威普罗公司

WIPR
🏛️ 印度 →
241.07
最后更新: 2025-10-01
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
2025-10-01 240.00 243.57 237.84 241.07 9.5M
2025-09-30 239.93 241.50 239.00 239.37 5.6M
2025-09-29 236.88 240.79 236.29 239.64 8.9M
2025-09-26 241.45 241.55 235.01 235.75 17.0M
2025-09-25 245.45 245.64 241.28 242.00 8.0M
2025-09-24 248.33 249.12 244.25 244.59 7.9M
2025-09-23 250.22 252.00 248.75 249.63 8.7M
2025-09-22 248.55 251.78 247.21 250.33 15.8M
2025-09-19 257.00 257.66 254.70 255.88 10.7M
2025-09-18 257.00 259.80 256.00 256.93 10.5M
2025-09-17 253.30 255.50 252.85 254.15 7.3M
2025-09-16 252.00 254.50 250.20 254.01 7.3M
2025-09-15 251.50 251.79 249.60 251.28 3.7M
2025-09-12 254.88 255.90 250.82 251.94 5.3M
2025-09-11 255.70 255.70 252.17 253.91 5.9M
2025-09-10 249.30 257.17 249.25 255.75 15.3M
2025-09-09 245.00 249.85 245.00 249.15 12.8M
2025-09-08 244.36 246.99 242.20 242.52 6.6M
2025-09-05 246.10 247.32 241.27 243.67 6.2M
2025-09-04 249.50 250.34 244.44 244.97 5.0M
2025-09-03 251.90 252.40 249.12 249.56 3.9M
2025-09-02 250.36 253.15 249.60 250.93 5.0M
2025-09-01 249.42 252.99 249.40 250.36 3.2M
2025-08-29 250.50 253.10 248.66 249.41 10.1M
2025-08-28 252.02 252.35 249.08 250.65 5.9M
2025-08-26 253.00 254.82 251.31 252.03 15.8M
2025-08-25 250.60 257.29 250.60 253.84 16.4M
2025-08-22 252.00 253.00 247.61 248.64 13.6M
2025-08-21 252.74 252.74 249.61 249.91 7.6M
2025-08-20 245.30 252.89 245.30 250.84 10.1M
2025-08-19 245.46 247.50 244.78 246.96 4.1M
2025-08-18 248.64 249.01 244.76 245.21 5.8M
2025-08-14 243.10 248.43 242.41 246.81 12.9M
2025-08-13 242.89 242.89 240.12 241.65 5.8M
2025-08-12 242.70 246.29 241.10 241.72 8.1M
2025-08-11 239.05 244.75 238.62 241.62 3.0M
2025-08-08 242.40 243.25 238.40 239.05 8.9M
2025-08-07 239.11 243.18 238.61 242.32 6.2M
2025-08-06 246.00 246.00 239.31 239.96 7.7M
2025-08-05 246.05 246.95 244.53 245.91 7.4M
2025-08-04 242.75 246.42 241.10 246.05 5.2M
2025-08-01 246.50 246.90 242.20 242.75 7.4M
2025-07-31 248.10 250.15 246.05 248.30 7.3M
2025-07-30 251.45 252.50 249.20 250.20 6.1M
2025-07-29 249.20 252.70 247.25 251.80 12.9M
2025-07-28 254.00 254.00 249.00 250.05 9.0M
2025-07-25 261.80 262.05 256.05 259.20 8.4M
2025-07-24 262.00 263.40 260.25 261.85 8.1M
2025-07-23 260.25 261.75 258.15 261.40 6.5M
2025-07-22 261.70 262.15 258.75 259.70 6.7M
2025-07-21 266.95 267.15 259.20 260.35 12.2M
2025-07-18 268.60 271.90 265.60 266.95 30.3M
2025-07-17 263.85 264.35 258.00 260.60 7.5M
2025-07-16 257.40 264.00 256.05 262.80 12.2M
2025-07-15 254.00 259.85 252.80 257.40 8.8M
2025-07-14 258.30 259.55 251.65 254.25 10.4M
2025-07-11 261.00 262.05 257.75 258.30 13.1M
2025-07-10 267.55 267.55 263.15 265.05 6.9M
2025-07-09 268.00 269.40 264.85 267.80 11.6M
2025-07-08 267.80 270.30 267.35 269.65 5.5M
2025-07-07 270.05 270.55 267.30 267.75 4.8M
2025-07-04 268.30 271.40 267.50 270.05 7.1M
2025-07-03 268.40 270.85 266.45 267.05 9.4M
2025-07-02 265.00 268.70 264.45 267.00 8.8M
2025-07-01 265.50 268.35 263.70 264.55 3.9M
2025-06-30 266.10 266.74 262.90 265.98 7.1M
2025-06-27 269.00 270.00 264.50 265.05 8.9M
2025-06-26 269.10 271.30 267.19 268.52 8.6M
2025-06-25 265.90 269.96 265.85 269.41 5.3M
2025-06-24 265.50 268.65 264.71 264.97 6.3M
2025-06-23 264.00 265.20 261.81 263.24 6.2M
2025-06-20 266.00 267.20 262.87 266.54 12.9M
2025-06-19 262.85 266.44 261.81 265.58 14.2M
2025-06-18 262.90 265.60 261.03 261.59 5.0M
2025-06-17 262.89 265.45 261.66 262.91 7.5M
2025-06-16 260.00 265.31 258.00 262.89 10.9M
2025-06-13 255.00 262.25 254.00 260.21 8.7M
2025-06-12 260.00 263.00 256.32 259.61 14.5M
2025-06-11 256.02 261.60 254.10 258.92 17.3M
2025-06-10 252.90 255.80 251.83 254.87 10.7M
2025-06-09 249.60 253.40 249.22 251.29 9.2M
2025-06-06 247.10 249.98 247.10 248.59 4.4M
2025-06-05 246.90 249.49 246.88 247.94 6.5M
2025-06-04 246.51 249.81 246.51 246.86 6.7M
2025-06-03 248.00 249.50 245.73 246.22 8.6M
2025-06-02 247.60 248.42 246.20 247.68 5.8M
2025-05-30 250.00 251.11 248.52 249.67 13.9M
2025-05-29 249.65 251.74 248.10 250.14 11.8M
2025-05-28 249.59 250.14 246.96 247.43 6.2M
2025-05-27 250.99 250.99 247.99 248.25 6.9M
2025-05-26 248.49 250.85 248.20 250.24 3.7M
2025-05-23 246.10 250.49 245.60 247.36 7.4M
2025-05-22 249.00 249.89 245.00 245.94 11.5M
2025-05-21 249.71 252.11 248.10 250.92 5.3M
2025-05-20 253.00 254.60 249.31 249.71 9.4M
2025-05-19 254.31 254.74 251.28 251.75 6.8M
2025-05-16 257.00 257.00 253.53 254.31 6.6M
2025-05-15 253.20 257.10 250.62 256.57 12.1M
2025-05-14 251.57 253.69 250.75 252.94 8.8M
2025-05-13 256.95 256.95 250.62 251.57 11.7M
2025-05-12 245.09 257.94 244.88 257.28 19.8M
2025-05-09 236.60 242.95 236.50 242.01 10.6M
2025-05-08 243.11 245.83 239.31 241.57 11.4M
2025-05-07 236.01 244.45 236.01 244.04 9.1M
2025-05-06 244.50 245.90 240.61 241.19 8.9M
2025-05-05 244.00 246.87 242.70 243.57 12.2M
2025-05-02 242.04 245.80 240.75 242.87 14.4M
2025-04-30 241.55 243.40 239.20 241.50 14.2M
2025-04-29 241.60 243.60 239.85 241.40 16.6M
2025-04-28 240.50 241.95 238.75 240.50 14.2M
2025-04-25 243.95 246.15 238.05 240.90 16.6M
2025-04-24 244.80 245.15 241.50 242.75 23.0M
2025-04-23 237.20 245.35 236.10 243.60 31.9M
2025-04-22 238.45 239.00 233.50 234.15 18.4M
2025-04-21 237.40 240.80 237.40 238.45 16.3M
2025-04-17 235.00 237.80 232.15 236.90 54.9M
2025-04-16 244.00 248.45 241.20 247.65 16.2M
2025-04-15 245.05 245.05 241.35 244.00 10.7M
2025-04-11 245.00 245.00 238.35 239.75 11.2M
2025-04-09 240.70 242.30 234.00 236.65 19.1M
2025-04-08 244.75 249.50 243.85 247.25 13.8M
2025-04-07 231.05 243.85 228.00 242.90 13.0M
2025-04-04 253.00 253.95 244.85 246.30 14.6M
2025-04-03 259.90 260.50 255.30 256.35 12.3M
2025-04-02 262.80 265.55 261.10 263.60 7.1M
2025-04-01 260.35 263.00 258.50 262.60 8.4M
2025-03-28 271.00 271.85 261.60 262.25 14.3M
2025-03-27 270.00 273.55 269.60 272.20 14.8M
2025-03-26 272.00 272.25 266.75 267.40 7.3M
2025-03-25 272.00 274.70 269.35 271.00 12.6M
2025-03-24 267.05 271.65 265.40 269.40 9.3M
2025-03-21 264.00 269.55 260.20 264.30 22.7M
2025-03-20 269.20 273.95 267.50 268.00 17.0M
2025-03-19 262.00 266.50 256.25 265.70 14.0M
2025-03-18 261.75 263.05 259.40 261.25 11.5M
2025-03-17 264.00 265.20 258.90 259.85 12.7M
2025-03-13 268.55 271.10 263.35 264.00 8.7M
2025-03-12 277.70 277.70 262.20 268.55 18.6M
2025-03-11 277.00 279.30 273.20 277.75 8.6M
2025-03-10 284.45 285.65 277.95 280.90 8.2M
2025-03-07 287.40 287.70 282.90 284.80 8.1M
2025-03-06 288.45 292.00 283.50 285.90 9.8M
2025-03-05 281.40 286.95 278.65 285.10 10.3M
2025-03-04 279.00 283.10 276.30 280.00 9.3M
2025-03-03 279.45 286.35 279.30 283.55 11.5M
2025-02-28 294.00 294.00 277.00 277.65 17.5M
2025-02-27 294.00 295.80 291.35 294.50 15.6M
2025-02-25 294.35 296.30 290.10 291.30 10.8M
2025-02-24 302.95 303.30 293.35 295.05 12.6M
2025-02-21 312.80 312.80 305.05 306.35 8.7M
2025-02-20 311.20 314.30 310.25 313.30 7.7M
2025-02-19 311.25 316.50 308.30 314.10 7.8M
2025-02-18 305.35 312.75 305.35 312.20 10.4M
2025-02-17 308.10 310.30 302.00 305.35 7.5M
2025-02-14 310.05 312.40 304.55 308.10 7.4M
2025-02-13 310.30 313.65 306.95 308.55 8.8M
2025-02-12 313.45 315.75 309.35 310.20 9.7M
2025-02-11 319.50 320.40 311.60 313.00 10.6M
2025-02-10 318.80 321.00 315.85 319.05 12.3M
2025-02-07 319.00 319.00 314.00 318.00 8.6M
2025-02-06 320.00 323.60 314.55 317.95 15.1M
2025-02-05 317.80 321.45 314.90 317.10 9.6M
2025-02-04 318.00 318.85 313.35 316.25 15.4M
2025-02-03 303.00 314.00 300.30 313.60 14.9M
2025-02-01 312.55 313.25 303.35 304.80 6.0M
2025-01-31 311.70 315.70 309.55 311.90 15.6M
2025-01-30 311.00 313.70 305.95 309.00 10.0M
2025-01-29 305.05 314.70 305.05 312.45 16.3M
2025-01-28 304.00 307.60 301.55 303.60 12.1M
2025-01-27 317.80 319.15 306.75 307.95 12.4M
2025-01-24 319.00 322.50 316.60 320.10 17.5M
2025-01-23 311.10 324.60 310.65 317.70 39.9M
2025-01-22 299.35 310.00 299.35 309.10 30.9M
2025-01-21 302.40 305.85 297.80 298.35 15.6M
2025-01-20 302.00 305.40 296.95 300.25 39.4M
2025-01-17 287.80 287.80 280.50 281.95 9.4M
2025-01-16 295.90 296.50 286.70 288.05 10.3M
2025-01-15 293.00 294.70 289.70 292.65 4.7M
2025-01-14 291.80 294.55 286.55 292.85 7.7M
2025-01-13 298.95 299.25 290.25 291.85 9.5M
2025-01-10 294.30 303.25 294.30 300.55 19.5M
2025-01-09 297.00 298.00 291.35 292.30 8.0M
2025-01-08 293.00 298.45 289.30 297.55 7.9M
2025-01-07 294.30 297.50 291.30 294.05 7.4M
2025-01-06 295.00 297.80 290.55 294.30 9.2M
2025-01-03 303.30 303.80 294.00 294.45 12.5M
2025-01-02 298.00 304.45 297.15 303.80 8.8M
2025-01-01 300.00 303.35 298.95 300.30 7.9M