Trustwave Securities Ltd

TRUV
🏛️ 印度 →
22.16
最后更新: 2025-09-29
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 18.11 18.15 16.87 16.87 0.0M
2023-12-28 17.25 17.75 16.80 17.75 0.0M
2023-12-27 16.91 16.91 16.91 16.91 0.0M
2023-12-26 15.00 16.11 15.00 16.11 0.0M
2023-12-22 15.29 15.35 14.91 15.35 0.0M
2023-12-21 14.62 14.91 14.62 14.62 0.0M
2023-12-20 14.27 14.33 14.27 14.33 0.0M
2023-12-19 13.30 13.65 13.30 13.65 0.0M
2023-12-18 13.30 13.30 12.64 13.00 0.0M
2023-12-15 12.64 13.30 12.64 13.30 0.0M
2023-12-14 13.30 13.30 13.30 13.30 0.0M
2023-12-13 14.00 14.00 14.00 14.00 0.0M
2023-12-12 14.73 14.73 14.73 14.73 0.0M
2023-12-11 15.50 15.50 15.50 15.50 0.0M
2023-12-08 15.68 15.68 15.68 15.68 0.0M
2023-12-07 16.50 16.50 16.50 16.50 0.0M
2023-12-05 16.52 16.52 16.52 16.52 0.0M
2023-11-22 17.38 17.38 17.38 17.38 0.0M
2023-11-21 17.38 17.38 17.38 17.38 0.0M
2023-11-20 18.29 18.29 18.29 18.29 0.0M
2023-11-17 19.25 19.25 19.25 19.25 0.0M
2023-11-15 19.25 19.25 19.25 19.25 0.0M
2023-11-13 18.38 19.25 18.38 19.25 0.0M
2023-10-23 18.38 18.38 18.38 18.38 0.0M
2023-10-16 17.51 17.51 17.51 17.51 0.0M
2023-10-09 19.40 19.40 18.43 18.43 0.0M
2023-09-25 19.40 19.40 19.40 19.40 0.0M
2023-09-18 21.20 21.20 20.42 20.42 0.0M
2023-09-04 22.62 22.62 21.49 21.49 0.0M
2023-08-28 22.62 22.62 22.62 22.62 0.0M
2023-08-21 21.49 22.62 21.49 22.62 0.0M
2023-08-14 22.62 22.62 22.62 22.62 0.0M
2023-08-07 21.55 21.55 21.55 21.55 0.0M
2023-07-31 21.55 21.55 21.55 21.55 0.0M
2023-07-17 21.55 21.55 21.55 21.55 0.0M
2023-07-10 21.55 21.55 21.55 21.55 0.0M
2023-07-03 20.53 20.53 20.53 20.53 0.0M
2023-06-26 20.53 20.53 20.53 20.53 0.0M
2023-06-19 20.53 20.53 20.53 20.53 0.0M
2023-06-12 20.53 20.53 20.53 20.53 0.0M
2023-06-05 19.56 19.56 19.56 19.56 0.0M
2023-05-29 19.56 19.56 19.56 19.56 0.0M
2023-05-22 19.56 19.56 19.56 19.56 0.0M
2023-05-15 19.56 19.56 19.56 19.56 0.0M
2023-05-08 19.56 19.56 19.56 19.56 0.0M
2023-05-02 19.56 19.56 19.56 19.56 0.0M
2023-04-24 19.56 19.56 19.56 19.56 0.0M
2023-04-17 19.56 19.56 19.56 19.56 0.0M
2023-04-12 18.63 18.63 18.63 18.63 0.0M
2023-04-11 17.75 17.75 17.75 17.75 0.0M
2023-04-10 16.91 16.91 16.91 16.91 0.0M
2023-04-06 16.11 16.11 16.11 16.11 0.0M
2023-04-05 15.35 15.35 15.35 15.35 0.0M
2023-04-03 14.62 14.62 14.62 14.62 0.0M
2023-03-31 13.93 13.93 13.93 13.93 0.0M
2023-03-29 13.27 13.27 13.27 13.27 0.0M
2023-03-27 12.64 12.64 12.64 12.64 0.0M
2023-03-24 12.04 12.04 12.04 12.04 0.0M
2023-03-23 11.47 11.47 11.47 11.47 0.0M
2023-03-22 10.93 10.93 10.93 10.93 0.0M
2023-03-21 10.40 10.41 10.40 10.41 0.0M
2023-03-20 9.92 9.92 9.92 9.92 0.0M
2023-03-17 9.45 9.45 9.45 9.45 0.0M
2023-03-16 8.45 9.00 8.45 9.00 0.0M
2023-03-15 8.58 8.58 8.58 8.58 0.0M
2023-03-14 9.50 9.50 9.03 9.03 0.0M
2023-03-13 10.20 10.20 9.50 9.50 0.0M
2023-03-10 10.00 10.36 10.00 10.00 0.0M
2023-03-09 9.40 9.87 9.00 9.87 0.0M
2023-03-08 9.00 9.40 9.00 9.40 0.0M
2023-03-06 8.45 9.00 8.45 9.00 0.0M
2023-03-03 8.60 8.60 8.60 8.60 0.0M
2023-03-02 7.90 8.25 7.90 8.25 0.0M
2023-03-01 7.18 7.90 7.18 7.90 0.0M
2023-02-28 7.55 7.55 7.55 7.55 0.0M
2023-02-27 8.55 8.55 7.94 7.94 0.0M
2023-02-24 7.88 8.44 7.64 8.35 0.0M
2023-02-23 8.05 8.05 8.04 8.04 0.0M
2023-02-22 7.31 7.69 7.31 7.69 0.0M
2023-02-21 8.05 8.05 7.69 7.69 0.0M
2023-02-20 7.50 7.70 7.50 7.69 0.0M
2023-02-17 7.50 7.50 7.50 7.50 0.0M
2023-02-16 6.85 7.20 6.60 7.20 0.0M
2023-02-15 6.65 6.95 6.65 6.90 0.0M
2023-02-14 6.65 6.65 6.65 6.65 0.0M
2023-02-13 6.70 6.70 6.65 6.65 0.0M
2023-02-10 6.70 6.70 6.70 6.70 0.0M
2023-02-07 6.76 6.76 6.70 6.70 0.0M
2023-02-06 6.76 6.76 6.76 6.76 0.0M
2023-02-03 6.76 6.76 6.76 6.76 0.0M
2023-02-02 6.76 6.76 6.76 6.76 0.0M
2023-02-01 6.76 6.76 6.76 6.76 0.0M
2023-01-31 6.90 6.90 6.90 6.90 0.0M
2023-01-30 6.58 6.58 6.58 6.58 0.0M
2023-01-27 6.27 6.58 6.27 6.27 0.0M
2023-01-25 6.27 6.27 6.27 6.27 0.0M
2023-01-24 5.98 5.98 5.98 5.98 0.0M
2023-01-23 5.70 5.70 5.70 5.70 0.0M
2023-01-20 5.70 5.70 5.70 5.70 0.0M
2023-01-19 5.70 5.70 5.70 5.70 0.0M
2023-01-18 5.70 5.70 5.70 5.70 0.0M
2023-01-17 5.85 5.90 5.85 5.90 0.0M
2023-01-16 5.61 5.90 5.61 5.90 0.0M
2023-01-13 5.61 5.90 5.61 5.90 0.0M
2023-01-12 5.90 5.90 5.90 5.90 0.0M
2023-01-11 5.25 5.79 5.25 5.79 0.0M
2023-01-10 5.52 6.09 5.52 5.52 0.0M
2023-01-09 5.55 5.81 5.28 5.81 0.0M
2023-01-06 5.42 5.59 5.07 5.55 0.0M
2023-01-04 5.43 5.43 4.93 5.33 0.0M
2023-01-03 5.45 5.45 5.18 5.18 0.0M
2023-01-02 5.56 5.56 5.45 5.45 0.0M