.00 61.80 64.47 0.0M
2023-08-22 65.25 67.00 64.50 65.05 0.0M
2023-08-21 67.90 68.95 64.00 67.23 0.0M
2023-08-18 65.10 67.67 62.15 67.30 0.0M
2023-08-17 62.00 65.60 62.00 64.89 0.0M
2023-08-16 61.99 63.60 60.00 63.05 0.0M
2023-08-14 57.50 62.45 57.27 60.79 0.0M
2023-08-11 61.00 61.95 58.00 60.28 0.0M
2023-08-10 61.25 61.25 58.00 59.00 0.0M
2023-08-09 60.85 62.25 60.85 61.05 0.0M
2023-08-08 62.00 62.00 59.50 59.66 0.0M
2023-08-07 63.00 63.20 62.00 62.12 0.0M
2023-08-04 61.10 63.50 61.00 62.49 0.0M
2023-08-03 61.50 62.50 60.80 61.55 0.0M
2023-08-02 63.70 63.99 61.10 61.42 0.0M
2023-08-01 63.00 64.50 62.00 62.61 0.0M
2023-07-31 65.00 65.00 62.00 62.15 0.0M
2023-07-28 63.00 64.00 61.05 63.24 0.0M
2023-07-27 66.00 66.00 61.26 63.93 0.0M
2023-07-26 69.00 69.00 64.48 64.48 0.0M
2023-07-25 71.00 71.75 65.53 67.87 0.0M
2023-07-24 71.50 74.55 68.00 68.97 0.1M
2023-07-21 68.00 71.85 66.50 71.00 0.1M
2023-07-20 69.97 69.97 64.36 68.43 0.0M
2023-07-19 69.70 69.85 64.21 67.74 0.0M
2023-07-18 67.30 67.30 66.00 67.30 0.1M
2023-07-17 61.00 64.10 61.00 64.10 0.1M
2023-07-14 56.05 61.05 56.05 61.05 0.1M
2023-07-13 57.50 59.67 56.83 58.15 0.1M
2023-07-12 54.13 56.83 54.13 56.83 0.1M
2023-07-11 54.00 57.40 52.10 54.13 0.0M
2023-07-10 57.00 57.60 54.05 54.83 0.0M
2023-07-07 52.70 55.54 52.05 55.54 0.1M
2023-07-06 56.00 56.00 52.55 52.90 0.0M
2023-07-05 55.00 58.00 55.00 55.00 0.0M
2023-07-04 55.70 56.01 54.00 55.52 0.1M
2023-07-03 51.89 53.35 51.50 53.35 0.0M
2023-06-30 49.95 51.50 48.00 50.81 0.0M
2023-06-28 50.90 50.90 47.10 49.42 0.0M
2023-06-27 46.25 49.00 46.00 47.46 0.0M
2023-06-26 49.75 49.75 45.65 47.26 0.0M
2023-06-23 48.00 49.75 45.66 48.18 0.0M
2023-06-22 49.30 49.30 46.10 47.15 0.0M
2023-06-21 48.95 49.44 46.62 47.90 0.1M
2023-06-20 44.45 51.84 44.35 48.25 0.2M
2023-06-19 35.11 43.20 35.11 43.20 0.1M
2023-06-16 37.00 37.00 35.00 36.00 0.0M
2023-06-15 36.49 37.29 34.81 36.19 0.0M
2023-06-14 37.00 37.78 35.60 35.91 0.0M
2023-06-13 37.70 37.95 35.00 37.83 0.0M
2023-06-12 36.50 37.45 34.20 37.33 0.0M
2023-06-09 36.85 36.85 32.85 34.92 0.0M
2023-06-08 37.75 37.75 34.66 35.28 0.0M
2023-06-07 38.80 38.80 35.60 36.36 0.0M
2023-06-06 35.60 37.00 35.10 35.93 0.0M
2023-06-05 34.46 37.00 34.46 36.84 0.0M
2023-06-02 36.50 37.35 34.50 35.14 0.0M
2023-06-01 35.16 38.80 35.16 35.74 0.0M
2023-05-31 39.19 39.19 35.33 35.99 0.0M
2023-05-30 37.01 40.00 36.30 38.46 0.0M
2023-05-29 37.00 39.00 37.00 38.00 0.0M
2023-05-26 39.00 39.00 37.10 38.41 0.0M
2023-05-25 38.88 39.50 35.50 38.00 0.0M
2023-05-24 39.00 39.00 35.10 37.92 0.0M
2023-05-23 37.00 39.00 36.50 38.50 0.0M
2023-05-22 35.26 38.15 35.26 37.17 0.0M
2023-05-19 35.05 38.85 35.05 35.91 0.0M
2023-05-18 39.00 39.00 36.42 36.73 0.0M
2023-05-17 35.72 38.30 35.72 37.98 0.0M
2023-05-16 36.75 37.50 35.10 36.31 0.0M
2023-05-15 39.20 39.20 35.00 35.48 0.0M
2023-05-12 36.30 38.75 36.30 37.15 0.0M
2023-05-11 39.00 39.00 36.01 36.58 0.0M
2023-05-10 39.00 39.00 36.30 37.50 0.0M
2023-05-09 36.05 39.00 36.05 37.17 0.0M
2023-05-08 37.98 37.98 36.01 36.19 0.0M
2023-05-05 39.18 39.18 36.09 36.78 0.0M
2023-05-04 37.00 39.84 36.70 37.05 0.0M
2023-05-03 36.26 40.00 36.01 37.27 0.0M
2023-05-02 39.19 39.19 36.30 37.21 0.0M
2023-04-28 38.90 39.00 36.25 36.97 0.0M
2023-04-27 38.14 38.15 36.55 38.10 0.0M
2023-04-26 39.19 39.19 36.36 36.38 0.0M
2023-04-25 36.99 39.19 36.99 38.69 0.0M
2023-04-24 38.65 38.65 36.51 37.24 0.0M
2023-04-21 37.65 40.49 37.10 39.98 0.0M
2023-04-20 37.00 39.20 37.00 39.00 0.0M
2023-04-19 39.00 39.00 37.50 38.99 0.0M
2023-04-18 37.40 40.60 37.00 38.03 0.0M
2023-04-17 37.99 39.94 36.10 37.85 0.0M
2023-04-13 36.30 39.50 34.20 37.21 0.0M
2023-04-12 37.01 41.00 36.80 37.62 0.0M
2023-04-11 39.75 39.75 38.10 38.15 0.0M
2023-04-10 38.10 39.60 38.10 38.75 0.0M
2023-04-06 37.40 40.65 37.11 38.00 0.0M
2023-04-05 38.22 39.80 37.03 38.74 0.0M
2023-04-03 39.02 40.45 38.10 38.22 0.0M
2023-03-31 35.65 38.70 35.65 38.57 0.0M
2023-03-29 37.42 38.03 35.12 36.86 0.0M
2023-03-28 37.41 39.50 36.22 36.22 0.0M
2023-03-27 38.00 40.49 38.00 38.12 0.0M
2023-03-24 38.90 40.90 37.42 38.72 0.0M
2023-03-23 39.53 41.50 38.85 39.18 0.0M
2023-03-22 39.50 41.60 39.50 40.87 0.0M
2023-03-21 40.90 42.69 39.10 40.64 0.0M
2023-03-20 41.77 42.00 41.15 41.15 0.0M
2023-03-17 41.60 44.74 41.60 43.31 0.0M
2023-03-16 43.01 44.69 42.34 43.02 0.0M
2023-03-15 43.00 44.71 43.00 44.55 0.0M
2023-03-14 46.05 46.05 43.75 43.85 0.0M
2023-03-13 46.00 46.25 44.30 46.05 0.0M
2023-03-10 44.10 46.55 44.00 45.99 0.0M
2023-03-09 43.50 46.49 43.50 45.47 0.0M
2023-03-08 44.99 44.99 44.00 44.75 0.0M
2023-03-06 42.11 44.94 42.11 44.47 0.0M
2023-03-03 42.10 44.78 42.00 43.57 0.0M
2023-03-02 42.00 45.20 41.92 43.05 0.0M
2023-03-01 41.52 44.10 41.50 43.09 0.0M
2023-02-28 44.25 46.90 43.00 43.05 0.0M
2023-02-27 48.55 48.55 44.70 45.25 0.0M
2023-02-24 49.45 49.45 46.50 46.60 0.0M
2023-02-23 47.50 48.80 46.50 48.45 0.0M
2023-02-22 45.50 48.95 44.75 48.55 0.1M
2023-02-21 43.00 46.90 42.50 46.90 0.2M
2023-02-20 44.70 46.50 44.70 44.70 0.1M
2023-02-17 47.05 47.05 47.05 47.05 0.0M
2023-02-16 49.50 49.50 49.50 49.50 0.0M
2023-02-15 52.15 52.15 52.10 52.10 0.0M
2023-02-14 54.80 54.85 54.00 54.80 0.0M
2023-02-13 56.00 56.00 52.30 53.05 0.0M
2023-02-10 54.85 56.90 52.60 53.55 0.0M
2023-02-09 54.95 54.95 53.00 54.50 0.0M
2023-02-08 52.80 55.35 52.80 54.25 0.0M
2023-02-07 55.05 56.80 52.80 52.80 0.0M
2023-02-06 53.60 56.00 53.60 55.05 0.0M
2023-02-03 56.50 56.50 53.65 54.15 0.0M
2023-02-02 56.00 56.95 54.10 55.00 0.0M
2023-02-01 58.95 58.95 54.80 55.95 0.0M
2023-01-31 58.95 59.50 56.50 57.60 0.0M
2023-01-30 58.95 58.95 56.00 57.95 0.0M
2023-01-27 58.55 60.85 56.40 56.65 0.0M
2023-01-25 58.65 59.60 57.65 59.35 0.0M
2023-01-24 59.10 61.35 57.60 60.50 0.0M
2023-01-23 63.75 63.75 60.00 60.60 0.0M
2023-01-20 61.30 63.90 61.30 62.85 0.0M
2023-01-19 65.90 65.90 61.25 63.00 0.0M
2023-01-18 62.85 64.50 62.70 64.20 0.0M
2023-01-17 65.65 65.65 60.75 61.95 0.1M
2023-01-16 63.90 63.90 63.90 63.90 0.0M
2023-01-13 60.50 60.90 60.50 60.90 0.0M
2023-01-12 56.00 58.00 55.50 58.00 0.1M
2023-01-11 53.00 55.90 51.60 55.25 0.0M
2023-01-10 53.00 54.00 51.05 52.15 0.0M
2023-01-09 54.45 55.00 52.55 54.30 0.0M
2023-01-06 52.90 52.90 51.00 51.20 0.0M
2023-01-05 52.70 53.90 50.10 50.55 0.0M
2023-01-04 55.00 55.45 52.00 53.55 0.0M
2023-01-03 53.95 55.50 53.10 53.90 0.0M
2023-01-02 58.25 58.25 52.60 53.95 0.0M