India Capital (IGC)

IGC
🏛️ Reino Unido →
166.00
Última Actualización: 2025-10-07
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
2021-12-31 122.95 122.95 119.50 119.75 0.1M
2021-12-30 119.50 123.50 119.00 119.00 0.2M
2021-12-29 122.50 123.50 117.50 121.00 0.5M
2021-12-24 122.02 122.50 119.50 121.00 0.1M
2021-12-23 119.00 123.00 118.68 122.50 0.5M
2021-12-22 119.50 125.00 117.88 121.00 0.2M
2021-12-21 118.80 121.00 116.00 117.00 0.3M
2021-12-20 120.50 120.50 113.00 115.50 1.0M
2021-12-17 123.00 126.00 119.93 119.75 0.4M
2021-12-16 126.50 134.00 119.00 125.00 1.0M
2021-12-15 120.00 123.50 119.50 122.00 0.3M
2021-12-14 121.50 128.00 117.50 117.50 1.1M
2021-12-13 123.00 126.26 120.49 122.00 0.2M
2021-12-10 121.50 127.00 120.94 127.00 0.9M
2021-12-09 120.00 122.50 120.00 122.50 0.2M
2021-12-08 118.00 126.00 116.00 116.00 0.6M
2021-12-07 124.00 125.50 120.00 120.00 0.5M
2021-12-06 115.62 126.00 115.00 124.50 0.4M
2021-12-03 121.50 122.50 119.00 120.50 0.3M
2021-12-02 118.50 122.50 116.00 117.50 0.6M
2021-12-01 124.00 124.50 118.53 119.50 0.5M
2021-11-30 116.98 124.00 116.98 124.00 1.3M
2021-11-29 118.79 120.00 115.50 120.00 0.6M
2021-11-26 120.06 121.50 112.50 113.50 1.3M
2021-11-25 123.50 125.43 121.55 125.00 1.1M
2021-11-24 119.00 121.00 117.00 121.00 0.2M
2021-11-23 119.59 119.59 114.80 115.00 0.5M
2021-11-22 122.00 125.50 117.40 118.75 0.3M
2021-11-19 126.00 126.00 125.00 126.00 0.9M
2021-11-18 123.16 126.50 123.16 125.25 0.3M
2021-11-17 124.06 127.00 121.67 122.00 0.5M
2021-11-16 126.70 127.00 125.00 126.50 0.1M
2021-11-15 127.00 127.00 125.50 126.50 0.6M
2021-11-12 126.84 128.00 123.50 123.50 0.6M
2021-11-11 127.00 127.00 123.00 123.00 0.3M
2021-11-10 123.63 128.00 123.63 126.75 0.8M
2021-11-09 126.93 127.00 124.90 127.00 0.5M
2021-11-08 122.00 126.50 122.00 125.50 0.7M
2021-11-05 124.00 126.00 121.00 121.00 0.9M
2021-11-04 121.24 124.56 121.24 122.50 0.6M
2021-11-03 120.50 123.00 120.00 123.00 0.3M
2021-11-02 118.50 121.00 117.50 120.00 0.4M
2021-11-01 120.75 122.00 117.50 117.50 0.4M
2021-10-29 118.45 121.50 117.32 121.00 0.2M
2021-10-28 122.67 123.50 119.00 121.00 0.1M
2021-10-27 115.50 122.00 115.50 121.50 0.2M
2021-10-26 116.00 120.00 114.38 119.00 0.3M
2021-10-25 123.97 124.00 115.00 116.00 0.7M
2021-10-22 128.33 128.33 120.72 121.00 0.3M
2021-10-21 127.50 129.50 125.50 125.50 0.2M
2021-10-20 128.50 132.50 126.50 128.00 0.8M
2021-10-19 129.00 132.50 128.50 128.50 0.6M
2021-10-18 128.55 132.50 128.48 129.00 0.8M
2021-10-15 128.92 130.00 126.00 128.50 0.8M
2021-10-14 128.90 129.00 127.50 128.25 0.5M
2021-10-13 128.25 130.00 127.50 128.50 0.5M
2021-10-12 128.82 128.82 125.45 127.50 0.5M
2021-10-11 127.00 130.00 126.00 128.00 1.8M
2021-10-08 126.02 127.00 125.00 126.25 0.6M
2021-10-07 126.02 126.50 123.50 124.50 0.4M
2021-10-06 124.37 124.81 122.50 123.50 0.2M
2021-10-05 123.74 125.00 122.50 123.75 0.7M
2021-10-04 126.00 126.00 122.50 123.25 0.9M
2021-10-01 123.03 124.28 123.03 123.50 0.2M
2021-09-30 126.50 126.50 124.20 124.50 0.2M
2021-09-29 126.50 126.50 122.00 124.25 0.3M
2021-09-28 123.76 124.50 122.00 123.50 0.2M
2021-09-27 125.00 125.00 123.64 124.50 0.9M
2021-09-24 123.05 123.50 121.66 123.50 0.3M
2021-09-23 121.68 124.00 121.50 123.25 1.0M
2021-09-22 121.50 121.50 119.00 121.00 0.1M
2021-09-21 121.50 121.50 118.00 119.50 0.2M
2021-09-20 118.13 121.50 117.00 117.75 0.2M
2021-09-17 120.00 121.09 120.00 121.00 0.1M
2021-09-16 119.80 121.00 118.90 121.00 0.1M
2021-09-15 120.87 121.00 119.00 120.50 0.1M
2021-09-14 119.75 122.00 119.00 120.25 0.3M
2021-09-13 120.24 122.00 119.00 120.50 0.4M
2021-09-10 120.68 121.50 118.50 120.00 0.1M
2021-09-09 121.46 122.50 119.00 120.50 0.1M
2021-09-08 121.40 123.00 118.00 119.75 0.2M
2021-09-07 120.00 122.00 118.00 120.25 0.1M
2021-09-06 119.79 120.36 117.50 119.50 0.3M
2021-09-03 119.55 120.00 117.75 117.50 0.1M
2021-09-02 117.00 119.00 114.50 118.25 0.2M
2021-09-01 114.00 116.00 114.00 116.00 0.1M
2021-08-31 115.78 116.00 113.00 115.50 0.1M
2021-08-27 111.90 115.00 111.54 113.50 0.2M
2021-08-26 111.00 113.00 111.00 112.00 0.2M
2021-08-25 111.00 112.00 111.00 111.75 0.3M
2021-08-24 110.50 112.00 109.60 111.50 0.4M
2021-08-23 111.12 111.12 107.50 110.50 1.5M
2021-08-20 112.12 113.50 111.01 111.25 0.2M
2021-08-19 112.03 114.00 110.50 112.50 0.6M
2021-08-18 112.23 113.50 112.23 113.00 0.1M
2021-08-17 113.03 113.03 111.00 112.75 0.2M
2021-08-16 111.00 114.50 111.00 113.25 0.3M
2021-08-13 113.00 114.00 111.00 113.50 0.0M
2021-08-12 112.00 114.00 111.75 113.00 0.4M
2021-08-11 115.14 116.50 109.21 111.75 0.7M
2021-08-10 115.41 117.50 112.25 116.00 0.2M
2021-08-09 115.00 116.00 113.50 116.00 0.2M
2021-08-06 116.02 117.50 112.49 116.00 0.2M
2021-08-05 114.51 117.50 114.51 116.25 0.1M
2021-08-04 113.75 117.00 113.00 113.50 0.3M
2021-08-03 112.78 114.50 112.78 114.25 0.2M
2021-08-02 113.50 113.50 110.50 112.00 0.4M
2021-07-30 115.28 115.28 110.00 111.50 0.3M
2021-07-29 116.00 116.55 114.00 115.50 0.1M
2021-07-28 114.13 116.48 113.58 116.00 0.1M
2021-07-27 116.24 117.00 110.63 113.50 0.4M
2021-07-26 118.91 119.50 113.53 114.50 0.3M
2021-07-23 117.50 120.00 115.50 117.00 0.4M
2021-07-22 119.50 120.00 117.00 118.75 0.2M
2021-07-21 117.35 118.50 116.50 117.75 0.2M
2021-07-20 116.01 118.50 115.50 116.75 0.2M
2021-07-19 118.56 118.56 115.91 115.50 0.2M
2021-07-16 119.00 119.00 117.00 118.50 0.2M
2021-07-15 118.00 119.00 117.00 117.75 1.7M
2021-07-14 115.39 118.36 115.39 117.50 0.2M
2021-07-13 114.50 116.50 114.00 116.50 0.6M
2021-07-12 114.22 114.22 113.51 114.00 0.1M
2021-07-09 113.00 115.00 112.00 113.50 0.3M
2021-07-08 115.25 116.00 112.00 113.50 0.3M
2021-07-07 113.50 116.50 113.00 116.50 0.3M
2021-07-06 113.00 113.22 110.50 112.50 0.1M
2021-07-05 111.44 113.50 110.76 113.00 0.2M
2021-07-02 112.00 112.50 109.76 111.75 0.9M
2021-07-01 110.25 111.50 108.50 110.00 0.2M
2021-06-30 110.07 112.00 109.00 110.50 0.6M
2021-06-29 109.24 111.00 109.00 110.25 0.3M
2021-06-28 109.22 109.59 107.50 109.50 0.1M
2021-06-25 108.98 110.00 108.00 109.00 0.1M
2021-06-24 108.80 109.50 106.00 107.75 0.2M
2021-06-23 109.10 109.10 106.50 107.00 0.2M
2021-06-22 108.74 108.88 106.50 108.00 0.1M
2021-06-21 110.00 110.00 105.50 108.50 0.1M
2021-06-18 109.50 109.50 106.50 107.75 0.2M
2021-06-17 106.76 109.50 106.76 108.00 0.0M
2021-06-16 106.15 110.00 106.15 108.50 0.5M
2021-06-15 108.49 110.00 107.00 108.50 0.1M
2021-06-14 107.26 109.50 105.80 107.00 0.3M
2021-06-11 109.50 109.50 106.88 108.25 0.7M
2021-06-10 108.50 109.50 105.50 107.00 0.2M
2021-06-09 108.00 108.00 104.93 105.00 0.3M
2021-06-08 105.69 108.50 104.51 107.00 0.4M
2021-06-07 104.83 106.20 103.67 105.00 0.7M
2021-06-04 103.00 105.00 103.00 104.50 0.4M
2021-06-03 104.00 105.00 103.00 104.50 0.3M
2021-06-02 103.73 104.00 103.00 104.00 0.3M
2021-06-01 104.00 104.00 102.20 103.00 0.2M
2021-05-28 103.75 104.00 102.50 103.50 0.3M
2021-05-27 104.00 104.00 102.00 104.00 0.2M
2021-05-26 100.16 104.00 100.16 103.00 0.4M
2021-05-25 100.50 102.00 100.00 100.80 0.3M
2021-05-24 100.92 101.50 99.00 101.25 0.5M
2021-05-21 102.00 102.00 98.80 100.20 0.1M
2021-05-20 97.99 101.50 97.99 99.20 0.2M
2021-05-19 98.91 102.00 97.80 99.15 0.1M
2021-05-18 96.92 100.00 96.92 98.70 0.3M
2021-05-17 96.80 99.00 95.17 97.10 0.2M
2021-05-14 96.24 96.24 94.60 95.70 0.3M
2021-05-13 95.80 96.32 93.40 94.40 0.1M
2021-05-12 96.00 97.37 95.40 96.50 0.1M
2021-05-11 95.20 96.64 95.20 96.10 0.4M
2021-05-10 95.60 97.00 95.00 96.50 0.2M
2021-05-07 95.64 95.88 95.40 95.00 0.1M
2021-05-06 95.00 95.76 93.48 95.40 0.1M
2021-05-05 93.04 94.55 90.20 94.50 0.1M
2021-05-04 93.28 94.00 91.00 92.00 0.4M
2021-04-30 91.29 93.31 90.40 93.00 1.1M
2021-04-29 91.32 93.02 91.32 93.00 0.8M
2021-04-28 91.43 92.55 89.80 91.30 0.4M
2021-04-27 90.00 90.04 87.91 90.50 1.3M
2021-04-26 89.34 91.80 88.21 90.00 0.8M
2021-04-23 92.00 92.00 87.66 90.40 1.1M
2021-04-22 90.00 91.59 89.20 90.40 0.6M
2021-04-21 89.96 92.00 89.55 90.40 0.6M
2021-04-20 94.80 94.80 89.60 91.00 0.7M
2021-04-19 91.66 93.20 90.00 91.50 0.9M
2021-04-16 92.20 94.80 92.20 94.20 0.3M
2021-04-15 93.00 94.80 92.20 92.70 0.1M
2021-04-14 92.20 94.80 92.20 93.90 0.2M
2021-04-13 92.60 94.20 92.30 93.20 1.2M
2021-04-12 97.00 97.00 92.34 93.10 0.3M
2021-04-09 96.97 97.18 96.43 97.00 0.1M
2021-04-08 96.09 98.80 95.40 96.80 1.5M
2021-04-07 97.00 98.82 94.40 96.10 0.3M
2021-04-06 96.55 96.60 93.88 96.00 0.5M
2021-04-01 98.00 98.00 94.38 96.60 0.9M
2021-03-31 98.00 98.00 95.53 96.20 0.2M
2021-03-30 99.00 99.00 94.20 96.70 0.4M
2021-03-29 96.20 96.20 94.73 95.40 0.4M
2021-03-26 92.58 96.00 92.58 94.10 0.2M
2021-03-25 94.00 94.80 92.12 93.20 0.4M
2021-03-24 95.60 96.53 94.80 94.90 0.3M
2021-03-23 98.00 98.00 95.20 96.30 0.1M
2021-03-22 96.00 97.11 96.00 96.50 0.2M
2021-03-19 96.00 96.46 95.00 96.10 0.4M
2021-03-18 97.44 97.72 96.00 96.20 0.2M
2021-03-17 96.70 98.22 95.80 96.50 0.3M
2021-03-16 99.00 99.00 96.80 97.60 0.2M
2021-03-15 95.48 98.00 95.20 97.50 0.4M
2021-03-12 95.51 99.00 95.20 97.50 0.2M
2021-03-11 96.90 97.13 95.20 96.10 0.1M
2021-03-10 94.81 97.20 94.20 96.10 0.2M
2021-03-09 94.00 97.20 94.00 95.40 0.3M
2021-03-08 97.00 97.00 94.20 95.60 0.4M
2021-03-05 95.50 96.80 94.00 95.00 0.2M
2021-03-04 95.00 96.00 94.00 95.50 0.1M
2021-03-03 89.20 95.00 89.20 94.40 0.3M
2021-03-02 91.60 91.80 89.80 91.50 0.1M
2021-03-01 90.36 91.80 89.86 91.00 0.1M
2021-02-26 89.00 90.80 88.00 89.20 0.3M
2021-02-25 89.28 92.80 89.00 91.10 0.1M
2021-02-24 89.10 91.80 88.24 90.00 0.3M
2021-02-23 93.37 93.37 88.60 90.00 0.3M
2021-02-22 90.23 93.40 90.23 92.10 0.1M
2021-02-19 92.20 95.00 92.20 93.20 0.0M
2021-02-18 94.00 95.00 90.20 93.60 0.3M
2021-02-17 95.00 95.00 91.89 92.00 0.2M
2021-02-16 94.00 94.81 92.40 93.10 0.3M
2021-02-15 90.20 93.40 90.20 92.40 0.1M
2021-02-12 93.00 93.00 90.20 91.10 0.0M
2021-02-11 93.00 93.00 90.20 91.80 0.1M
2021-02-10 95.00 95.00 90.00 91.00 0.1M
2021-02-09 94.00 94.00 89.20 92.10 0.0M
2021-02-08 91.00 94.00 90.00 92.30 0.2M
2021-02-05 87.20 91.00 87.20 89.50 0.2M
2021-02-04 91.00 91.00 87.60 89.30 0.2M
2021-02-03 91.00 91.00 88.00 89.10 1.5M
2021-02-02 88.20 89.80 86.60 87.60 0.5M
2021-02-01 83.60 89.00 83.60 86.40 0.3M
2021-01-29 81.73 84.00 81.40 83.00 0.5M
2021-01-28 81.16 83.80 80.20 81.70 0.2M
2021-01-27 86.80 86.80 82.00 82.50 0.6M
2021-01-26 86.71 89.80 84.03 84.40 0.7M
2021-01-25 90.00 90.00 86.00 86.20 0.2M
2021-01-22 87.24 88.20 86.00 86.60 0.2M
2021-01-21 90.00 90.00 86.80 88.30 0.3M
2021-01-20 87.26 88.51 86.20 86.60 0.4M
2021-01-19 86.41 89.00 86.41 87.00 0.2M
2021-01-18 89.00 89.00 85.10 86.40 0.5M
2021-01-15 89.00 89.00 86.20 87.40 0.3M
2021-01-14 87.40 88.00 87.40 87.50 0.7M
2021-01-13 86.18 88.00 86.16 88.00 0.1M
2021-01-12 88.00 88.00 86.14 88.00 0.1M
2021-01-11 88.00 88.00 86.56 87.50 0.3M
2021-01-08 85.00 88.00 84.98 88.00 0.5M
2021-01-07 85.62 86.80 85.10 85.30 0.5M
2021-01-06 85.40 86.80 84.10 85.00 0.2M
2021-01-05 83.94 86.20 83.44 84.90 0.5M
2021-01-04 85.00 85.00 82.41 84.00 0.1M