Indo Count Industries

ICNT
🏛️ India →
269.85
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
2021-12-31 255.05 257.80 248.40 250.55 0.0M
2021-12-30 251.00 262.50 251.00 253.20 0.0M
2021-12-29 244.75 251.00 244.75 248.35 0.0M
2021-12-28 241.25 244.65 240.30 243.55 0.0M
2021-12-27 241.00 241.60 232.00 239.20 0.0M
2021-12-24 238.00 240.80 235.00 238.55 0.0M
2021-12-23 243.25 243.50 231.25 234.20 0.0M
2021-12-22 239.85 243.85 238.00 238.80 0.0M
2021-12-21 234.00 245.95 232.65 233.95 0.0M
2021-12-20 254.80 254.80 235.55 237.70 0.0M
2021-12-17 253.80 260.10 248.75 255.60 0.0M
2021-12-16 256.15 260.80 251.10 253.35 0.0M
2021-12-15 250.60 265.00 250.60 254.30 0.0M
2021-12-14 261.90 261.90 252.35 255.85 0.0M
2021-12-13 260.00 266.05 255.70 261.55 0.1M
2021-12-10 254.80 255.45 248.75 252.90 0.0M
2021-12-09 255.25 257.90 249.00 249.70 0.0M
2021-12-08 262.35 264.15 252.55 254.10 0.0M
2021-12-07 279.80 279.80 255.20 257.10 0.1M
2021-12-06 241.00 277.20 241.00 265.95 0.1M
2021-12-03 229.60 243.50 229.60 241.95 0.0M
2021-12-02 236.50 238.60 227.00 229.70 0.0M
2021-12-01 234.20 238.30 228.00 237.10 0.0M
2021-11-30 233.05 243.25 224.10 228.50 0.1M
2021-11-29 250.00 250.30 230.80 232.20 0.0M
2021-11-26 261.20 267.60 252.95 254.80 0.0M
2021-11-25 268.20 273.20 263.55 270.90 0.0M
2021-11-24 265.30 274.55 262.65 266.75 0.0M
2021-11-23 250.55 266.85 248.75 262.90 0.0M
2021-11-22 248.25 264.00 248.25 253.90 0.1M
2021-11-18 266.70 267.00 246.95 257.10 0.0M
2021-11-17 252.05 265.45 252.05 264.70 0.0M
2021-11-16 264.50 266.00 258.05 259.40 0.0M
2021-11-15 264.80 266.00 257.90 264.55 0.0M
2021-11-12 257.90 272.05 254.80 264.10 0.1M
2021-11-11 250.75 257.25 250.60 252.95 0.0M
2021-11-10 257.00 257.00 248.70 250.35 0.0M
2021-11-09 256.30 258.80 250.95 252.75 0.0M
2021-11-08 248.40 252.55 244.00 251.00 0.0M
2021-11-04 249.80 249.80 245.30 248.40 0.0M
2021-11-03 244.20 249.00 241.00 242.25 0.0M
2021-11-02 243.10 248.40 240.15 242.95 0.0M
2021-11-01 242.00 245.00 231.50 239.00 0.1M
2021-10-29 230.05 246.50 228.65 242.10 0.1M
2021-10-28 254.30 259.30 231.70 234.60 0.1M
2021-10-27 264.00 264.00 251.50 253.55 0.2M
2021-10-26 270.00 275.00 269.00 272.10 0.0M
2021-10-25 279.25 284.15 262.30 267.70 0.0M
2021-10-22 280.85 289.10 271.00 279.25 0.0M
2021-10-21 270.00 278.45 263.95 270.20 0.0M
2021-10-20 289.00 290.00 258.80 270.85 0.2M
2021-10-19 299.95 299.95 286.20 289.35 0.0M
2021-10-18 290.10 302.80 287.35 298.95 0.1M
2021-10-14 288.55 298.00 288.55 291.00 0.0M
2021-10-13 297.00 304.05 292.70 294.45 0.1M
2021-10-12 312.00 313.65 299.30 301.85 0.0M
2021-10-11 308.00 314.80 303.10 309.35 0.1M
2021-10-08 298.70 307.90 294.30 302.20 0.1M
2021-10-07 299.50 307.65 292.50 298.60 0.1M
2021-10-06 283.20 302.35 283.20 297.60 0.1M
2021-10-05 283.30 290.20 282.20 283.60 0.0M
2021-10-04 281.55 287.30 278.95 283.35 0.0M
2021-10-01 295.00 295.00 277.25 278.95 0.2M
2021-09-30 300.05 305.30 292.50 296.00 0.1M
2021-09-29 300.00 305.10 295.70 298.50 0.1M
2021-09-28 302.25 304.95 291.05 298.90 0.2M
2021-09-27 276.65 301.20 275.75 298.90 0.4M
2021-09-24 259.10 284.00 259.10 273.70 0.1M
2021-09-23 264.00 266.45 258.25 259.55 0.1M
2021-09-22 255.00 265.40 253.30 263.85 0.0M
2021-09-21 257.10 259.80 246.00 253.70 0.1M
2021-09-20 268.00 268.00 256.85 259.70 0.0M
2021-09-17 266.65 270.55 255.20 268.65 0.1M
2021-09-16 266.50 270.75 263.50 268.20 0.0M
2021-09-15 269.90 275.15 266.00 268.15 0.0M
2021-09-14 278.75 279.70 268.00 268.75 0.0M
2021-09-13 265.00 279.50 265.00 276.20 0.1M
2021-09-09 269.90 270.85 263.10 264.70 0.0M
2021-09-08 274.90 277.05 264.30 266.15 0.0M
2021-09-07 275.50 277.00 265.25 271.25 0.2M
2021-09-06 246.45 279.50 246.45 275.35 0.1M
2021-09-03 245.10 252.85 242.40 246.40 0.0M
2021-09-02 234.75 241.00 232.50 236.05 0.0M
2021-09-01 235.00 237.20 231.25 234.30 0.0M
2021-08-31 240.90 241.00 228.00 234.55 0.0M
2021-08-30 230.05 247.10 230.05 240.85 0.0M
2021-08-27 237.50 240.90 225.95 227.40 0.0M
2021-08-26 242.45 244.75 235.00 235.55 0.0M
2021-08-25 254.45 255.00 240.00 241.20 0.1M
2021-08-24 220.00 255.35 220.00 252.30 0.1M
2021-08-23 239.95 239.95 216.05 218.95 0.0M
2021-08-20 253.50 253.50 226.70 232.05 0.0M
2021-08-18 249.10 262.40 249.10 254.80 0.0M
2021-08-17 262.00 262.00 250.25 252.05 0.0M
2021-08-16 262.35 262.35 251.25 258.00 0.0M
2021-08-13 284.00 284.00 258.00 259.65 0.0M
2021-08-12 248.00 264.75 248.00 263.30 0.0M
2021-08-11 251.90 253.50 221.40 252.40 0.1M
2021-08-10 266.95 268.60 240.60 253.70 0.0M
2021-08-09 277.20 277.20 263.50 268.20 0.0M
2021-08-06 279.75 279.75 270.00 273.30 0.0M
2021-08-05 273.50 278.80 265.20 276.00 0.0M
2021-08-04 276.70 284.55 268.00 272.35 0.1M
2021-08-03 273.00 285.00 259.90 268.85 0.1M
2021-08-02 267.20 276.15 267.20 271.80 0.1M
2021-07-30 268.00 270.00 259.85 264.20 0.0M
2021-07-29 265.00 273.90 257.00 268.00 0.1M
2021-07-28 258.30 266.00 234.70 264.60 0.2M
2021-07-27 249.10 259.65 241.30 257.90 0.2M
2021-07-26 230.00 254.80 225.35 248.50 0.1M
2021-07-23 221.40 230.95 220.75 226.30 0.1M
2021-07-22 204.60 223.10 204.60 218.70 0.1M
2021-07-20 200.20 208.50 195.00 204.40 0.1M
2021-07-19 205.00 213.80 197.30 205.70 0.2M
2021-07-16 203.80 209.00 201.50 207.30 0.1M
2021-07-15 208.00 208.30 198.05 199.15 0.1M
2021-07-14 190.00 209.60 190.00 206.15 0.3M
2021-07-13 191.90 191.90 186.50 187.95 0.0M
2021-07-12 184.00 190.75 184.00 188.50 0.0M
2021-07-09 182.35 184.75 180.55 183.30 0.1M
2021-07-08 186.00 192.85 178.95 183.90 0.1M
2021-07-07 186.50 188.25 182.50 184.80 0.1M
2021-07-06 178.00 188.95 171.65 184.30 0.3M
2021-07-05 173.95 176.00 171.50 173.95 0.0M
2021-07-02 173.90 173.90 169.15 171.35 0.1M
2021-07-01 173.55 173.55 165.75 166.50 0.1M
2021-06-30 175.60 176.35 168.75 170.30 0.0M
2021-06-29 174.25 179.75 173.00 175.60 0.1M
2021-06-28 174.20 180.90 172.55 175.20 0.2M
2021-06-25 168.65 174.20 168.60 171.60 0.1M
2021-06-24 173.50 173.50 168.70 170.00 0.0M
2021-06-23 169.35 174.85 168.05 169.00 0.0M
2021-06-22 170.95 174.05 167.75 168.75 0.0M
2021-06-21 166.00 170.85 164.75 169.60 0.0M
2021-06-18 170.00 172.75 163.00 168.25 0.1M
2021-06-17 172.00 175.50 167.70 169.50 0.1M
2021-06-16 171.00 176.00 170.90 172.35 0.1M
2021-06-15 170.65 174.35 169.25 169.70 0.0M
2021-06-14 172.40 176.05 165.30 171.50 0.1M
2021-06-11 171.50 175.05 168.65 171.55 0.1M
2021-06-10 174.00 175.90 171.00 173.60 0.1M
2021-06-09 176.50 178.75 165.10 169.75 0.2M
2021-06-08 159.70 178.50 157.50 175.65 0.3M
2021-06-07 152.60 159.65 152.00 158.05 0.1M
2021-06-04 152.25 154.80 150.00 152.60 0.1M
2021-06-03 152.35 157.00 151.55 153.90 0.1M
2021-06-02 145.35 154.20 142.45 152.35 0.1M
2021-06-01 151.95 151.95 143.40 144.20 0.1M
2021-05-31 144.00 148.55 140.75 147.00 0.1M
2021-05-28 150.05 150.20 143.60 144.15 0.1M
2021-05-27 152.00 152.00 148.00 148.35 0.0M
2021-05-26 151.00 154.10 150.10 150.75 0.0M
2021-05-25 152.70 153.95 151.00 151.65 0.0M
2021-05-24 155.45 157.75 152.00 153.00 0.0M
2021-05-21 160.20 160.20 154.10 154.80 0.0M
2021-05-20 156.00 160.85 155.35 156.10 0.1M
2021-05-19 153.00 157.20 151.40 154.20 0.2M
2021-05-18 153.60 153.60 147.70 152.40 0.1M
2021-05-17 151.95 159.00 149.00 154.75 0.2M
2021-05-14 153.50 153.95 146.45 148.80 0.1M
2021-05-12 149.55 154.70 148.00 150.50 0.1M
2021-05-11 153.85 156.00 146.60 148.80 0.0M
2021-05-10 148.80 154.25 147.80 152.40 0.1M
2021-05-07 140.65 148.00 140.55 144.75 0.1M
2021-05-06 140.00 142.40 138.75 139.40 0.0M
2021-05-05 144.75 146.60 135.60 137.95 0.1M
2021-05-04 142.00 148.50 135.45 142.15 0.1M
2021-05-03 129.20 141.45 128.50 137.00 0.2M
2021-04-30 128.90 133.10 128.05 131.75 0.1M
2021-04-29 134.00 134.45 130.05 130.60 0.0M
2021-04-28 135.00 135.35 131.45 132.15 0.0M
2021-04-27 128.10 134.95 127.30 132.90 0.1M
2021-04-26 125.80 129.50 125.80 126.70 0.0M
2021-04-23 131.00 131.90 125.45 126.45 0.1M
2021-04-22 121.35 132.10 120.75 130.50 0.1M
2021-04-20 123.45 125.05 121.25 121.35 0.1M
2021-04-19 123.00 123.90 117.85 121.45 0.1M
2021-04-16 121.65 128.45 121.65 127.70 0.0M
2021-04-15 126.25 126.25 121.50 122.80 0.0M
2021-04-13 127.10 128.50 124.50 126.15 0.1M
2021-04-12 130.65 130.65 124.85 125.60 0.1M
2021-04-09 131.00 139.65 130.55 132.70 0.0M
2021-04-08 129.50 136.90 127.05 135.45 0.0M
2021-04-07 129.65 130.25 126.55 128.60 0.1M
2021-04-06 127.90 131.30 126.55 129.50 0.0M
2021-04-05 131.00 131.00 125.45 127.25 0.0M
2021-04-01 132.50 137.00 130.00 131.20 0.0M
2021-03-31 132.00 133.90 127.50 132.10 0.0M
2021-03-30 126.60 134.60 125.15 132.15 0.1M
2021-03-26 121.10 127.50 121.10 126.30 0.1M
2021-03-25 124.55 125.00 120.00 121.10 0.0M
2021-03-24 126.00 128.80 124.50 125.50 0.0M
2021-03-23 121.95 127.50 115.20 126.50 0.1M
2021-03-22 125.00 125.00 118.00 118.70 0.1M
2021-03-19 119.20 128.20 113.40 124.55 0.1M
2021-03-18 119.50 119.60 113.00 113.80 0.0M
2021-03-17 121.00 123.05 118.05 118.30 0.1M
2021-03-16 124.10 124.10 120.40 121.45 0.1M
2021-03-15 122.10 126.15 120.80 123.55 0.1M
2021-03-12 125.10 128.10 121.95 123.65 0.0M
2021-03-10 131.60 131.80 124.50 125.35 0.1M
2021-03-09 138.20 140.45 128.75 129.75 0.1M
2021-03-08 135.10 143.25 135.00 136.10 0.2M
2021-03-05 136.75 143.25 136.75 138.45 0.1M
2021-03-04 127.95 137.65 126.65 136.75 0.0M
2021-03-03 128.05 128.95 122.95 127.95 0.1M
2021-03-02 130.95 131.35 127.00 128.05 0.1M
2021-03-01 140.00 140.00 128.90 129.55 0.1M
2021-02-26 133.50 135.05 128.00 129.80 0.0M
2021-02-25 136.80 137.65 133.00 133.70 0.0M
2021-02-24 133.95 136.50 132.15 135.55 0.1M
2021-02-23 135.75 138.00 132.05 133.25 0.1M
2021-02-22 127.00 139.10 123.40 135.75 0.2M
2021-02-19 121.00 127.45 121.00 124.30 0.1M
2021-02-18 120.10 123.20 119.50 121.65 0.1M
2021-02-17 121.25 122.00 118.50 120.10 0.1M
2021-02-16 123.60 125.60 120.90 121.25 0.1M
2021-02-15 125.00 128.35 123.00 123.60 0.1M
2021-02-12 129.40 129.60 125.70 126.30 0.1M
2021-02-11 130.05 130.80 125.50 128.85 0.1M
2021-02-10 132.75 132.80 127.50 129.05 0.1M
2021-02-09 134.70 135.50 128.00 132.75 0.0M
2021-02-08 135.00 135.15 126.70 132.00 0.1M
2021-02-05 137.00 137.00 123.05 124.10 0.0M
2021-02-04 137.35 137.35 132.50 133.10 0.0M
2021-02-03 132.90 138.20 130.65 134.75 0.1M
2021-02-02 139.00 141.15 130.40 131.65 0.0M
2021-02-01 132.55 141.40 132.55 136.60 0.0M
2021-01-29 145.00 145.00 135.50 137.60 0.0M
2021-01-28 135.00 142.30 133.85 140.40 0.0M
2021-01-27 128.60 139.30 126.10 138.35 0.1M
2021-01-25 139.00 139.00 132.70 132.70 0.0M
2021-01-22 150.00 150.00 139.65 139.65 0.0M
2021-01-21 152.00 153.55 144.50 146.95 0.1M
2021-01-20 147.40 151.95 146.00 146.25 0.1M
2021-01-19 143.00 148.20 142.60 148.20 0.0M
2021-01-18 146.05 146.05 139.50 141.15 0.0M
2021-01-15 148.90 149.50 144.00 145.80 0.0M
2021-01-14 149.00 149.95 145.90 147.80 0.0M
2021-01-13 147.90 152.40 144.35 149.05 0.1M
2021-01-12 139.00 146.20 138.85 146.20 0.1M
2021-01-11 145.10 145.50 137.60 139.25 0.0M
2021-01-08 149.00 149.55 144.25 144.80 0.0M
2021-01-07 145.35 151.00 145.35 146.95 0.0M
2021-01-06 150.25 150.30 144.20 147.70 0.1M
2021-01-05 155.00 156.05 150.75 151.75 0.0M
2021-01-04 145.00 153.20 145.00 153.20 0.1M
2021-01-01 146.10 146.95 144.00 145.95 0.0M