Indo Count Industries

ICNT
🏛️ India →
268.40
Última Actualización: 2025-09-29
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
2025-09-29 273.45 275.20 262.50 268.40 0.0M
2025-09-26 283.60 283.60 268.25 269.85 0.0M
2025-09-25 288.45 288.45 276.20 277.65 0.0M
2025-09-24 287.80 290.50 281.95 283.90 0.0M
2025-09-23 289.65 296.25 286.25 289.80 0.0M
2025-09-22 297.35 297.70 288.65 289.65 0.0M
2025-09-19 298.85 299.00 294.00 297.30 0.0M
2025-09-18 301.00 301.00 295.00 296.30 0.0M
2025-09-17 298.45 301.00 292.45 299.40 0.0M
2025-09-16 283.45 307.15 282.40 294.90 0.2M
2025-09-15 286.95 286.95 279.00 280.65 0.0M
2025-09-12 285.55 288.40 280.80 284.40 0.0M
2025-09-11 310.05 319.00 284.45 293.00 0.4M
2025-09-10 244.60 284.50 243.40 284.50 0.2M
2025-09-09 246.35 246.35 236.20 237.10 0.0M
2025-09-08 233.60 241.50 233.45 240.35 0.0M
2025-09-05 249.95 249.95 234.00 234.95 0.0M
2025-09-04 249.95 249.95 237.60 238.55 0.0M
2025-09-03 232.40 248.00 230.70 245.70 0.0M
2025-09-02 224.95 233.75 221.95 230.55 0.0M
2025-09-01 231.20 233.20 223.00 223.60 0.0M
2025-08-29 234.60 242.75 230.50 230.90 0.0M
2025-08-28 234.20 242.55 233.50 234.60 0.0M
2025-08-26 257.50 257.50 239.20 240.90 0.0M
2025-08-25 250.50 252.00 245.95 248.70 0.0M
2025-08-22 255.00 255.00 245.80 251.15 0.0M
2025-08-21 252.60 253.30 249.25 250.30 0.0M
2025-08-20 258.00 258.20 250.80 252.15 0.0M
2025-08-19 249.75 266.00 249.75 252.30 0.0M
2025-08-18 251.50 253.85 245.55 248.50 0.0M
2025-08-14 256.40 256.40 237.25 245.60 0.0M
2025-08-13 241.00 251.65 241.00 248.05 0.0M
2025-08-12 232.70 243.15 232.50 240.75 0.0M
2025-08-11 228.95 237.00 220.40 233.00 0.0M
2025-08-08 245.55 247.95 231.65 233.25 0.0M
2025-08-07 245.00 246.00 239.00 242.05 0.0M
2025-08-06 257.15 261.50 246.35 247.45 0.0M
2025-08-05 266.30 267.05 258.50 259.35 0.0M
2025-08-04 262.25 267.80 258.05 266.30 0.0M
2025-08-01 269.25 272.50 260.00 261.25 0.0M
2025-07-31 267.55 276.25 261.25 272.25 0.1M
2025-07-30 309.90 309.90 281.35 282.45 0.0M
2025-07-29 293.60 297.95 292.10 294.05 0.0M
2025-07-28 297.90 300.95 285.70 295.90 0.0M
2025-07-25 310.90 310.90 288.60 291.75 0.0M
2025-07-24 297.95 309.30 296.45 306.65 0.0M
2025-07-23 296.05 299.65 294.65 296.75 0.0M
2025-07-22 295.00 301.15 294.00 297.00 0.0M
2025-07-21 293.10 300.45 293.10 297.55 0.0M
2025-07-18 307.70 307.70 296.90 298.30 0.0M
2025-07-17 313.00 313.00 305.00 305.85 0.0M
2025-07-16 286.45 312.30 286.45 310.25 0.1M
2025-07-15 284.65 293.40 284.45 292.35 0.0M
2025-07-14 283.05 285.80 281.75 284.10 0.0M
2025-07-11 291.00 292.90 284.25 286.45 0.0M
2025-07-10 296.65 296.70 289.15 291.00 0.0M
2025-07-09 291.70 298.25 289.15 294.65 0.0M
2025-07-08 295.00 306.75 289.05 291.75 0.1M
2025-07-07 289.75 291.80 285.40 285.70 0.0M
2025-07-04 290.05 296.95 286.40 290.05 0.0M
2025-07-03 288.80 292.20 284.20 289.15 0.0M
2025-07-02 292.35 294.10 285.10 289.25 0.0M
2025-07-01 295.75 296.50 290.70 292.85 0.0M
2025-06-30 294.25 300.70 290.55 296.30 0.0M
2025-06-27 294.65 295.55 286.05 294.25 0.0M
2025-06-26 290.00 295.70 288.05 294.45 0.0M
2025-06-25 280.95 292.00 280.00 290.25 0.0M
2025-06-24 277.50 280.60 277.00 279.95 0.0M
2025-06-23 269.80 277.90 267.20 275.05 0.0M
2025-06-20 270.25 272.70 269.95 271.85 0.0M
2025-06-19 265.00 271.55 265.00 269.95 0.0M
2025-06-18 269.55 275.40 265.05 269.40 0.0M
2025-06-17 269.50 278.20 269.00 269.50 0.0M
2025-06-16 268.40 273.85 266.10 269.15 0.0M
2025-06-13 275.00 275.55 270.85 273.00 0.0M
2025-06-12 279.75 283.10 275.00 278.10 0.0M
2025-06-11 280.05 285.55 278.45 281.10 0.0M
2025-06-10 280.60 280.85 277.70 278.30 0.0M
2025-06-09 268.00 282.20 268.00 280.60 0.0M
2025-06-06 273.50 273.50 265.00 268.40 0.0M
2025-06-05 269.55 273.15 267.00 268.45 0.0M
2025-06-04 282.80 282.80 268.35 270.45 0.0M
2025-06-03 273.05 282.05 271.45 280.95 0.0M
2025-06-02 246.10 277.90 241.10 269.95 0.2M
2025-05-30 314.00 318.90 288.10 291.60 0.1M
2025-05-29 317.25 319.15 311.25 312.80 0.0M
2025-05-28 328.90 328.90 311.60 315.10 0.0M
2025-05-27 320.80 326.55 319.30 320.95 0.0M
2025-05-26 324.15 330.10 319.45 320.80 0.0M
2025-05-23 325.40 330.00 323.90 327.75 0.0M
2025-05-22 331.35 334.20 324.15 326.60 0.0M
2025-05-21 326.30 334.15 324.35 327.85 0.0M
2025-05-20 348.95 348.95 325.00 326.30 0.0M
2025-05-19 330.05 343.50 330.05 340.00 0.0M
2025-05-16 325.00 337.45 324.55 335.70 0.2M
2025-05-15 348.05 348.05 338.20 339.95 0.0M
2025-05-14 339.50 350.70 334.75 349.15 0.0M
2025-05-13 327.00 342.15 326.80 338.30 0.1M
2025-05-12 339.10 339.10 317.85 330.60 0.0M
2025-05-09 309.95 324.15 305.40 320.85 0.0M
2025-05-08 318.65 328.95 312.25 316.90 0.0M
2025-05-07 286.40 329.70 286.40 318.65 0.2M
2025-05-06 298.30 298.70 284.75 286.40 0.0M
2025-05-05 299.55 301.90 291.50 299.60 0.0M
2025-05-02 300.00 304.35 296.00 297.45 0.0M
2025-04-30 299.05 309.85 297.45 305.05 0.0M
2025-04-29 293.25 306.00 293.25 300.20 0.0M
2025-04-28 294.05 299.70 292.30 297.60 0.0M
2025-04-25 311.00 311.00 288.90 299.35 0.0M
2025-04-24 306.00 312.65 304.05 311.20 0.0M
2025-04-23 311.60 312.70 299.95 309.00 0.0M
2025-04-22 314.65 317.00 303.30 304.65 0.0M
2025-04-21 300.25 317.00 294.65 311.70 0.1M
2025-04-17 295.05 305.80 290.45 302.20 0.0M
2025-04-16 281.95 300.95 280.05 295.05 0.1M
2025-04-15 279.95 282.85 276.00 278.15 0.0M
2025-04-11 286.95 290.00 276.80 279.95 0.0M
2025-04-09 273.00 287.30 266.80 279.90 0.0M
2025-04-08 256.15 283.10 250.50 273.50 0.1M
2025-04-07 210.70 251.90 210.70 249.15 0.1M
2025-04-04 286.60 288.80 257.45 260.20 0.1M
2025-04-03 260.35 294.00 260.30 285.50 0.1M
2025-04-02 265.75 275.50 260.00 269.90 0.0M
2025-04-01 248.60 271.45 248.60 268.15 0.0M
2025-03-28 263.15 271.95 251.00 254.15 0.0M
2025-03-27 255.05 269.30 255.05 265.05 0.0M
2025-03-26 268.05 269.20 256.25 260.10 0.0M
2025-03-25 278.10 278.80 265.25 267.40 0.0M
2025-03-24 272.40 280.00 272.40 278.05 0.0M
2025-03-21 271.70 278.30 268.05 272.35 0.0M
2025-03-20 277.70 282.30 270.45 272.05 0.0M
2025-03-19 268.15 283.20 268.00 274.30 0.0M
2025-03-18 255.20 268.05 252.65 265.15 0.0M
2025-03-17 257.10 257.10 249.35 250.20 0.0M
2025-03-13 266.50 266.50 250.20 251.75 0.0M
2025-03-12 260.75 267.25 256.90 262.70 0.0M
2025-03-11 252.30 265.40 252.30 261.50 0.0M
2025-03-10 282.55 282.80 262.75 264.70 0.0M
2025-03-07 276.25 288.00 276.25 282.40 0.0M
2025-03-06 279.40 284.75 273.00 282.90 0.0M
2025-03-05 274.00 276.00 264.20 273.90 0.0M
2025-03-04 261.00 269.15 256.40 263.50 0.0M
2025-03-03 260.05 269.90 251.95 267.60 0.0M
2025-02-28 278.95 278.95 257.00 264.20 0.0M
2025-02-27 296.70 296.70 278.60 279.60 0.0M
2025-02-25 292.35 295.55 286.60 288.65 0.0M
2025-02-24 294.95 295.50 287.50 288.00 0.0M
2025-02-21 295.00 308.25 288.20 292.35 0.0M
2025-02-20 305.35 309.65 298.50 299.85 0.0M
2025-02-19 298.05 317.80 298.05 303.20 0.0M
2025-02-18 308.00 311.70 298.20 305.05 0.0M
2025-02-17 320.85 321.70 310.00 313.20 0.0M
2025-02-14 334.00 335.65 317.00 321.50 0.0M
2025-02-13 345.00 355.00 314.90 342.70 0.1M
2025-02-12 282.35 324.15 275.90 324.15 0.3M
2025-02-11 285.00 287.10 266.40 270.15 0.0M
2025-02-10 295.05 304.30 284.85 286.85 0.0M
2025-02-07 311.95 311.95 297.35 299.80 0.0M
2025-02-06 304.05 307.95 302.95 306.15 0.0M
2025-02-05 301.85 310.00 301.85 304.70 0.0M
2025-02-04 290.00 303.65 290.00 296.95 0.0M
2025-02-03 299.85 309.45 288.70 290.00 0.0M
2025-02-01 292.25 311.10 292.25 303.30 0.0M
2025-01-31 296.05 299.55 290.10 298.20 0.0M
2025-01-30 303.45 307.30 293.15 294.35 0.0M
2025-01-29 306.60 306.65 292.90 301.90 0.0M
2025-01-28 305.05 305.05 288.25 294.55 0.0M
2025-01-27 305.55 309.15 296.45 304.95 0.0M
2025-01-24 321.05 330.70 310.75 312.50 0.0M
2025-01-23 322.65 334.50 318.85 331.80 0.0M
2025-01-22 320.75 328.00 312.80 322.65 0.0M
2025-01-21 332.70 340.30 321.45 324.35 0.0M
2025-01-20 343.85 343.85 332.25 333.90 0.0M
2025-01-17 323.75 344.25 323.75 341.70 0.0M
2025-01-16 332.60 332.60 324.25 325.95 0.0M
2025-01-15 319.10 330.00 315.00 323.85 0.0M
2025-01-14 312.00 315.10 305.50 310.80 0.0M
2025-01-13 313.00 319.95 304.45 311.85 0.0M
2025-01-10 328.30 328.35 316.45 318.00 0.0M
2025-01-09 328.00 337.85 328.00 330.95 0.0M
2025-01-08 338.60 338.60 327.25 330.85 0.0M
2025-01-07 331.05 347.15 331.05 340.25 0.0M
2025-01-06 342.00 342.00 330.25 334.75 0.0M
2025-01-03 350.05 350.30 342.45 344.20 0.0M
2025-01-02 344.70 353.95 338.75 352.15 0.0M
2025-01-01 328.15 350.35 328.10 343.15 0.0M