Wagend Infra Venture Ltd

WAGE
🏛️ 印度 →
1.26
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
10:15 1.35 1.35 1.35 1.35 2.5K
11:15 1.28 1.28 1.28 1.28 7.7K
12:15 1.28 1.28 1.28 1.28 17.3K
13:15 1.26 1.26 1.26 1.26 3.4K
14:15 1.26 1.26 1.26 1.26 13.1K
15:15 1.26 1.26 1.26 1.26 2.2K
15:25 1.26 1.26 1.26 1.26 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 1.35 1.35 1.26 1.26 0.0M
2025-09-25 1.20 1.20 1.15 1.15 0.0M
2025-09-24 1.43 1.43 1.22 1.22 0.1M
2025-09-23 1.19 1.20 1.19 1.20 0.1M
2025-09-22 1.08 1.20 1.08 1.19 0.1M
2025-09-19 1.10 1.10 1.07 1.08 0.0M
2025-09-18 1.16 1.16 1.09 1.10 0.0M
2025-09-17 1.14 1.14 1.02 1.12 0.1M
2025-09-16 1.11 1.25 1.10 1.16 0.0M
2025-09-15 1.07 1.13 1.06 1.11 0.0M
2025-09-12 1.25 1.25 1.06 1.06 0.1M
2025-09-11 1.15 1.15 1.10 1.10 0.0M
2025-09-10 1.15 1.16 1.15 1.16 0.0M
2025-09-09 1.12 1.15 1.10 1.15 0.0M
2025-09-08 1.15 1.15 1.13 1.13 0.0M
2025-09-05 1.07 1.25 1.07 1.15 0.0M
2025-09-04 1.10 1.10 1.07 1.07 0.0M
2025-09-03 1.13 1.13 0.96 1.10 0.0M
2025-09-02 0.87 1.14 0.87 1.14 0.0M
2025-09-01 1.03 1.04 1.03 1.04 0.0M
2025-08-29 1.05 1.05 1.03 1.03 0.0M
2025-08-28 1.09 1.14 1.09 1.12 0.0M
2025-08-26 1.10 1.10 1.09 1.09 0.0M
2025-08-25 1.13 1.13 1.11 1.11 0.0M
2025-08-22 0.99 1.15 0.99 1.15 0.0M
2025-08-21 1.01 1.02 1.01 1.02 0.0M
2025-08-20 1.03 1.03 0.96 1.02 0.0M
2025-08-19 1.03 1.03 0.93 1.03 0.0M
2025-08-18 1.04 1.04 1.03 1.03 0.0M
2025-08-14 1.13 1.13 1.04 1.04 0.0M
2025-08-13 1.03 1.19 1.03 1.14 0.0M
2025-08-12 1.02 1.03 1.02 1.03 0.0M
2025-08-11 1.03 1.14 1.01 1.04 0.0M
2025-08-08 1.03 1.03 1.00 1.03 0.1M
2025-08-07 1.03 1.03 1.03 1.03 0.0M
2025-08-06 1.03 1.03 1.01 1.03 0.0M
2025-08-05 1.02 1.03 1.02 1.03 0.0M
2025-08-04 1.05 1.05 0.90 1.02 0.0M
2025-08-01 1.03 1.05 1.03 1.05 0.0M
2025-07-31 1.05 1.05 1.03 1.03 0.0M
2025-07-30 1.08 1.08 1.01 1.05 0.0M
2025-07-29 1.01 1.09 1.01 1.09 0.0M
2025-07-28 1.15 1.15 1.01 1.01 0.0M
2025-07-25 1.06 1.06 1.03 1.03 0.1M
2025-07-24 1.05 1.06 1.05 1.06 0.0M
2025-07-23 1.06 1.06 1.05 1.05 0.0M
2025-07-22 1.04 1.06 1.04 1.06 0.0M
2025-07-21 1.07 1.07 1.03 1.04 0.0M
2025-07-18 1.07 1.07 1.06 1.07 0.0M
2025-07-17 1.09 1.09 1.05 1.06 0.0M
2025-07-16 1.14 1.14 1.09 1.09 0.0M
2025-07-15 1.15 1.15 1.01 1.14 0.0M
2025-07-14 1.25 1.25 1.14 1.14 0.0M
2025-07-11 1.11 1.12 1.11 1.12 0.1M
2025-07-10 1.14 1.14 1.02 1.14 0.0M
2025-07-09 1.15 1.15 1.13 1.14 0.0M
2025-07-08 1.15 1.15 1.12 1.15 0.1M
2025-07-07 1.15 1.18 1.14 1.17 0.1M
2025-07-04 1.17 1.17 1.14 1.15 0.0M
2025-07-03 1.18 1.18 1.14 1.15 0.1M
2025-07-02 1.13 1.19 1.13 1.15 0.1M
2025-07-01 1.19 1.19 1.16 1.17 0.0M
2025-06-30 1.29 1.29 1.16 1.19 0.1M
2025-06-27 1.19 1.22 1.17 1.19 0.1M
2025-06-26 1.21 1.24 1.19 1.19 0.1M
2025-06-25 1.23 1.23 1.20 1.21 0.0M
2025-06-24 1.27 1.27 1.19 1.20 0.1M
2025-06-23 1.11 1.23 1.11 1.21 0.1M
2025-06-20 1.22 1.22 1.15 1.18 0.1M
2025-06-19 1.30 1.30 1.19 1.19 0.1M
2025-06-18 1.20 1.35 1.18 1.20 0.1M
2025-06-17 1.21 1.40 1.18 1.21 0.1M
2025-06-16 1.20 1.24 1.13 1.19 0.0M
2025-06-13 1.24 1.24 1.14 1.20 0.1M
2025-06-12 1.24 1.26 1.16 1.21 0.2M
2025-06-11 1.13 1.28 1.13 1.24 0.4M
2025-06-10 1.18 1.19 1.12 1.16 0.3M
2025-06-09 1.10 1.16 1.08 1.14 0.2M
2025-06-06 1.08 1.23 1.05 1.12 0.1M
2025-06-05 1.08 1.12 1.02 1.08 0.0M
2025-06-04 1.14 1.14 1.07 1.08 0.0M
2025-06-03 1.13 1.21 1.02 1.17 0.2M
2025-06-02 1.06 1.14 1.06 1.12 0.0M
2025-05-30 1.11 1.14 1.00 1.08 0.2M
2025-05-29 1.11 1.12 1.06 1.10 0.0M
2025-05-28 1.08 1.11 1.08 1.09 0.0M
2025-05-27 1.06 1.11 1.05 1.10 0.1M
2025-05-26 1.10 1.12 1.05 1.08 0.0M
2025-05-23 1.13 1.13 1.01 1.09 0.1M
2025-05-22 1.04 1.13 1.04 1.11 0.1M
2025-05-21 1.14 1.14 1.04 1.06 0.1M
2025-05-20 1.07 1.07 1.00 1.06 0.0M
2025-05-19 1.07 1.08 1.05 1.06 0.0M
2025-05-16 1.11 1.12 1.06 1.08 0.0M
2025-05-15 1.06 1.13 1.06 1.08 0.0M
2025-05-14 1.05 1.13 1.05 1.07 0.0M
2025-05-13 1.08 1.08 0.97 1.05 0.1M
2025-05-12 1.11 1.11 1.03 1.06 0.0M
2025-05-09 1.04 1.07 1.02 1.05 0.1M
2025-05-08 1.08 1.08 1.04 1.05 0.0M
2025-05-07 1.17 1.17 1.04 1.06 0.1M
2025-05-06 1.10 1.13 1.10 1.11 0.0M
2025-05-05 1.15 1.15 1.10 1.12 0.0M
2025-05-02 1.12 1.18 1.12 1.13 0.0M
2025-04-30 1.17 1.17 1.11 1.14 0.0M
2025-04-29 1.24 1.24 1.11 1.14 0.0M
2025-04-28 1.21 1.21 1.12 1.18 0.0M
2025-04-25 1.23 1.23 1.11 1.17 0.0M
2025-04-24 1.20 1.20 1.12 1.15 0.0M
2025-04-23 1.13 1.19 1.11 1.19 0.1M
2025-04-22 1.17 1.17 1.10 1.14 0.1M
2025-04-21 1.14 1.17 1.08 1.10 0.1M
2025-04-17 1.15 1.17 1.11 1.12 0.0M
2025-04-16 1.15 1.17 1.06 1.14 0.0M
2025-04-15 1.14 1.16 1.07 1.13 0.1M
2025-04-11 1.15 1.19 1.13 1.16 0.0M
2025-04-09 1.15 1.16 1.08 1.15 0.0M
2025-04-08 1.09 1.15 1.06 1.13 0.1M
2025-04-07 1.13 1.13 1.02 1.09 0.0M
2025-04-04 1.12 1.12 1.08 1.11 0.0M
2025-04-03 1.13 1.13 1.08 1.12 0.0M
2025-04-02 1.09 1.12 1.05 1.09 0.1M
2025-04-01 1.07 1.11 1.07 1.10 0.1M
2025-03-28 1.15 1.15 1.11 1.11 0.0M
2025-03-27 1.12 1.16 1.11 1.14 0.0M
2025-03-26 1.17 1.17 1.10 1.14 0.2M
2025-03-25 1.19 1.19 1.09 1.13 0.2M
2025-03-24 1.17 1.20 1.12 1.14 0.2M
2025-03-21 1.15 1.18 1.13 1.17 0.2M
2025-03-20 1.19 1.19 1.15 1.15 0.1M
2025-03-19 1.17 1.18 1.15 1.17 0.1M
2025-03-18 1.17 1.21 1.14 1.15 0.2M
2025-03-17 1.17 1.21 1.16 1.18 0.0M
2025-03-13 1.25 1.25 1.15 1.20 0.1M
2025-03-12 1.29 1.29 1.20 1.20 0.1M
2025-03-11 1.24 1.27 1.17 1.26 0.0M
2025-03-10 1.21 1.24 1.19 1.23 0.1M
2025-03-07 1.19 1.20 1.12 1.19 0.0M
2025-03-06 1.17 1.18 1.14 1.17 0.0M
2025-03-05 1.17 1.17 1.10 1.15 0.0M
2025-03-04 1.11 1.18 1.10 1.15 0.0M
2025-03-03 1.17 1.19 1.11 1.15 0.1M
2025-02-28 1.14 1.18 1.13 1.16 0.0M
2025-02-27 1.15 1.19 1.11 1.14 0.1M
2025-02-25 1.16 1.16 1.07 1.14 0.0M
2025-02-24 1.15 1.17 1.09 1.11 0.1M
2025-02-21 1.13 1.20 1.12 1.13 0.2M
2025-02-20 1.14 1.17 1.10 1.16 0.0M
2025-02-19 1.13 1.14 1.06 1.12 0.1M
2025-02-18 1.09 1.13 1.08 1.11 0.0M
2025-02-17 1.10 1.12 1.07 1.09 0.0M
2025-02-14 1.19 1.19 1.09 1.11 0.2M
2025-02-13 1.19 1.19 1.13 1.14 0.1M
2025-02-12 1.19 1.24 1.15 1.16 0.1M
2025-02-11 1.28 1.28 1.19 1.21 0.0M
2025-02-10 1.28 1.29 1.20 1.25 0.1M
2025-02-07 1.21 1.29 1.21 1.26 0.0M
2025-02-06 1.30 1.30 1.24 1.26 0.0M
2025-02-05 1.30 1.30 1.22 1.27 0.0M
2025-02-04 1.28 1.28 1.23 1.26 0.1M
2025-02-03 1.33 1.33 1.23 1.28 0.0M
2025-02-01 1.33 1.34 1.24 1.29 0.0M
2025-01-31 1.37 1.37 1.26 1.30 0.1M
2025-01-30 1.25 1.34 1.25 1.32 0.0M
2025-01-29 1.26 1.30 1.18 1.28 0.0M
2025-01-28 1.24 1.25 1.21 1.24 0.0M
2025-01-27 1.26 1.29 1.23 1.27 0.1M
2025-01-24 1.29 1.34 1.25 1.29 0.0M
2025-01-23 1.28 1.35 1.28 1.29 0.0M
2025-01-22 1.38 1.38 1.27 1.31 0.0M
2025-01-21 1.36 1.36 1.28 1.33 0.0M
2025-01-20 1.31 1.36 1.27 1.32 0.0M
2025-01-17 1.29 1.34 1.23 1.31 0.1M
2025-01-16 1.24 1.29 1.24 1.29 0.1M
2025-01-15 1.20 1.23 1.19 1.23 0.2M
2025-01-14 1.21 1.25 1.16 1.18 0.1M
2025-01-13 1.27 1.27 1.21 1.22 0.1M
2025-01-10 1.32 1.32 1.24 1.27 0.1M
2025-01-09 1.31 1.34 1.28 1.29 0.1M
2025-01-08 1.35 1.35 1.27 1.31 0.1M
2025-01-07 1.36 1.37 1.28 1.32 0.1M
2025-01-06 1.40 1.40 1.33 1.34 0.1M
2025-01-03 1.39 1.49 1.37 1.37 0.2M
2025-01-02 1.49 1.52 1.38 1.44 0.1M
2025-01-01 1.45 1.48 1.35 1.45 0.1M