印度石油公司期货

🏛️ india →
145.23
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 131.00 132.90 128.35 130.65 55.1M
2023-12-28 127.35 134.20 126.30 133.25 57.1M
2023-12-27 128.65 128.70 125.35 126.65 39.2M
2023-12-26 124.45 128.95 123.50 128.30 75.3M
2023-12-22 125.25 125.25 122.35 123.95 49.6M
2023-12-21 118.05 124.65 117.55 124.50 37.8M
2023-12-20 125.70 126.75 119.20 120.05 62.8M
2023-12-19 125.00 126.05 124.35 125.10 31.5M
2023-12-18 124.95 125.95 123.55 124.55 28.9M
2023-12-15 119.95 125.70 119.95 124.50 63.8M
2023-12-14 120.60 121.00 119.75 120.70 23.8M
2023-12-13 118.80 120.35 118.70 120.15 33.1M
2023-12-12 118.35 119.30 117.35 118.00 24.4M
2023-12-11 120.00 121.45 117.00 118.00 54.3M
2023-12-08 122.75 122.80 117.85 119.50 39.3M
2023-12-07 120.50 122.90 119.90 121.85 52.1M
2023-12-06 118.60 120.40 117.80 119.70 44.5M
2023-12-05 118.90 119.45 115.85 118.30 70.8M
2023-12-04 114.45 118.90 113.50 116.75 83.5M
2023-12-01 112.75 114.60 111.20 112.00 54.3M
2023-11-30 108.00 112.55 107.10 111.75 56.8M
2023-11-29 108.40 109.60 107.25 108.35 68.1M
2023-11-28 104.40 108.75 104.20 108.25 96.7M
2023-11-24 104.25 105.60 103.20 103.60 56.0M
2023-11-23 102.20 104.50 100.90 104.05 43.0M
2023-11-22 100.80 102.95 100.60 101.60 26.2M
2023-11-21 103.05 103.15 101.30 101.45 24.6M
2023-11-20 103.25 104.20 102.20 103.05 18.5M
2023-11-17 105.40 106.60 101.65 102.95 69.1M
2023-11-16 102.55 105.55 102.05 104.40 62.0M
2023-11-15 99.75 102.50 99.25 102.10 52.7M
2023-11-13 98.70 99.60 98.00 99.40 25.7M
2023-11-10 98.70 99.30 97.85 98.50 40.0M
2023-11-09 104.25 104.65 102.65 103.15 34.4M
2023-11-08 105.25 107.25 103.50 103.80 83.9M
2023-11-07 100.10 104.55 99.05 104.35 79.9M
2023-11-06 97.50 101.05 96.75 99.45 60.3M
2023-11-03 96.00 97.05 95.65 96.20 35.6M
2023-11-02 94.20 97.05 93.75 95.45 77.7M
2023-11-01 91.65 93.50 90.95 92.90 59.0M
2023-10-31 89.15 90.60 87.85 90.30 43.6M
2023-10-30 87.40 89.15 87.10 88.80 16.4M
2023-10-27 86.90 87.65 86.90 87.35 9.3M
2023-10-26 87.80 87.95 85.40 86.20 47.8M
2023-10-25 87.75 88.95 86.75 87.80 43.3M
2023-10-23 89.85 90.05 87.65 87.90 41.6M
2023-10-20 90.30 90.70 89.40 90.15 30.2M
2023-10-19 90.55 90.95 90.15 90.65 10.3M
2023-10-18 92.15 92.30 90.75 91.00 13.6M
2023-10-17 90.60 92.50 90.60 91.95 21.1M
2023-10-16 90.85 91.15 90.30 90.95 8.5M
2023-10-13 90.25 91.40 90.20 90.95 15.3M
2023-10-12 89.95 90.95 89.85 90.55 11.5M
2023-10-11 88.90 90.40 88.90 89.80 15.4M
2023-10-10 88.10 88.80 87.55 88.70 8.6M
2023-10-09 88.85 88.90 87.25 87.80 12.7M
2023-10-06 89.95 90.40 89.70 90.10 9.7M
2023-10-05 90.35 91.40 89.45 89.90 13.7M
2023-10-04 90.45 90.45 88.85 89.45 15.0M
2023-10-03 91.55 91.95 90.30 90.55 19.0M
2023-09-29 90.75 91.80 90.75 91.55 11.8M
2023-09-28 90.20 91.25 89.55 89.80 37.4M
2023-09-27 92.15 92.25 89.90 90.55 41.1M
2023-09-26 92.25 92.90 91.90 92.10 31.0M
2023-09-25 92.15 92.50 91.55 92.10 31.6M
2023-09-22 92.65 93.40 92.10 92.40 17.7M
2023-09-21 91.95 93.40 91.90 92.90 22.6M
2023-09-20 92.25 93.15 91.45 92.20 20.2M
2023-09-18 93.05 93.80 91.90 92.90 20.5M
2023-09-15 94.60 94.85 91.80 92.30 36.7M
2023-09-14 93.40 95.30 93.35 94.95 27.7M
2023-09-13 91.90 93.75 91.45 93.45 23.3M
2023-09-12 95.75 95.75 91.40 91.80 44.2M
2023-09-11 94.70 96.10 94.20 95.35 58.1M
2023-09-08 92.45 95.50 91.80 94.45 53.6M
2023-09-07 91.70 92.25 91.45 92.05 11.2M
2023-09-06 91.45 91.95 90.85 91.80 14.2M
2023-09-05 90.95 92.05 90.85 91.65 21.6M
2023-09-04 90.25 91.10 89.80 90.75 21.6M
2023-09-01 89.55 90.60 89.20 89.70 19.6M
2023-08-31 90.50 90.85 88.80 89.10 39.8M
2023-08-30 91.45 91.45 90.40 90.55 22.5M
2023-08-29 91.90 92.40 91.75 91.90 20.5M
2023-08-28 92.25 92.45 91.75 91.95 28.1M
2023-08-25 91.90 93.35 91.60 91.80 22.7M
2023-08-24 91.70 93.40 91.55 92.40 16.7M
2023-08-23 91.95 92.05 91.35 91.45 6.9M
2023-08-22 92.00 92.45 91.75 91.95 5.7M
2023-08-21 91.05 92.20 90.80 92.15 8.2M
2023-08-18 92.20 92.55 91.30 91.60 8.6M
2023-08-17 93.30 93.55 92.20 92.55 8.9M
2023-08-16 93.05 93.80 92.30 93.70 11.5M
2023-08-14 93.30 93.55 91.70 92.95 9.0M
2023-08-11 94.00 94.55 93.50 93.70 9.5M
2023-08-10 94.05 94.60 93.75 94.10 7.5M
2023-08-09 92.70 94.40 92.60 94.30 10.1M
2023-08-08 93.35 93.75 92.60 93.05 11.7M
2023-08-07 93.10 93.50 92.65 93.30 7.3M
2023-08-04 94.30 94.35 92.85 93.05 11.0M
2023-08-03 94.15 94.60 93.55 94.05 10.5M
2023-08-02 95.05 95.35 93.45 94.35 17.5M
2023-08-01 94.70 95.30 94.05 94.85 17.5M
2023-07-31 96.20 96.35 93.65 94.70 26.7M
2023-07-28 96.80 97.25 94.90 95.95 46.1M
2023-07-27 100.20 100.20 97.90 98.60 25.9M
2023-07-26 99.30 100.15 98.90 99.60 22.6M
2023-07-25 99.50 100.10 98.60 99.15 20.2M
2023-07-24 100.05 100.80 99.45 99.70 29.8M
2023-07-21 99.00 100.10 98.60 99.60 41.8M
2023-07-20 98.65 99.45 98.65 99.05 10.7M
2023-07-19 98.25 99.05 97.75 98.65 13.7M
2023-07-18 98.10 98.55 97.40 97.75 8.3M
2023-07-17 97.50 98.10 97.30 97.80 11.7M
2023-07-14 96.60 97.80 96.00 97.05 17.8M
2023-07-13 99.10 99.10 96.25 96.50 13.9M
2023-07-12 98.10 99.55 98.05 98.35 11.3M
2023-07-11 98.40 99.25 97.30 98.55 17.8M
2023-07-10 102.40 102.40 97.60 97.80 28.3M
2023-07-07 99.15 101.70 99.15 99.85 35.3M
2023-07-06 96.55 99.45 96.55 99.15 33.7M
2023-07-05 95.20 96.40 93.85 96.15 20.6M
2023-07-04 96.35 96.90 94.95 95.30 17.4M
2023-07-03 92.65 96.75 91.90 96.05 47.9M
2023-06-30 90.80 92.35 90.80 92.00 11.1M
2023-06-28 89.75 91.10 89.15 90.65 38.7M
2023-06-27 90.00 90.50 89.05 89.25 21.4M
2023-06-26 89.50 89.95 88.90 89.65 25.1M
2023-06-23 92.25 92.25 89.30 89.50 23.9M
2023-06-22 91.85 93.10 91.85 92.25 13.0M
2023-06-21 92.40 93.10 92.00 92.35 8.4M
2023-06-20 92.20 92.80 91.55 92.35 6.7M
2023-06-19 92.60 93.20 91.90 92.25 6.5M
2023-06-16 93.10 93.25 92.30 92.65 9.9M
2023-06-15 93.45 93.90 93.00 93.20 10.2M
2023-06-14 92.35 93.70 92.25 93.40 14.5M
2023-06-13 93.05 93.25 92.20 92.35 18.1M
2023-06-12 91.00 92.45 90.35 92.20 17.8M
2023-06-09 90.60 92.05 90.35 90.55 11.5M
2023-06-08 90.75 91.30 89.90 90.60 14.9M
2023-06-07 90.00 91.70 89.90 91.50 16.2M
2023-06-06 89.85 90.15 88.95 89.85 9.9M
2023-06-05 90.10 90.20 89.10 89.60 8.5M
2023-06-02 90.95 91.10 90.05 90.25 7.5M
2023-06-01 90.70 91.50 90.35 90.90 11.5M
2023-05-31 90.90 91.75 90.30 90.65 14.6M
2023-05-30 90.60 91.35 90.40 90.70 8.5M
2023-05-29 91.00 91.05 89.85 90.65 8.5M
2023-05-26 89.20 91.05 89.20 90.85 11.2M
2023-05-25 89.35 89.70 88.45 89.15 23.4M
2023-05-24 88.30 89.70 88.30 89.40 24.4M
2023-05-23 87.00 89.80 86.60 88.85 35.0M
2023-05-22 85.95 87.10 85.10 87.00 28.3M
2023-05-19 85.50 86.10 84.70 85.95 15.8M
2023-05-18 87.40 87.75 85.80 86.00 18.9M
2023-05-17 87.65 88.70 87.35 87.65 28.2M
2023-05-16 85.20 87.90 85.10 87.20 76.7M
2023-05-15 84.15 84.80 83.70 84.50 10.9M
2023-05-12 84.30 84.50 83.45 83.80 9.6M
2023-05-11 84.60 84.85 84.25 84.35 6.1M
2023-05-10 84.15 84.80 84.15 84.65 8.7M
2023-05-09 84.00 84.70 83.75 84.30 12.3M
2023-05-08 83.20 83.80 82.55 83.70 9.5M
2023-05-05 83.30 83.55 82.60 82.95 9.8M
2023-05-04 83.45 84.80 83.20 83.60 24.6M
2023-05-03 82.90 84.00 82.70 83.10 18.5M
2023-05-02 82.00 82.95 81.75 82.60 15.7M
2023-04-28 81.25 81.85 80.95 81.75 15.1M
2023-04-27 78.65 80.85 78.50 80.45 31.0M
2023-04-26 78.20 78.70 78.05 78.50 19.1M
2023-04-25 78.20 79.00 78.05 78.45 18.7M
2023-04-24 78.10 78.55 77.95 78.35 27.3M
2023-04-21 78.45 78.60 77.90 78.35 13.3M
2023-04-20 79.05 79.30 78.35 78.45 10.4M
2023-04-19 78.10 79.00 77.60 78.80 14.9M
2023-04-18 77.55 78.20 77.50 78.10 7.6M
2023-04-17 77.25 77.75 76.90 77.60 8.0M
2023-04-13 78.20 78.20 77.05 77.40 8.5M
2023-04-12 78.20 78.30 77.90 78.20 6.2M
2023-04-11 78.15 78.40 77.90 78.20 3.6M
2023-04-10 77.80 78.45 77.75 78.15 6.3M
2023-04-06 77.25 78.00 77.25 77.90 7.0M
2023-04-05 78.10 78.45 77.20 77.40 9.4M
2023-04-03 77.35 78.75 77.25 77.95 14.9M
2023-03-31 77.90 78.90 77.90 78.45 12.4M
2023-03-29 77.15 77.45 76.80 76.90 29.3M
2023-03-28 77.10 77.15 75.85 77.05 39.8M
2023-03-27 78.15 78.45 77.00 77.20 29.3M
2023-03-24 78.85 79.25 78.00 78.25 20.5M
2023-03-23 79.55 79.70 78.95 79.10 9.7M
2023-03-22 79.85 80.15 79.25 79.80 9.8M
2023-03-21 81.30 81.30 79.55 79.95 11.5M
2023-03-20 79.70 80.95 79.55 80.85 20.8M
2023-03-17 81.00 81.00 79.25 79.80 23.5M
2023-03-16 80.10 80.90 79.25 80.40 37.9M
2023-03-15 78.80 79.50 78.45 78.85 13.8M
2023-03-14 78.00 78.50 77.60 78.20 11.9M
2023-03-13 78.65 79.20 77.75 77.95 9.6M
2023-03-10 78.95 79.50 77.85 79.25 11.2M
2023-03-09 79.60 79.75 78.85 78.95 7.8M
2023-03-08 79.40 79.60 78.85 79.50 10.5M
2023-03-06 78.40 80.15 78.35 79.75 12.2M
2023-03-03 78.50 78.90 78.05 78.70 8.0M
2023-03-02 77.25 78.55 77.10 78.25 10.5M
2023-03-01 76.40 77.45 76.15 77.30 8.0M
2023-02-28 77.90 77.90 76.10 76.40 9.3M
2023-02-27 77.65 77.80 76.60 77.20 7.9M
2023-02-24 78.05 78.10 77.45 77.65 6.5M
2023-02-23 77.60 77.80 76.50 77.20 25.9M
2023-02-22 78.55 78.65 77.00 77.35 34.6M
2023-02-21 80.25 80.25 78.85 79.05 19.7M
2023-02-20 80.30 80.85 79.30 79.50 36.8M
2023-02-17 79.75 81.10 79.70 80.50 16.6M
2023-02-16 79.90 80.10 79.25 79.85 9.9M
2023-02-15 78.90 79.75 78.90 79.60 6.2M
2023-02-14 79.70 79.95 78.85 79.40 7.1M
2023-02-13 80.00 80.45 79.55 79.85 8.0M
2023-02-10 79.90 80.65 79.70 80.10 9.9M
2023-02-09 79.20 80.80 79.15 79.95 12.8M
2023-02-08 79.05 79.60 78.50 79.50 8.3M
2023-02-07 79.55 79.85 78.80 79.25 8.5M
2023-02-06 78.85 79.70 78.30 79.40 11.7M
2023-02-03 79.10 79.10 77.15 78.75 13.5M
2023-02-02 79.70 80.40 78.40 78.85 14.5M
2023-02-01 82.50 82.55 78.90 80.25 32.6M
2023-01-31 83.05 83.90 81.90 82.50 38.9M
2023-01-30 81.45 82.80 80.80 82.15 19.5M
2023-01-27 83.40 83.50 80.40 81.35 21.0M
2023-01-25 83.35 83.35 82.25 82.50 22.6M
2023-01-24 83.65 83.75 82.65 83.25 25.0M
2023-01-23 83.00 83.75 82.20 83.65 30.5M
2023-01-20 82.95 83.65 82.70 83.00 40.8M
2023-01-19 82.85 83.35 82.05 83.25 15.2M
2023-01-18 81.35 83.10 81.35 82.40 12.4M
2023-01-17 83.00 83.00 81.10 81.80 11.6M
2023-01-16 82.60 82.75 81.90 82.40 12.2M
2023-01-13 81.80 82.90 81.35 82.70 14.4M
2023-01-12 83.85 83.85 81.45 81.85 22.6M
2023-01-11 80.20 84.20 80.00 83.75 54.2M
2023-01-10 80.80 81.10 79.90 80.90 19.6M
2023-01-09 81.20 81.30 80.10 80.50 24.4M
2023-01-06 79.50 81.25 79.40 80.50 26.3M
2023-01-05 78.80 79.75 78.60 79.60 19.9M
2023-01-04 79.20 80.00 77.55 78.35 25.9M
2023-01-03 78.35 79.35 78.00 79.05 18.6M
2023-01-02 77.30 79.10 76.85 78.55 22.9M