Inani Securities (INIS)

INIS
🏛️ India →
27.29
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 31.15 31.15 26.74 27.29 0.0M
2025-09-25 26.25 29.65 25.50 29.55 0.0M
2025-09-24 26.75 27.00 26.75 26.97 0.0M
2025-09-23 25.52 27.00 25.52 27.00 0.0M
2025-09-22 24.40 26.75 24.40 25.52 0.0M
2025-09-19 28.00 28.00 26.80 26.80 0.0M
2025-09-17 28.00 28.00 28.00 28.00 0.0M
2025-09-16 30.09 30.09 28.00 28.00 0.0M
2025-09-11 26.85 28.39 26.00 28.38 0.0M
2025-09-10 29.00 29.00 26.36 27.00 0.0M
2025-09-09 29.90 29.90 28.00 29.00 0.0M
2025-09-08 27.25 27.25 27.25 27.25 0.0M
2025-09-05 27.00 31.80 27.00 27.25 0.0M
2025-09-04 28.85 31.57 28.85 29.37 0.0M
2025-09-03 29.75 29.75 28.10 28.70 0.0M
2025-09-02 29.07 29.07 28.02 28.70 0.0M
2025-09-01 28.50 28.50 28.00 28.50 0.0M
2025-08-29 29.99 29.99 27.99 27.99 0.0M
2025-08-28 28.00 28.00 27.85 27.98 0.0M
2025-08-26 28.90 28.90 27.50 27.84 0.0M
2025-08-25 26.00 28.25 26.00 27.00 0.0M
2025-08-22 26.00 27.31 26.00 27.31 0.0M
2025-08-21 27.25 28.70 26.50 27.99 0.0M
2025-08-20 29.92 29.99 26.14 26.38 0.0M
2025-08-19 27.90 29.44 27.50 29.04 0.0M
2025-08-18 32.00 32.00 28.02 28.02 0.0M
2025-08-14 33.00 33.00 31.13 31.13 0.0M
2025-08-13 32.45 32.45 30.65 30.65 0.0M
2025-08-12 30.92 30.92 29.00 29.99 0.0M
2025-08-11 33.98 34.00 27.90 28.21 0.0M
2025-08-08 32.03 32.03 27.95 31.00 0.0M
2025-08-07 29.00 31.36 28.60 29.12 0.0M
2025-08-06 27.00 28.63 26.50 28.51 0.0M
2025-08-05 27.50 27.54 26.50 27.27 0.0M
2025-08-04 25.63 26.95 25.63 26.23 0.0M
2025-08-01 28.40 28.40 25.75 25.75 0.0M
2025-07-31 27.09 27.09 27.09 27.09 0.0M
2025-07-28 25.82 28.51 25.81 28.51 0.0M
2025-07-25 29.92 29.92 27.16 27.16 0.0M
2025-07-23 27.58 28.58 26.21 28.58 0.0M
2025-07-22 27.58 27.58 27.58 27.58 0.0M
2025-07-21 27.58 29.03 27.58 29.03 0.0M
2025-07-18 27.86 27.86 27.86 27.86 0.0M
2025-07-17 30.10 30.10 27.40 28.00 0.0M
2025-07-16 28.90 28.90 28.31 28.84 0.0M
2025-07-15 29.80 29.80 28.85 29.80 0.0M
2025-07-11 30.40 30.40 30.36 30.36 0.0M
2025-07-08 29.48 29.48 29.44 29.44 0.0M
2025-07-07 28.22 28.22 26.83 28.22 0.0M
2025-07-04 26.94 28.22 26.94 28.22 0.0M
2025-07-03 26.55 26.94 26.55 26.94 0.0M
2025-07-02 28.51 28.51 25.84 26.42 0.0M
2025-07-01 27.76 28.00 26.38 27.20 0.0M
2025-06-30 29.85 29.85 27.76 27.76 0.0M
2025-06-27 30.71 30.71 29.18 29.18 0.0M
2025-06-26 33.93 33.93 30.71 30.71 0.0M
2025-06-25 35.43 35.43 32.14 32.32 0.0M
2025-06-24 33.79 33.79 30.59 33.75 0.0M
2025-06-23 30.66 32.19 29.15 32.19 0.0M
2025-06-20 28.50 30.66 28.50 30.66 0.0M
2025-06-19 30.55 30.55 29.20 29.20 0.0M
2025-06-18 29.33 29.33 27.32 29.28 0.0M
2025-06-17 29.18 29.18 28.75 28.75 0.0M
2025-06-16 26.59 27.84 26.58 27.84 0.0M
2025-06-13 27.66 27.97 27.66 27.97 0.0M
2025-06-12 27.49 27.66 27.49 27.66 0.0M
2025-06-11 28.79 28.79 27.49 27.49 0.0M
2025-06-10 29.07 29.07 28.00 28.93 0.0M
2025-06-09 27.11 29.37 27.11 29.22 0.0M
2025-06-06 28.49 28.49 28.49 28.49 0.0M
2025-06-05 26.61 28.98 26.61 28.40 0.0M
2025-06-04 29.30 30.90 28.00 28.01 0.0M
2025-06-03 30.14 30.14 28.64 29.46 0.0M
2025-06-02 27.90 30.25 27.90 30.14 0.0M
2025-05-30 29.07 29.80 27.66 29.35 0.0M
2025-05-29 29.07 29.07 27.75 29.07 0.0M
2025-05-28 28.00 29.21 28.00 29.21 0.0M
2025-05-27 29.49 29.49 28.03 29.35 0.0M
2025-05-26 29.50 29.50 29.50 29.50 0.0M
2025-05-23 30.40 30.40 30.00 30.00 0.0M
2025-05-22 30.16 31.39 28.66 30.63 0.0M
2025-05-21 33.30 33.30 30.16 30.16 0.0M
2025-05-20 29.45 32.00 29.45 31.74 0.0M
2025-05-19 30.35 31.40 30.35 30.99 0.0M
2025-05-16 28.33 30.35 27.81 30.35 0.0M
2025-05-15 29.05 29.05 29.05 29.05 0.0M
2025-05-13 29.05 29.05 28.91 28.91 0.0M
2025-05-12 28.91 28.91 28.91 28.91 0.0M
2025-05-09 27.55 27.55 27.55 27.55 0.0M
2025-05-08 27.00 27.00 26.25 26.25 0.0M
2025-05-07 28.99 28.99 27.28 27.28 0.0M
2025-05-06 28.71 28.71 28.71 28.71 0.0M
2025-05-05 28.85 28.85 27.97 28.57 0.0M
2025-05-02 27.56 28.86 26.73 27.51 0.0M
2025-04-30 26.00 27.56 26.00 27.56 0.0M
2025-04-29 27.51 27.51 26.26 26.26 0.0M
2025-04-28 27.51 27.51 27.51 27.51 0.0M
2025-04-25 30.74 30.74 28.92 28.92 0.0M
2025-04-23 29.39 30.44 29.39 30.44 0.0M
2025-04-22 29.42 29.42 29.38 29.39 0.0M
2025-04-21 28.70 29.60 27.30 28.03 0.0M
2025-04-17 28.70 28.70 28.70 28.70 0.0M
2025-04-16 29.00 29.00 27.57 27.60 0.0M
2025-04-15 29.04 29.04 28.00 29.00 0.0M
2025-04-11 27.85 27.85 25.51 27.66 0.0M
2025-04-09 27.19 27.19 26.62 26.62 0.0M
2025-04-08 26.00 26.00 26.00 26.00 0.0M
2025-04-07 25.35 25.35 23.42 24.78 0.0M
2025-04-03 24.15 24.15 24.15 24.15 0.0M
2025-04-01 24.15 24.15 24.15 24.15 0.0M
2025-03-28 23.05 23.05 23.00 23.00 0.0M
2025-03-27 22.64 24.71 22.60 23.29 0.0M
2025-03-26 24.04 24.04 23.51 23.56 0.0M
2025-03-25 24.50 25.67 24.16 24.16 0.0M
2025-03-24 24.20 24.45 24.20 24.45 0.0M
2025-03-21 26.00 26.00 25.00 25.29 0.0M
2025-03-20 26.76 26.76 25.44 26.00 0.0M
2025-03-19 26.78 26.78 25.46 26.76 0.0M
2025-03-18 26.78 26.78 26.78 26.78 0.0M
2025-03-17 26.67 26.67 25.51 25.51 0.0M
2025-03-13 26.80 26.80 26.80 26.80 0.0M
2025-03-11 24.60 25.95 24.60 25.53 0.0M
2025-03-10 24.70 26.41 24.68 24.72 0.0M
2025-03-07 27.29 27.29 25.97 25.97 0.0M
2025-03-06 24.95 27.29 24.95 27.29 0.0M
2025-03-05 25.90 26.12 24.91 26.10 0.0M
2025-03-04 28.79 28.79 24.67 24.88 0.0M
2025-03-03 29.40 29.40 27.10 27.13 0.0M
2025-02-28 29.85 30.15 27.40 27.40 0.0M
2025-02-27 31.98 31.98 30.00 30.00 0.0M
2025-02-25 30.90 30.90 28.30 30.50 0.0M
2025-02-24 30.74 31.50 30.74 31.40 0.0M
2025-02-21 30.92 30.92 30.00 30.83 0.0M
2025-02-20 27.76 33.62 27.76 31.00 0.0M
2025-02-18 30.78 30.78 30.77 30.77 0.0M
2025-02-17 30.79 30.79 30.74 30.77 0.0M
2025-02-14 30.23 32.00 30.23 31.00 0.0M
2025-02-13 33.48 33.48 30.00 30.23 0.0M
2025-02-11 28.40 32.49 28.13 30.84 0.0M
2025-02-10 29.38 32.63 29.38 30.19 0.0M
2025-02-07 32.90 32.90 29.10 30.29 0.0M
2025-02-06 29.00 32.00 29.00 30.00 0.0M
2025-02-05 31.46 31.46 28.70 30.92 0.0M
2025-02-04 30.50 30.50 29.58 30.13 0.0M
2025-02-03 28.86 31.82 28.86 29.05 0.0M
2025-02-01 28.61 31.30 28.61 30.35 0.0M
2025-01-31 32.55 32.55 29.66 29.81 0.0M
2025-01-30 32.50 32.50 31.00 31.00 0.0M
2025-01-29 28.75 30.97 28.75 30.96 0.0M
2025-01-28 28.70 30.00 28.70 29.50 0.0M
2025-01-27 32.40 32.40 30.00 30.21 0.0M
2025-01-24 31.00 31.00 30.98 30.98 0.0M
2025-01-23 32.34 32.34 31.00 31.02 0.0M
2025-01-22 31.30 31.30 30.99 30.99 0.0M
2025-01-21 30.02 32.45 29.69 29.91 0.0M
2025-01-20 30.91 31.79 28.81 31.25 0.0M
2025-01-17 29.03 30.40 27.70 30.30 0.0M
2025-01-16 29.02 29.02 29.02 29.02 0.0M
2025-01-14 29.03 29.03 29.00 29.01 0.0M
2025-01-13 29.00 29.00 27.64 27.65 0.0M
2025-01-10 29.00 29.00 29.00 29.00 0.0M
2025-01-09 29.00 29.00 29.00 29.00 0.0M
2025-01-08 28.90 29.00 27.61 29.00 0.0M
2025-01-07 30.50 30.50 28.98 28.98 0.0M
2025-01-06 30.80 30.80 30.50 30.50 0.0M
2025-01-03 30.50 30.50 30.15 30.42 0.0M
2025-01-02 31.10 31.11 29.00 30.15 0.0M
2025-01-01 29.78 29.78 28.30 29.63 0.0M