IMEC Services (IMEC)

IMEC
🏛️ India →
305.20
Última Actualización: 2025-09-30
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
2022-12-30 59.14 60.19 57.02 57.29 0.0M
2022-12-29 60.19 60.19 56.76 57.55 0.0M
2022-12-28 58.87 58.87 56.23 57.82 0.0M
2022-12-27 55.70 56.23 54.12 56.23 0.0M
2022-12-26 53.33 55.44 53.33 53.59 0.0M
2022-12-23 55.97 58.61 55.97 55.97 0.0M
2022-12-22 63.62 64.15 58.87 58.87 0.0M
2022-12-21 62.30 62.30 57.55 61.78 0.0M
2022-12-20 57.82 59.40 57.29 59.40 0.0M
2022-12-19 62.04 62.04 56.50 56.76 0.0M
2022-12-16 59.40 59.93 55.18 59.40 0.0M
2022-12-15 56.50 58.08 53.06 57.29 0.0M
2022-12-14 54.12 56.50 52.80 55.44 0.0M
2022-12-13 55.70 55.70 52.54 54.12 0.0M
2022-12-12 55.44 56.50 53.86 55.18 0.0M
2022-12-09 56.76 56.76 54.12 56.23 0.0M
2022-12-08 57.02 58.08 55.70 56.50 0.0M
2022-12-07 57.29 58.08 54.91 57.29 0.0M
2022-12-06 55.18 55.97 52.54 55.97 0.0M
2022-12-05 56.50 56.50 52.54 53.33 0.0M
2022-12-02 56.50 56.50 54.65 55.18 0.0M
2022-12-01 56.76 56.76 55.18 56.50 0.0M
2022-11-30 57.82 57.82 55.18 57.55 0.0M
2022-11-29 56.50 58.08 54.12 57.82 0.0M
2022-11-28 56.76 58.87 54.12 55.97 0.0M
2022-11-25 56.76 56.76 52.80 56.76 0.0M
2022-11-24 56.76 57.02 53.86 55.44 0.0M
2022-11-23 59.40 59.40 54.12 54.65 0.0M
2022-11-22 61.51 61.51 56.23 56.76 0.0M
2022-11-21 57.29 62.57 57.29 59.14 0.0M
2022-11-18 60.19 60.19 55.18 60.19 0.0M
2022-11-17 62.30 62.30 57.55 57.55 0.0M
2022-11-16 60.72 60.98 55.18 60.46 0.0M
2022-11-15 62.30 62.30 58.08 58.08 0.0M
2022-11-14 59.40 61.78 57.82 60.98 0.0M
2022-11-11 62.04 62.04 56.50 60.72 0.0M
2022-11-10 65.21 65.21 59.40 59.40 0.0M
2022-11-09 64.68 64.68 62.30 62.30 0.0M
2022-11-07 60.19 65.74 59.93 65.47 0.0M
2022-11-04 66.79 66.79 62.57 62.83 0.0M
2022-11-03 66.79 66.79 62.04 65.74 0.0M
2022-11-02 64.68 65.21 61.78 64.94 0.0M
2022-11-01 66.79 66.79 62.30 64.94 0.0M
2022-10-31 64.68 66.00 60.19 65.47 0.0M
2022-10-28 60.19 63.10 60.19 63.10 0.0M
2022-10-27 60.19 66.00 60.19 60.19 0.0M
2022-10-25 64.68 64.68 62.83 63.10 0.0M
2022-10-24 64.68 66.00 60.19 66.00 0.0M
2022-10-21 59.40 63.10 57.29 63.10 0.0M
2022-10-20 63.36 63.62 58.34 60.19 0.0M
2022-10-19 65.47 66.00 60.19 61.25 0.0M
2022-10-18 63.36 65.74 60.46 63.36 0.0M
2022-10-17 67.32 68.64 62.30 63.36 0.0M
2022-10-14 64.68 68.11 61.78 65.47 0.0M
2022-10-13 69.70 69.70 63.89 64.94 0.0M
2022-10-12 68.64 72.60 66.53 66.53 0.0M
2022-10-11 69.96 73.66 67.06 69.96 0.0M
2022-10-10 68.64 70.49 64.94 70.49 0.0M
2022-10-07 69.43 72.86 66.00 67.32 0.0M
2022-10-06 69.43 73.13 66.26 69.43 0.0M
2022-10-04 72.60 75.24 69.70 69.70 0.0M
2022-10-03 72.60 73.66 67.32 73.13 0.0M
2022-09-30 75.50 75.50 69.96 70.22 0.0M
2022-09-29 75.50 75.50 69.43 73.39 0.0M
2022-09-28 68.64 74.71 68.38 72.86 0.0M
2022-09-27 72.60 72.60 66.79 71.81 0.0M
2022-09-26 69.96 71.28 64.94 70.22 0.0M
2022-09-23 74.18 74.18 67.32 68.11 0.0M
2022-09-22 69.96 75.24 69.96 70.75 0.0M
2022-09-21 71.81 75.24 68.38 73.39 0.0M
2022-09-20 72.86 79.20 71.81 71.81 0.0M
2022-09-19 77.88 81.58 74.18 75.50 0.0M
2022-09-16 77.88 78.41 71.02 77.88 0.0M
2022-09-15 69.43 76.30 69.43 74.71 0.0M
2022-09-14 72.86 72.86 72.86 72.86 0.0M
2022-09-13 76.56 76.56 76.56 76.56 0.0M
2022-09-12 80.52 80.52 80.52 80.52 0.0M
2022-09-09 93.19 93.19 84.74 84.74 0.0M
2022-09-08 88.97 88.97 88.97 88.97 0.0M
2022-09-07 84.74 84.74 84.74 84.74 0.0M
2022-09-06 78.67 80.78 78.67 80.78 0.0M
2022-09-05 77.09 77.09 76.56 77.09 0.0M
2022-09-02 73.66 73.66 72.60 73.66 0.0M
2022-09-01 68.64 70.22 67.06 70.22 0.0M
2022-08-30 67.06 67.06 63.36 67.06 0.0M
2022-08-29 63.89 63.89 63.89 63.89 0.0M
2022-08-26 60.72 60.98 60.72 60.98 0.0M
2022-08-25 58.08 58.08 55.70 58.08 0.0M
2022-08-24 51.22 55.70 51.22 55.44 0.0M
2022-08-23 53.33 54.38 50.95 53.06 0.0M
2022-08-22 54.12 54.91 50.69 52.01 0.0M
2022-08-19 55.70 55.70 51.74 52.80 0.0M
2022-08-18 53.06 54.38 52.01 53.59 0.0M
2022-08-17 54.12 54.65 51.22 52.01 0.0M
2022-08-16 52.80 54.91 51.48 53.86 0.0M
2022-08-12 52.80 56.23 52.01 52.80 0.0M
2022-08-11 55.70 55.70 53.06 53.59 0.0M
2022-08-10 56.23 56.23 53.06 55.70 0.0M
2022-08-08 56.76 56.76 53.59 54.12 0.0M
2022-08-05 57.02 58.08 56.23 56.23 0.0M
2022-08-04 64.42 64.42 58.87 59.14 0.0M
2022-08-03 60.72 64.68 58.87 61.78 0.0M
2022-08-02 63.62 63.62 60.72 61.78 0.0M
2022-08-01 63.36 64.42 62.04 63.89 0.0M
2022-07-29 60.72 61.78 59.40 61.51 0.0M
2022-07-28 58.08 60.98 57.55 58.87 0.0M
2022-07-27 61.51 61.51 57.29 58.08 0.0M
2022-07-26 58.08 59.66 54.38 58.61 0.0M
2022-07-25 55.70 61.51 55.70 57.02 0.0M
2022-07-22 56.76 59.66 54.38 58.61 0.0M
2022-07-21 57.29 57.55 52.80 57.02 0.0M
2022-07-20 54.12 54.91 51.22 54.91 0.0M
2022-07-19 52.80 54.12 50.16 52.54 0.0M
2022-07-18 54.65 54.65 51.22 51.74 0.0M
2022-07-15 53.06 54.12 51.22 53.59 0.0M
2022-07-14 56.76 56.76 53.06 53.06 0.0M
2022-07-13 56.76 56.76 52.27 55.70 0.0M
2022-07-12 55.70 55.70 51.48 54.12 0.0M
2022-07-11 53.06 54.12 50.69 53.59 0.0M
2022-07-08 54.91 54.91 50.69 52.01 0.0M
2022-07-07 56.76 56.76 53.06 53.33 0.0M
2022-07-06 56.76 56.76 52.80 55.70 0.0M
2022-07-05 58.87 58.87 53.86 55.44 0.0M
2022-07-04 55.44 56.23 50.95 56.23 0.0M
2022-07-01 55.44 57.82 53.59 53.59 0.0M
2022-06-30 52.80 57.82 52.80 56.23 0.0M
2022-06-29 57.55 57.55 54.91 55.18 0.0M
2022-06-28 54.65 59.14 54.65 57.55 0.0M
2022-06-27 57.29 57.29 52.27 57.29 0.0M
2022-06-24 50.16 55.44 50.16 54.65 0.0M
2022-06-23 52.80 52.80 48.05 52.80 0.0M
2022-06-22 49.37 51.74 47.52 50.42 0.0M
2022-06-21 48.84 51.48 47.52 49.37 0.0M
2022-06-20 51.48 52.80 49.37 49.37 0.0M
2022-06-17 48.84 51.74 47.52 51.74 0.0M
2022-06-16 54.12 54.12 49.37 49.37 0.0M
2022-06-15 51.74 51.74 49.37 51.74 0.0M
2022-06-14 49.37 49.37 49.37 49.37 0.0M
2022-06-13 46.20 47.26 46.20 47.26 0.0M
2022-06-10 46.46 46.46 45.14 45.14 0.0M
2022-06-09 49.90 49.90 45.41 46.46 0.0M
2022-06-08 43.30 47.52 43.30 47.52 0.0M
2022-06-07 45.41 45.41 45.41 45.41 0.0M
2022-06-06 50.16 52.01 47.78 47.78 0.0M
2022-06-03 47.26 50.16 45.41 50.16 0.0M
2022-06-02 43.56 47.78 43.56 47.78 0.0M
2022-06-01 46.20 49.37 45.14 45.67 0.0M
2022-05-31 47.26 47.26 47.26 47.26 0.0M
2022-05-30 43.03 45.14 43.03 45.14 0.0M
2022-05-27 41.18 43.56 41.18 43.03 0.0M
2022-05-26 43.30 47.52 43.30 43.30 0.0M
2022-05-25 45.14 49.90 45.14 45.41 0.0M
2022-05-24 49.90 49.90 47.52 47.52 0.0M
2022-05-23 53.59 53.59 49.37 49.90 0.0M
2022-05-20 46.46 51.22 46.46 51.22 0.0M
2022-05-19 48.58 53.33 48.58 48.84 0.0M
2022-05-18 50.95 51.48 50.95 50.95 0.0M
2022-05-17 49.37 53.59 49.37 53.59 0.0M
2022-05-16 51.74 51.74 51.74 51.74 0.0M
2022-05-13 49.37 51.74 46.99 49.37 0.0M
2022-05-12 49.37 49.37 49.37 49.37 0.0M
2022-05-11 51.74 51.74 51.74 51.74 0.0M
2022-05-10 54.38 59.66 54.38 54.38 0.0M
2022-05-09 57.02 57.02 57.02 57.02 0.0M
2022-05-06 59.93 59.93 59.93 59.93 0.0M
2022-05-05 62.83 69.17 62.83 62.83 0.0M
2022-05-04 66.00 68.64 66.00 66.00 0.0M
2022-05-02 69.43 69.43 69.43 69.43 0.0M
2022-04-29 72.86 72.86 72.86 72.86 0.0M
2022-04-28 76.56 76.56 76.56 76.56 0.0M
2022-04-27 80.52 80.52 80.52 80.52 0.0M
2022-04-26 84.74 84.74 84.74 84.74 0.0M
2022-04-25 88.97 88.97 88.97 88.97 0.0M
2022-04-22 93.72 93.72 93.46 93.46 0.0M
2022-04-21 98.21 98.21 98.21 98.21 0.0M
2022-04-20 93.72 93.72 93.72 93.72 0.0M
2022-04-19 89.50 89.50 89.50 89.50 0.0M
2022-04-18 85.27 85.27 85.27 85.27 0.0M
2022-04-13 81.31 81.31 73.92 81.31 0.0M
2022-04-12 77.62 77.62 77.62 77.62 0.0M
2022-04-11 73.92 73.92 73.92 73.92 0.0M
2022-04-08 67.32 67.32 67.32 67.32 0.0M
2022-04-07 61.25 61.25 60.98 61.25 0.0M
2022-04-06 52.80 55.70 52.80 55.70 0.0M
2022-04-05 52.80 53.86 49.90 53.06 0.0M
2022-04-04 52.54 52.54 49.10 51.48 0.0M
2022-04-01 52.54 52.54 48.31 50.69 0.0M
2022-03-31 48.84 52.80 48.84 50.42 0.0M
2022-03-30 53.33 53.33 48.84 50.95 0.0M
2022-03-29 53.86 53.86 49.63 50.95 0.0M
2022-03-28 50.16 51.48 47.52 51.48 0.0M
2022-03-25 52.54 52.54 48.31 49.10 0.0M
2022-03-24 52.54 52.54 49.10 50.42 0.0M
2022-03-23 52.27 52.54 48.58 51.48 0.0M
2022-03-22 52.01 52.27 48.58 50.16 0.0M
2022-03-21 52.01 52.54 49.63 50.95 0.0M
2022-03-17 50.95 54.91 50.42 50.69 0.0M
2022-03-16 55.44 55.44 52.80 53.06 0.0M
2022-03-15 56.50 56.50 52.54 53.59 0.0M
2022-03-14 55.18 55.18 52.27 55.18 0.0M
2022-03-11 54.65 54.65 51.48 53.86 0.0M
2022-03-10 53.86 53.86 51.48 52.27 0.0M
2022-03-09 51.74 51.74 49.37 51.48 0.0M
2022-03-08 53.06 53.06 49.10 49.37 0.0M
2022-03-07 56.23 56.23 51.22 51.48 0.0M
2022-03-04 56.76 56.76 53.86 53.86 0.0M
2022-03-03 52.80 57.02 52.80 56.50 0.0M
2022-03-02 57.82 57.82 53.06 54.38 0.0M
2022-02-28 55.44 56.23 53.86 55.18 0.0M
2022-02-25 50.16 53.86 50.16 53.59 0.0M
2022-02-24 56.76 56.76 51.48 51.48 0.0M
2022-02-23 57.82 57.82 53.86 54.12 0.0M
2022-02-22 59.14 59.14 56.23 56.50 0.0M
2022-02-21 60.72 62.04 59.14 59.14 0.0M
2022-02-18 68.38 68.38 62.04 62.04 0.0M
2022-02-17 65.21 65.21 59.93 65.21 0.0M
2022-02-16 62.30 62.30 61.51 62.30 0.0M
2022-02-15 57.82 59.40 54.38 59.40 0.0M
2022-02-14 56.76 56.76 51.74 56.76 0.0M
2022-02-11 54.65 54.65 50.42 54.12 0.0M
2022-02-10 51.48 53.86 49.10 52.27 0.0M
2022-02-09 49.63 52.01 47.26 51.48 0.0M
2022-02-08 49.63 53.33 49.63 49.63 0.0M
2022-02-07 53.86 53.86 50.42 50.95 0.0M
2022-02-04 51.48 54.38 49.63 53.06 0.0M
2022-02-03 51.48 52.01 49.63 52.01 0.0M
2022-02-02 51.48 56.76 51.48 52.01 0.0M
2022-02-01 54.12 56.76 54.12 54.12 0.0M
2022-01-31 54.38 58.08 54.38 56.76 0.0M
2022-01-28 57.02 59.93 57.02 57.02 0.0M
2022-01-27 59.93 59.93 59.93 59.93 0.0M
2022-01-25 62.83 62.83 62.83 62.83 0.0M
2022-01-24 66.00 66.00 66.00 66.00 0.0M
2022-01-21 69.43 69.43 69.43 69.43 0.0M
2022-01-20 72.86 72.86 72.86 72.86 0.0M
2022-01-19 76.56 76.56 76.56 76.56 0.0M
2022-01-18 80.52 80.52 80.52 80.52 0.0M
2022-01-17 84.74 84.74 84.74 84.74 0.0M
2022-01-14 88.97 88.97 88.97 88.97 0.0M
2022-01-13 93.46 93.46 93.46 93.46 0.0M
2022-01-12 100.58 100.58 91.08 98.21 0.0M
2022-01-11 95.83 95.83 93.19 95.83 0.0M
2022-01-10 91.34 91.34 82.90 91.34 0.0M
2022-01-07 87.12 87.12 86.59 87.12 0.0M
2022-01-06 83.16 83.16 75.50 83.16 0.0M
2022-01-05 79.20 79.20 79.20 79.20 0.0M
2022-01-04 75.50 75.50 75.50 75.50 0.0M
2022-01-03 72.07 72.07 72.07 72.07 0.0M