Yogi Ltd

YOGL
🏛️ 印度 →
171.35
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
09:15 177.95 177.95 177.95 177.95 0.0K
09:20 176.00 176.00 176.00 176.00 0.0K
09:25 175.90 175.90 175.90 175.90 0.0K
09:35 175.00 175.00 175.00 175.00 0.1K
09:45 174.75 174.75 174.75 174.75 0.0K
09:50 168.05 168.05 168.05 168.05 0.0K
10:10 167.50 167.50 167.50 167.50 0.0K
10:15 172.95 172.95 172.95 172.95 0.0K
10:20 172.95 172.95 172.95 172.95 0.5K
10:30 172.95 172.95 172.95 172.95 0.1K
10:45 172.95 172.95 172.95 172.95 0.1K
10:50 172.95 172.95 172.95 172.95 0.0K
10:55 170.00 170.00 170.00 170.00 0.0K
11:00 170.00 170.00 170.00 170.00 0.5K
11:10 173.00 173.00 173.00 173.00 0.1K
11:15 173.00 173.00 173.00 173.00 0.1K
11:20 170.00 170.00 170.00 170.00 0.3K
11:50 171.85 171.85 171.85 171.85 0.1K
11:55 171.85 171.85 171.85 171.85 0.2K
12:30 173.00 173.00 173.00 173.00 0.1K
12:40 173.00 173.00 173.00 173.00 0.0K
13:05 171.85 171.85 171.85 171.85 0.1K
13:30 172.00 172.00 172.00 172.00 0.0K
13:45 172.00 172.00 172.00 172.00 0.0K
14:05 169.00 169.00 169.00 169.00 0.2K
14:15 168.70 168.70 168.70 168.70 0.1K
14:50 172.00 172.00 172.00 172.00 0.0K
15:20 172.00 172.00 172.00 172.00 0.1K
15:25 172.00 172.00 172.00 172.00 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-10-01 171.00 173.00 166.05 171.35 0.0M
2025-09-30 172.00 172.00 166.00 171.00 0.0M
2025-09-29 163.55 173.00 163.55 172.00 0.0M
2025-09-26 177.95 177.95 167.50 172.00 0.0M
2025-09-25 162.30 172.50 162.30 170.00 0.0M
2025-09-24 170.00 173.00 168.05 170.60 0.0M
2025-09-23 176.00 176.00 165.35 168.70 0.0M
2025-09-22 173.55 180.00 170.00 174.05 0.0M
2025-09-19 180.00 180.00 173.50 173.55 0.0M
2025-09-18 173.10 178.00 171.00 174.90 0.0M
2025-09-17 170.00 178.00 170.00 173.95 0.0M
2025-09-16 178.00 178.00 169.00 171.45 0.0M
2025-09-15 176.50 176.95 168.25 175.95 0.0M
2025-09-12 174.00 184.00 174.00 177.05 0.0M
2025-09-11 181.00 183.95 172.00 182.75 0.0M
2025-09-10 180.60 185.00 180.00 180.00 0.0M
2025-09-09 186.00 186.00 177.00 181.00 0.0M
2025-09-08 184.95 184.95 181.15 181.80 0.0M
2025-09-05 183.00 186.00 180.80 180.95 0.0M
2025-09-04 183.00 186.95 182.00 184.05 0.0M
2025-09-03 184.10 186.50 182.00 183.65 0.0M
2025-09-02 182.15 187.00 182.15 183.20 0.0M
2025-09-01 187.70 187.70 182.00 182.00 0.0M
2025-08-29 184.55 186.00 178.60 183.90 0.0M
2025-08-28 187.65 187.65 183.60 185.35 0.0M
2025-08-26 188.00 188.00 184.00 186.75 0.0M
2025-08-25 189.00 189.90 183.00 187.65 0.0M
2025-08-22 186.85 188.95 183.00 184.10 0.0M
2025-08-21 187.80 190.00 183.05 185.95 0.0M
2025-08-20 188.00 190.00 184.00 187.80 0.0M
2025-08-19 184.00 188.00 183.00 183.25 0.0M
2025-08-18 190.00 190.00 183.50 185.90 0.0M
2025-08-14 180.60 188.95 180.60 187.75 0.0M
2025-08-13 182.55 182.55 180.50 182.40 0.0M
2025-08-12 180.65 184.90 180.65 182.45 0.0M
2025-08-11 191.10 193.00 178.00 181.55 0.0M
2025-08-08 187.20 189.00 184.00 187.35 0.0M
2025-08-07 188.10 188.10 182.50 187.20 0.0M
2025-08-06 186.00 188.80 183.50 188.10 0.0M
2025-08-05 185.00 189.60 182.00 185.40 0.0M
2025-08-04 181.50 190.45 181.50 186.55 0.0M
2025-08-01 184.05 189.00 181.00 181.50 0.0M
2025-07-31 183.55 185.50 176.00 183.75 0.0M
2025-07-30 192.00 192.00 180.10 183.55 0.0M
2025-07-29 190.90 190.90 182.10 188.20 0.0M
2025-07-28 195.00 195.00 186.10 187.90 0.0M
2025-07-25 195.85 195.85 188.50 194.00 0.0M
2025-07-24 198.90 198.90 191.50 193.60 0.0M
2025-07-23 203.90 204.00 196.20 196.70 0.0M
2025-07-22 206.00 208.00 195.00 196.15 0.1M
2025-07-21 189.50 199.25 185.00 194.25 0.1M
2025-07-18 168.45 181.25 164.55 181.25 0.0M
2025-07-17 168.80 168.80 164.45 164.80 0.0M
2025-07-16 169.40 169.40 162.60 166.85 0.0M
2025-07-15 165.00 169.90 161.50 166.10 0.0M
2025-07-14 162.65 166.20 152.50 161.00 0.0M
2025-07-11 163.45 166.50 159.00 162.65 0.0M
2025-07-10 169.00 169.00 162.00 163.45 0.0M
2025-07-09 162.00 164.00 159.05 163.70 0.0M
2025-07-08 170.00 170.10 158.00 161.70 0.0M
2025-07-07 161.20 165.00 159.00 161.45 0.0M
2025-07-04 160.00 162.00 148.20 161.00 0.0M
2025-07-03 162.00 162.00 157.00 158.50 0.0M
2025-07-02 159.00 163.60 157.05 157.60 0.0M
2025-07-01 164.70 164.70 159.00 159.30 0.0M
2025-06-30 160.05 166.00 158.00 161.95 0.0M
2025-06-27 166.20 166.20 161.95 162.10 0.0M
2025-06-26 165.85 167.80 163.25 164.10 0.0M
2025-06-25 168.00 168.00 161.00 165.85 0.0M
2025-06-24 170.00 170.00 160.00 163.00 0.0M
2025-06-23 168.95 169.00 163.90 168.00 0.0M
2025-06-20 160.65 170.10 160.65 168.95 0.0M
2025-06-19 165.00 165.00 160.65 161.00 0.0M
2025-06-18 161.95 165.90 161.95 162.50 0.0M
2025-06-17 164.75 167.60 162.50 162.75 0.0M
2025-06-16 169.90 169.90 164.00 164.75 0.0M
2025-06-13 170.00 170.00 160.65 166.90 0.0M
2025-06-12 178.00 179.95 169.95 171.50 0.0M
2025-06-11 162.60 175.00 162.60 172.95 0.0M
2025-06-10 164.95 167.80 155.00 166.95 0.0M
2025-06-09 165.00 166.95 161.00 165.40 0.0M
2025-06-06 166.00 166.20 156.45 164.00 0.0M
2025-06-05 169.65 174.00 165.20 166.25 0.0M
2025-06-04 167.30 173.75 163.40 169.20 0.0M
2025-06-03 170.00 170.00 159.95 166.60 0.0M
2025-06-02 153.70 160.00 153.50 156.95 0.0M
2025-05-30 150.05 154.80 146.05 153.70 0.0M
2025-05-29 144.90 149.95 140.00 147.55 0.0M
2025-05-28 143.70 145.80 142.50 142.50 0.0M
2025-05-27 145.00 145.80 140.05 143.00 0.0M
2025-05-26 147.80 147.80 140.00 141.70 0.0M
2025-05-23 144.95 147.00 141.30 142.85 0.0M
2025-05-22 143.30 146.10 140.00 140.95 0.0M
2025-05-21 140.35 146.95 140.35 143.30 0.0M
2025-05-20 140.10 148.00 140.10 142.05 0.0M
2025-05-19 140.10 146.95 140.10 140.45 0.0M
2025-05-16 137.00 145.85 137.00 142.95 0.0M
2025-05-15 144.00 146.00 141.05 143.50 0.0M
2025-05-14 140.40 144.00 138.00 142.45 0.0M
2025-05-13 142.45 142.45 139.00 140.40 0.0M
2025-05-12 144.00 144.00 137.05 142.45 0.0M
2025-05-09 133.10 144.35 133.10 137.05 0.0M
2025-05-08 132.95 138.95 130.50 137.75 0.0M
2025-05-07 134.80 135.45 127.40 128.80 0.0M
2025-05-06 143.30 143.50 130.60 133.10 0.0M
2025-05-05 140.00 147.50 134.00 139.50 0.0M
2025-05-02 138.40 140.95 133.60 136.05 0.0M
2025-04-30 118.00 128.25 112.20 128.25 0.0M
2025-04-29 112.00 116.95 112.00 116.60 0.0M
2025-04-28 112.00 115.05 111.00 114.95 0.0M
2025-04-25 115.70 117.70 112.00 112.65 0.0M
2025-04-24 117.50 118.05 112.50 115.15 0.0M
2025-04-23 116.80 119.00 113.20 117.50 0.0M
2025-04-22 115.95 120.00 115.00 116.80 0.0M
2025-04-21 113.00 116.75 112.00 112.60 0.0M
2025-04-17 118.65 118.65 113.50 114.00 0.0M
2025-04-16 115.10 118.90 113.25 114.90 0.0M
2025-04-15 117.05 119.00 114.75 115.10 0.0M
2025-04-11 120.00 120.00 115.05 117.05 0.0M
2025-04-09 121.00 121.00 116.95 118.50 0.0M
2025-04-08 113.05 119.95 113.05 118.65 0.0M
2025-04-07 119.00 119.15 112.25 117.40 0.0M
2025-04-04 120.00 120.00 115.00 118.00 0.0M
2025-04-03 112.85 123.75 112.85 116.00 0.0M
2025-04-02 113.00 119.00 113.00 118.75 0.0M
2025-04-01 122.00 122.00 112.20 117.00 0.0M
2025-03-28 114.83 120.50 114.83 117.18 0.0M
2025-03-27 117.00 117.00 111.01 114.83 0.0M
2025-03-26 114.80 114.80 107.50 113.68 0.0M
2025-03-25 107.20 115.43 107.20 111.32 0.0M
2025-03-24 112.22 113.99 109.50 109.94 0.0M
2025-03-21 103.36 110.00 103.36 109.48 0.0M
2025-03-20 113.22 118.00 107.56 108.69 0.0M
2025-03-19 117.00 119.93 109.25 113.22 0.0M
2025-03-18 117.50 117.60 110.00 115.00 0.0M
2025-03-17 112.00 112.00 112.00 112.00 0.0M
2025-03-13 102.00 106.99 102.00 106.67 0.0M
2025-03-12 106.00 108.35 100.00 102.09 0.0M
2025-03-11 105.00 110.00 100.50 103.25 0.0M
2025-03-10 105.00 105.00 99.50 105.00 0.0M
2025-03-07 100.77 100.77 100.00 100.00 0.0M
2025-03-06 98.70 98.80 98.70 98.80 0.0M
2025-03-05 98.70 99.00 98.51 98.70 0.0M
2025-03-04 98.60 100.55 98.50 98.50 0.0M
2025-03-03 98.60 98.60 98.00 98.60 0.0M
2025-02-28 98.60 98.60 98.60 98.60 0.0M
2025-02-27 100.60 100.60 100.60 100.60 0.0M
2025-02-25 98.65 98.65 98.65 98.65 0.0M
2025-02-24 96.75 96.75 96.75 96.75 0.0M
2025-02-21 94.90 94.90 94.90 94.90 0.0M
2025-02-20 93.05 93.05 93.05 93.05 0.0M
2025-02-19 91.25 91.25 91.25 91.25 0.0M
2025-02-18 93.10 93.10 93.10 93.10 0.0M
2025-02-17 94.95 94.95 94.95 94.95 0.0M
2025-02-14 96.85 96.85 96.85 96.85 0.0M
2025-02-13 98.80 98.80 98.80 98.80 0.0M
2025-02-12 100.80 100.80 100.80 100.80 0.0M
2025-02-11 102.85 102.85 102.85 102.85 0.0M
2025-02-10 104.90 104.90 104.90 104.90 0.0M
2025-02-07 109.10 109.10 107.00 107.00 0.0M
2025-02-06 107.00 107.00 107.00 107.00 0.0M
2025-02-05 102.75 104.95 102.75 104.95 0.0M
2025-02-04 101.65 105.00 100.10 102.90 0.1M
2025-02-03 103.20 107.80 99.00 103.85 0.1M
2025-02-01 106.55 109.60 99.25 103.20 0.0M
2025-01-31 104.43 104.43 101.45 104.43 0.0M
2025-01-30 99.40 99.46 99.35 99.46 0.0M
2025-01-29 88.42 94.73 88.42 94.73 0.0M
2025-01-28 93.15 93.15 90.22 90.22 0.0M
2025-01-27 95.10 97.75 92.51 94.96 0.0M
2025-01-24 95.25 99.99 95.25 97.37 0.0M
2025-01-23 92.09 101.77 92.09 98.00 0.1M
2025-01-22 96.93 96.93 96.93 96.93 0.0M
2025-01-21 102.03 102.03 102.03 102.03 0.0M
2025-01-20 117.80 118.50 107.40 107.40 0.0M
2025-01-17 112.59 113.05 110.90 113.05 0.1M
2025-01-16 107.50 107.67 105.62 107.67 0.0M
2025-01-15 102.55 102.55 100.00 102.55 0.1M
2025-01-14 101.00 101.00 94.00 97.67 0.1M
2025-01-13 90.87 94.80 80.30 93.56 0.1M
2025-01-10 87.00 90.32 85.04 88.23 0.3M
2025-01-09 69.75 82.11 68.46 82.11 0.1M
2025-01-08 60.34 71.85 60.02 68.43 0.1M
2025-01-07 58.00 63.40 57.93 60.58 0.1M
2025-01-06 55.00 59.95 55.00 57.65 0.0M
2025-01-03 55.00 55.00 54.12 54.96 0.0M
2025-01-02 53.01 57.10 52.11 55.37 0.0M
2025-01-01 53.90 53.90 52.21 53.00 0.0M