Intellect Design Arena

INEE
🏛️ India →
985.95
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 1,055.00 1,055.00 981.60 985.95 0.0M
2025-09-25 1,020.05 1,078.95 1,020.05 1,058.15 0.0M
2025-09-24 1,056.30 1,059.05 1,025.55 1,029.20 0.0M
2025-09-23 1,072.55 1,073.15 1,048.70 1,061.60 0.0M
2025-09-22 1,061.20 1,104.45 1,048.10 1,072.55 0.0M
2025-09-19 1,036.35 1,071.55 1,036.35 1,061.25 0.0M
2025-09-18 1,028.20 1,059.00 1,028.20 1,039.15 0.0M
2025-09-17 1,049.95 1,060.90 1,021.10 1,027.40 0.0M
2025-09-16 1,039.55 1,042.50 1,015.50 1,038.55 0.0M
2025-09-15 1,003.05 1,029.15 1,003.05 1,026.80 0.0M
2025-09-12 1,012.40 1,032.15 996.65 1,020.90 0.0M
2025-09-11 1,016.00 1,019.35 1,001.30 1,013.60 0.0M
2025-09-10 959.95 1,018.30 956.95 1,015.20 0.1M
2025-09-09 899.95 976.10 899.95 960.50 0.1M
2025-09-08 910.00 912.30 890.60 905.85 0.0M
2025-09-05 931.30 942.50 903.75 905.95 0.0M
2025-09-04 957.15 957.65 921.50 925.00 0.0M
2025-09-03 1,016.90 1,016.90 949.00 952.40 0.0M
2025-09-02 985.05 992.50 980.35 984.05 0.0M
2025-09-01 957.05 991.15 957.05 989.15 0.0M
2025-08-29 961.20 982.05 961.20 976.30 0.0M
2025-08-28 976.05 984.60 961.80 974.80 0.0M
2025-08-26 992.95 994.00 967.25 984.75 0.0M
2025-08-25 961.05 1,006.00 961.05 988.50 0.0M
2025-08-22 974.25 983.55 955.00 968.10 0.0M
2025-08-21 986.30 1,001.60 958.00 961.20 0.0M
2025-08-20 914.90 994.55 906.00 987.55 0.1M
2025-08-19 937.55 937.55 901.40 906.40 0.0M
2025-08-18 929.45 943.95 928.95 937.55 0.0M
2025-08-14 925.85 943.00 921.45 930.20 0.0M
2025-08-13 937.35 943.10 914.30 921.85 0.0M
2025-08-12 948.30 952.90 922.60 930.10 0.0M
2025-08-11 930.00 944.20 911.00 939.20 0.0M
2025-08-08 950.80 962.55 927.60 935.75 0.0M
2025-08-07 943.20 953.30 923.90 947.65 0.0M
2025-08-06 1,014.95 1,014.95 932.80 944.00 0.0M
2025-08-05 1,010.05 1,010.05 971.00 973.20 0.0M
2025-08-04 976.00 1,011.70 972.50 1,007.75 0.0M
2025-08-01 1,012.70 1,030.20 979.00 981.00 0.0M
2025-07-31 1,026.55 1,042.80 1,016.00 1,021.90 0.0M
2025-07-30 1,038.10 1,067.00 1,035.35 1,057.80 0.0M
2025-07-29 1,059.70 1,059.70 1,020.25 1,038.90 0.0M
2025-07-28 1,035.40 1,090.00 1,019.30 1,049.80 0.0M
2025-07-25 1,115.00 1,150.35 1,017.40 1,034.70 0.1M
2025-07-24 1,194.70 1,200.65 1,127.40 1,141.75 0.0M
2025-07-23 1,174.75 1,204.50 1,174.75 1,192.25 0.0M
2025-07-22 1,197.80 1,197.80 1,164.25 1,174.70 0.0M
2025-07-21 1,191.75 1,191.75 1,159.60 1,169.80 0.0M
2025-07-18 1,184.05 1,193.20 1,166.90 1,170.65 0.0M
2025-07-17 1,182.13 1,197.99 1,170.26 1,194.35 0.0M
2025-07-16 1,167.07 1,198.14 1,167.07 1,180.43 0.0M
2025-07-15 1,168.12 1,182.13 1,161.93 1,165.52 0.0M
2025-07-14 1,150.61 1,172.75 1,128.42 1,168.46 0.0M
2025-07-11 1,140.14 1,161.23 1,137.49 1,150.36 0.0M
2025-07-10 1,184.40 1,186.00 1,141.20 1,146.20 0.0M
2025-07-09 1,169.00 1,192.75 1,164.85 1,180.75 0.0M
2025-07-08 1,146.20 1,176.00 1,142.30 1,164.80 0.0M
2025-07-07 1,123.55 1,155.15 1,119.50 1,150.15 0.0M
2025-07-04 1,140.05 1,146.00 1,119.00 1,128.85 0.0M
2025-07-03 1,122.35 1,151.35 1,122.35 1,141.05 0.0M
2025-07-02 1,146.40 1,149.85 1,127.40 1,141.40 0.0M
2025-07-01 1,150.20 1,183.60 1,131.00 1,138.60 0.0M
2025-06-30 1,159.00 1,159.00 1,116.20 1,147.85 0.0M
2025-06-27 1,120.55 1,159.00 1,111.50 1,146.40 0.0M
2025-06-26 1,116.30 1,147.05 1,114.05 1,119.25 0.0M
2025-06-25 1,089.95 1,118.90 1,074.65 1,116.30 0.0M
2025-06-24 1,072.80 1,082.85 1,046.95 1,075.00 0.0M
2025-06-23 1,050.50 1,103.35 1,046.70 1,070.75 0.1M
2025-06-20 1,141.00 1,147.95 1,066.50 1,079.45 0.0M
2025-06-19 1,178.05 1,202.05 1,136.90 1,141.05 0.0M
2025-06-18 1,228.00 1,232.10 1,189.95 1,200.55 0.0M
2025-06-17 1,217.25 1,255.00 1,196.10 1,228.35 0.0M
2025-06-16 1,186.95 1,218.00 1,134.40 1,210.00 0.0M
2025-06-13 1,188.00 1,208.85 1,164.10 1,187.55 0.0M
2025-06-12 1,207.55 1,239.80 1,186.50 1,205.10 0.0M
2025-06-11 1,181.75 1,238.05 1,181.70 1,215.40 0.1M
2025-06-10 1,148.85 1,182.35 1,148.85 1,174.55 0.0M
2025-06-09 1,143.20 1,178.30 1,137.70 1,148.00 0.0M
2025-06-06 1,178.70 1,198.00 1,157.20 1,163.00 0.0M
2025-06-05 1,209.25 1,209.25 1,177.00 1,183.00 0.0M
2025-06-04 1,192.10 1,201.65 1,170.70 1,194.25 0.0M
2025-06-03 1,199.75 1,209.00 1,165.30 1,169.40 0.0M
2025-06-02 1,184.80 1,198.20 1,168.10 1,192.05 0.0M
2025-05-30 1,164.95 1,174.30 1,130.75 1,170.80 0.0M
2025-05-29 1,101.05 1,164.00 1,101.05 1,147.65 0.0M
2025-05-28 1,076.60 1,131.05 1,076.60 1,097.75 0.0M
2025-05-27 1,084.65 1,127.95 1,067.50 1,076.55 0.0M
2025-05-26 1,080.60 1,099.00 1,068.15 1,084.65 0.0M
2025-05-23 1,101.30 1,109.35 1,076.00 1,080.60 0.0M
2025-05-22 1,075.85 1,111.35 1,075.85 1,104.25 0.0M
2025-05-21 1,059.15 1,101.70 1,059.15 1,090.40 0.1M
2025-05-20 1,060.00 1,095.00 1,048.00 1,070.10 0.0M
2025-05-19 1,079.45 1,109.00 1,045.65 1,061.75 0.1M
2025-05-16 1,025.50 1,079.00 1,022.10 1,074.60 0.0M
2025-05-15 984.75 1,032.15 980.70 1,025.20 0.1M
2025-05-14 906.60 988.00 906.60 974.35 0.1M
2025-05-13 893.00 918.70 887.95 913.40 0.0M
2025-05-12 868.65 948.00 856.35 895.75 0.1M
2025-05-09 820.75 888.30 820.75 841.30 0.2M
2025-05-08 815.15 885.00 815.15 844.35 0.1M
2025-05-07 779.80 827.45 777.95 813.55 0.1M
2025-05-06 810.05 821.60 779.30 783.00 0.0M
2025-05-05 793.05 840.00 793.05 815.40 0.0M
2025-05-02 799.90 805.55 785.15 791.40 0.0M
2025-04-30 790.05 814.00 776.55 789.30 0.0M
2025-04-29 747.30 800.15 747.30 790.60 0.0M
2025-04-28 767.65 778.00 757.60 762.55 0.0M
2025-04-25 805.55 806.90 762.00 765.00 0.0M
2025-04-24 804.95 826.40 804.95 809.50 0.0M
2025-04-23 777.50 805.00 772.20 803.10 0.0M
2025-04-22 783.05 801.15 762.85 765.90 0.0M
2025-04-21 765.00 793.45 764.00 781.45 0.1M
2025-04-17 742.60 761.45 733.20 760.10 0.0M
2025-04-16 744.90 770.05 736.30 749.95 0.0M
2025-04-15 676.65 763.55 676.65 752.05 0.1M
2025-04-11 657.90 664.00 626.35 660.50 0.0M
2025-04-09 625.05 632.95 608.45 610.40 0.0M
2025-04-08 638.60 655.80 628.85 635.55 0.0M
2025-04-07 555.05 632.95 555.05 625.15 0.0M
2025-04-04 686.20 687.95 665.55 677.10 0.0M
2025-04-03 677.00 699.95 677.00 686.20 0.0M
2025-04-02 684.25 686.65 672.90 682.25 0.0M
2025-04-01 692.70 698.45 679.05 682.40 0.0M
2025-03-28 709.30 729.70 688.55 692.65 0.0M
2025-03-27 719.95 735.90 706.35 725.20 0.0M
2025-03-26 720.75 737.45 716.90 723.00 0.0M
2025-03-25 731.95 738.95 720.00 726.80 0.0M
2025-03-24 710.00 735.90 710.00 725.15 0.0M
2025-03-21 675.45 711.60 675.45 709.85 0.0M
2025-03-20 682.00 705.90 682.00 688.30 0.0M
2025-03-19 655.15 696.75 655.15 681.40 0.0M
2025-03-18 659.80 659.80 641.65 655.55 0.0M
2025-03-17 656.90 656.90 634.65 641.00 0.0M
2025-03-13 660.20 671.70 641.05 645.75 0.0M
2025-03-12 668.15 672.50 650.25 656.55 0.0M
2025-03-11 654.85 685.00 637.25 668.15 0.1M
2025-03-10 672.95 681.75 650.00 655.85 0.0M
2025-03-07 682.25 683.25 666.90 669.90 0.0M
2025-03-06 660.05 688.45 660.05 679.40 0.0M
2025-03-05 635.50 680.00 635.50 660.00 0.0M
2025-03-04 654.95 654.95 632.55 647.10 0.0M
2025-03-03 677.65 677.65 633.35 648.00 0.0M
2025-02-28 701.45 710.35 655.50 665.55 0.0M
2025-02-27 712.05 722.25 694.55 702.45 0.0M
2025-02-25 734.80 734.80 704.10 710.40 0.0M
2025-02-24 763.60 763.60 704.50 727.35 0.0M
2025-02-21 728.85 735.20 709.00 725.60 0.0M
2025-02-20 712.45 730.40 700.75 719.95 0.0M
2025-02-19 699.95 717.90 682.30 712.40 0.0M
2025-02-18 700.00 707.10 675.30 694.15 0.0M
2025-02-17 704.50 708.20 679.40 701.45 0.0M
2025-02-14 734.55 741.40 694.05 704.15 0.0M
2025-02-13 738.05 752.25 731.25 734.50 0.0M
2025-02-12 750.10 750.10 716.10 739.20 0.0M
2025-02-11 780.05 791.95 748.75 752.00 0.1M
2025-02-10 809.60 809.60 786.20 790.65 0.0M
2025-02-07 816.40 819.45 807.25 811.15 0.0M
2025-02-06 825.05 833.10 808.00 814.55 0.0M
2025-02-05 814.85 863.15 814.85 823.10 0.0M
2025-02-04 799.25 816.70 797.70 814.15 0.0M
2025-02-03 807.25 817.05 790.00 793.45 0.0M
2025-02-01 800.15 832.25 794.75 823.20 0.0M
2025-01-31 789.20 824.55 776.20 811.10 0.0M
2025-01-30 829.95 834.50 768.00 776.20 0.1M
2025-01-29 854.95 871.20 814.55 824.15 0.1M
2025-01-28 850.00 863.20 825.35 857.25 0.0M
2025-01-27 878.90 896.50 845.90 861.35 0.0M
2025-01-24 909.95 915.00 887.10 891.30 0.0M
2025-01-23 886.25 928.40 886.25 898.75 0.0M
2025-01-22 899.00 908.35 869.25 886.10 0.0M
2025-01-21 919.00 942.00 899.00 902.05 0.0M
2025-01-20 899.95 925.00 889.80 919.30 0.0M
2025-01-17 908.50 908.50 882.95 896.20 0.0M
2025-01-16 905.20 923.80 900.40 904.05 0.0M
2025-01-15 909.70 925.65 895.05 903.80 0.0M
2025-01-14 894.05 913.75 894.05 901.70 0.0M
2025-01-13 891.20 929.55 885.20 895.05 0.1M
2025-01-10 910.00 928.35 891.75 909.55 0.0M
2025-01-09 928.50 934.95 897.60 906.25 0.0M
2025-01-08 971.85 973.40 918.25 924.95 0.1M
2025-01-07 919.60 1,013.00 919.50 977.45 0.5M
2025-01-06 973.50 980.35 895.00 902.05 0.0M
2025-01-03 956.35 1,006.45 956.35 973.50 0.0M
2025-01-02 978.95 981.95 943.35 955.60 0.0M
2025-01-01 956.00 1,023.90 954.00 969.20 0.1M