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
2025-09-30 305.20 305.20 305.20 305.20 0.0M
2025-09-29 290.70 290.70 290.70 290.70 0.0M
2025-09-26 276.90 276.90 276.90 276.90 0.0M
2025-09-25 263.75 263.75 263.75 263.75 0.0M
2025-09-24 251.20 251.20 251.20 251.20 0.0M
2025-09-23 230.20 239.25 230.20 239.25 0.0M
2025-09-22 227.90 227.90 227.90 227.90 0.0M
2025-09-19 217.05 217.05 217.05 217.05 0.0M
2025-09-18 206.75 206.75 206.75 206.75 0.0M
2025-09-17 196.50 196.95 196.50 196.95 0.0M
2025-09-16 184.05 187.60 183.95 187.60 0.0M
2025-09-15 178.70 178.70 178.70 178.70 0.0M
2025-09-12 170.20 170.20 165.35 170.20 0.0M
2025-09-11 147.15 162.55 147.15 162.10 0.0M
2025-09-10 156.00 156.00 154.85 154.85 0.0M
2025-09-09 178.15 178.20 161.30 163.00 0.0M
2025-09-08 169.75 169.75 165.00 169.75 0.0M
2025-09-05 161.70 161.70 161.70 161.70 0.0M
2025-09-04 139.40 154.00 139.40 154.00 0.0M
2025-09-03 146.70 146.70 146.70 146.70 0.0M
2025-09-02 154.40 154.40 154.40 154.40 0.0M
2025-09-01 162.50 162.50 162.50 162.50 0.0M
2025-08-29 171.05 171.05 171.05 171.05 0.0M
2025-08-28 174.50 174.50 174.50 174.50 0.0M
2025-08-26 178.05 178.05 178.05 178.05 0.0M
2025-08-25 181.65 181.65 181.65 181.65 0.0M
2025-08-22 185.35 185.35 185.35 185.35 0.0M
2025-08-21 189.10 189.10 189.10 189.10 0.0M
2025-08-20 192.95 192.95 192.95 192.95 0.0M
2025-08-19 196.85 196.85 196.85 196.85 0.0M
2025-08-18 200.85 200.85 200.85 200.85 0.0M
2025-08-14 204.90 204.90 204.90 204.90 0.0M
2025-08-13 200.90 200.90 200.90 200.90 0.0M
2025-08-12 197.00 197.00 195.00 197.00 0.0M
2025-08-11 193.15 193.15 193.15 193.15 0.0M
2025-08-08 189.40 189.40 189.40 189.40 0.0M
2025-08-07 185.70 185.70 185.70 185.70 0.0M
2025-08-06 182.10 182.10 182.10 182.10 0.0M
2025-08-05 178.55 178.55 178.55 178.55 0.0M
2025-08-04 175.05 175.05 175.05 175.05 0.0M
2025-08-01 171.65 171.65 171.65 171.65 0.0M
2025-07-31 168.30 168.30 168.30 168.30 0.0M
2025-07-30 165.00 165.00 165.00 165.00 0.0M
2025-07-29 161.80 161.80 161.80 161.80 0.0M
2025-07-28 158.65 158.65 158.65 158.65 0.0M
2025-07-25 155.55 155.55 155.55 155.55 0.0M
2025-07-24 152.50 152.50 152.50 152.50 0.0M
2025-07-23 149.55 149.55 149.55 149.55 0.0M
2025-07-22 146.65 146.65 146.65 146.65 0.0M
2025-07-21 143.80 143.80 143.80 143.80 0.0M
2025-07-18 141.00 141.00 141.00 141.00 0.0M
2025-07-17 138.25 138.25 138.25 138.25 0.0M
2025-07-16 135.55 135.55 135.55 135.55 0.0M
2025-07-15 132.90 132.90 132.90 132.90 0.0M
2025-07-14 130.30 130.30 130.30 130.30 0.0M
2025-07-11 127.75 127.75 127.75 127.75 0.0M
2025-07-10 125.25 125.25 125.25 125.25 0.0M
2025-07-09 122.80 122.80 122.80 122.80 0.0M
2025-07-08 120.40 120.40 120.40 120.40 0.0M
2025-07-07 118.05 118.05 118.05 118.05 0.0M
2025-07-04 115.75 115.75 115.75 115.75 0.0M
2025-07-03 113.50 113.50 113.50 113.50 0.0M
2025-07-02 111.30 111.30 111.30 111.30 0.0M
2025-07-01 109.15 109.15 109.15 109.15 0.0M
2025-06-30 107.02 107.02 107.02 107.02 0.0M
2025-06-27 104.93 104.93 104.93 104.93 0.0M
2025-06-26 102.88 102.88 102.88 102.88 0.0M
2025-06-25 100.87 100.87 100.87 100.87 0.0M
2025-06-24 98.90 98.90 98.90 98.90 0.0M
2025-06-23 96.97 96.97 96.97 96.97 0.0M
2025-06-20 95.07 95.07 95.07 95.07 0.0M
2025-06-19 93.21 93.21 93.21 93.21 0.0M
2025-06-18 91.39 91.39 91.39 91.39 0.0M
2025-06-17 89.60 89.60 89.60 89.60 0.0M
2025-06-16 87.85 87.85 87.85 87.85 0.0M
2025-06-13 86.13 86.13 86.13 86.13 0.0M
2025-06-12 84.45 84.45 84.45 84.45 0.0M
2025-06-11 82.80 82.80 82.80 82.80 0.0M
2025-06-10 81.18 81.18 81.18 81.18 0.0M
2025-06-09 79.59 79.59 79.59 79.59 0.0M
2025-06-06 78.03 78.03 78.03 78.03 0.0M
2025-06-05 76.50 76.50 76.50 76.50 0.0M
2025-06-04 75.33 75.33 75.00 75.00 0.0M
2025-06-03 73.86 73.86 73.86 73.86 0.0M
2025-06-02 72.42 72.42 72.42 72.42 0.0M
2025-05-30 71.00 71.00 71.00 71.00 0.0M
2025-05-29 69.68 71.07 69.68 71.07 0.0M
2025-05-28 66.99 69.68 66.96 69.68 0.0M
2025-05-27 68.32 68.32 68.32 68.32 0.0M
2025-05-26 69.71 70.40 69.71 69.71 0.0M
2025-05-23 71.13 71.13 71.13 71.13 0.0M
2025-05-22 72.58 72.58 70.51 72.58 0.0M
2025-05-21 69.00 69.19 68.99 69.13 0.0M
2025-05-20 66.38 66.39 60.50 65.90 0.0M
2025-05-19 57.25 63.24 57.22 63.23 0.0M
2025-05-16 60.19 63.19 60.00 60.23 0.0M
2025-05-15 60.19 60.19 60.00 60.19 0.0M
2025-05-14 59.23 59.23 57.10 57.33 0.0M
2025-05-13 56.69 59.23 56.69 59.23 0.0M
2025-05-12 59.11 59.11 56.40 56.41 0.0M
2025-05-09 56.70 56.70 56.30 56.30 0.0M
2025-05-08 59.29 59.29 56.70 56.70 0.0M
2025-05-07 63.24 63.24 58.90 59.00 0.0M
2025-05-06 59.85 62.84 59.85 62.00 0.0M
2025-05-05 64.25 64.25 59.85 59.85 0.0M
2025-05-02 60.00 62.99 60.00 62.99 0.0M
2025-04-30 60.00 60.00 56.60 60.00 0.0M
2025-04-29 59.00 59.50 56.50 59.50 0.0M
2025-04-28 58.00 59.10 58.00 59.00 0.0M
2025-04-25 62.10 66.00 60.60 60.95 0.0M
2025-04-24 66.81 66.81 63.50 63.50 0.0M
2025-04-23 65.00 67.76 62.05 66.81 0.0M
2025-04-22 64.56 64.56 60.00 64.54 0.0M
2025-04-21 59.01 61.49 59.00 61.49 0.0M
2025-04-17 58.00 60.00 57.00 58.57 0.0M
2025-04-16 59.75 60.00 59.70 60.00 0.0M
2025-04-15 59.75 59.75 59.75 59.75 0.0M
2025-04-11 59.89 61.39 56.91 56.91 0.0M
2025-04-09 59.89 59.89 55.00 59.89 0.0M
2025-04-08 57.35 57.35 57.35 57.35 0.0M
2025-04-07 56.94 56.94 54.15 54.62 0.0M
2025-04-04 60.00 60.00 55.42 57.00 0.0M
2025-04-03 55.60 58.32 55.55 58.32 0.0M
2025-04-02 61.38 61.38 58.32 58.32 0.0M
2025-04-01 61.43 61.43 61.35 61.38 0.0M
2025-03-28 61.61 64.40 58.53 58.53 0.0M
2025-03-27 66.15 66.15 61.61 61.61 0.0M
2025-03-26 67.00 67.50 62.24 64.85 0.0M
2025-03-25 61.49 67.50 61.49 65.51 0.0M
2025-03-24 63.37 65.22 61.69 64.72 0.0M
2025-03-21 65.40 65.40 62.13 62.13 0.0M
2025-03-20 65.44 65.44 62.17 65.40 0.0M
2025-03-19 61.22 65.60 59.85 65.44 0.0M
2025-03-18 60.80 62.99 57.85 62.48 0.0M
2025-03-17 67.20 67.20 60.80 60.80 0.0M
2025-03-13 64.50 64.50 64.00 64.00 0.0M
2025-03-12 64.68 64.68 58.94 63.24 0.0M
2025-03-11 62.35 64.18 62.04 62.04 0.0M
2025-03-10 64.65 64.65 59.63 61.13 0.0M
2025-03-07 64.89 64.89 60.00 62.76 0.0M
2025-03-06 62.67 62.67 57.00 61.80 0.0M
2025-03-05 59.69 59.69 59.69 59.69 0.0M
2025-03-04 59.61 61.20 55.52 56.85 0.0M
2025-03-03 61.60 64.50 58.43 58.44 0.0M
2025-02-28 61.00 64.00 60.42 61.50 0.0M
2025-02-27 64.62 64.62 58.51 63.60 0.0M
2025-02-25 57.00 62.44 56.50 61.55 0.0M
2025-02-24 65.00 65.00 59.47 59.47 0.0M
2025-02-21 66.33 67.95 62.51 62.60 0.0M
2025-02-20 60.60 66.00 60.60 65.03 0.0M
2025-02-19 61.62 68.10 61.62 63.33 0.0M
2025-02-18 64.86 64.86 64.86 64.86 0.0M
2025-02-17 68.27 68.27 68.27 68.27 0.0M
2025-02-14 71.86 71.86 71.86 71.86 0.0M
2025-02-13 73.32 73.32 73.32 73.32 0.0M
2025-02-12 74.81 74.81 74.81 74.81 0.0M
2025-02-11 76.33 76.33 76.33 76.33 0.0M
2025-02-10 77.88 77.88 77.88 77.88 0.0M
2025-02-07 79.46 79.46 79.46 79.46 0.0M
2025-02-06 81.08 81.08 81.08 81.08 0.0M
2025-02-05 82.73 82.73 82.73 82.73 0.0M
2025-02-04 84.41 84.41 84.41 84.41 0.0M
2025-02-03 86.13 86.13 86.13 86.13 0.0M
2025-02-01 87.88 87.88 87.88 87.88 0.0M
2025-01-31 89.67 89.67 89.67 89.67 0.0M
2025-01-30 91.50 91.50 91.50 91.50 0.0M
2025-01-29 93.38 93.38 93.36 93.36 0.0M
2025-01-28 91.55 91.55 91.55 91.55 0.0M
2025-01-27 89.76 89.76 89.76 89.76 0.0M
2025-01-24 88.00 88.00 88.00 88.00 0.0M
2025-01-23 82.90 86.28 82.90 86.28 0.0M
2025-01-22 84.59 84.59 84.59 84.59 0.0M
2025-01-21 82.94 82.94 82.94 82.94 0.0M
2025-01-20 81.32 81.32 81.32 81.32 0.0M
2025-01-17 79.73 79.73 79.73 79.73 0.0M
2025-01-16 78.17 78.17 78.17 78.17 0.0M
2025-01-15 76.64 76.64 76.64 76.64 0.0M
2025-01-14 75.14 75.14 75.14 75.14 0.0M
2025-01-13 73.67 73.67 73.67 73.67 0.0M
2025-01-10 72.23 72.23 72.23 72.23 0.0M
2025-01-09 70.82 70.82 70.82 70.82 0.0M
2025-01-08 69.44 69.44 69.44 69.44 0.0M
2025-01-07 68.08 68.08 68.08 68.08 0.0M
2025-01-06 66.75 66.75 66.75 66.75 0.0M
2025-01-03 65.45 65.45 65.45 65.45 0.0M
2025-01-02 64.17 64.17 64.17 64.17 0.0M
2025-01-01 62.92 62.92 62.92 62.92 0.0M