Indrayani Biotech Ltd (INBT)

INBT
🏛️ India →
12.72
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
2023-12-29 65.55 65.55 62.55 63.17 0.0M
2023-12-28 66.80 66.80 62.50 63.06 0.1M
2023-12-27 66.99 66.99 64.36 65.14 0.0M
2023-12-26 64.95 66.80 62.01 66.02 0.0M
2023-12-22 64.98 64.98 62.00 62.97 0.1M
2023-12-21 59.05 64.35 59.05 63.29 0.0M
2023-12-20 69.00 69.00 59.99 61.62 0.3M
2023-12-19 68.98 69.00 64.23 67.33 0.2M
2023-12-18 68.39 71.99 67.00 67.58 0.2M
2023-12-15 73.01 77.00 68.00 68.39 0.1M
2023-12-14 69.00 75.00 69.00 72.52 0.3M
2023-12-13 62.70 72.60 61.05 68.07 0.4M
2023-12-12 59.00 62.40 59.00 61.11 0.1M
2023-12-11 59.10 60.20 58.01 59.21 0.1M
2023-12-08 60.48 60.48 58.70 58.94 0.0M
2023-12-07 59.01 60.00 58.61 59.05 0.0M
2023-12-06 60.79 60.79 58.61 59.11 0.0M
2023-12-05 60.05 61.45 59.50 59.60 0.0M
2023-12-04 62.30 62.30 58.81 59.97 0.0M
2023-12-01 60.69 61.80 59.21 60.31 0.1M
2023-11-30 59.25 62.00 59.10 59.97 0.0M
2023-11-29 61.41 62.29 55.01 60.14 0.1M
2023-11-28 61.50 63.40 60.51 61.41 0.1M
2023-11-24 64.37 64.37 61.10 61.47 0.1M
2023-11-23 61.10 63.50 61.10 62.10 0.1M
2023-11-22 65.49 68.00 52.10 60.88 0.3M
2023-11-21 64.50 66.00 64.00 64.52 0.1M
2023-11-20 62.98 64.80 62.31 63.37 0.3M
2023-11-17 61.62 62.50 58.58 61.96 0.4M
2023-11-16 57.80 61.00 56.03 60.04 0.2M
2023-11-15 57.55 58.00 55.00 56.06 0.0M
2023-11-13 59.40 59.40 55.00 57.06 0.0M
2023-11-12 55.00 59.64 55.00 58.54 0.0M
2023-11-10 58.70 58.70 56.60 57.73 0.0M
2023-11-09 59.60 59.79 57.00 57.76 0.1M
2023-11-08 56.83 60.15 55.07 58.62 0.1M
2023-11-07 57.00 57.00 55.00 55.06 0.1M
2023-11-06 56.56 56.85 54.00 55.31 0.0M
2023-11-03 58.06 58.06 55.80 56.39 0.0M
2023-11-02 56.45 59.89 56.45 58.06 0.0M
2023-11-01 59.32 59.74 57.26 57.60 0.0M
2023-10-31 59.60 59.90 56.45 58.16 0.0M
2023-10-30 60.86 60.86 57.20 58.14 0.0M
2023-10-27 58.90 59.94 54.20 58.74 0.0M
2023-10-26 51.00 58.08 51.00 57.75 0.0M
2023-10-25 61.04 61.04 54.35 57.27 0.1M
2023-10-23 61.00 64.80 59.50 59.84 0.1M
2023-10-20 58.20 60.40 58.20 59.80 0.0M
2023-10-19 60.15 60.15 57.55 58.54 0.0M
2023-10-18 57.38 59.50 56.51 58.94 0.0M
2023-10-17 59.52 60.00 58.25 58.55 0.0M
2023-10-16 59.10 59.90 58.20 59.15 0.0M
2023-10-13 57.99 59.75 57.99 58.75 0.0M
2023-10-12 59.50 59.50 57.02 57.75 0.0M
2023-10-11 60.99 60.99 59.00 59.66 0.0M
2023-10-10 58.90 59.40 56.50 58.92 0.0M
2023-10-09 54.85 59.80 54.85 59.24 0.0M
2023-10-06 56.56 57.80 56.56 57.70 0.0M
2023-10-05 52.65 56.50 52.65 55.19 0.0M
2023-10-04 53.87 55.00 52.50 54.75 0.0M
2023-10-03 53.53 53.90 52.90 53.44 0.0M
2023-09-29 53.95 54.49 52.06 53.49 0.0M
2023-09-28 54.64 54.64 52.10 53.92 0.0M
2023-09-27 52.00 53.00 50.03 52.28 0.0M
2023-09-26 50.49 52.70 50.00 50.90 0.0M
2023-09-25 50.00 50.98 48.10 50.26 0.0M
2023-09-22 49.50 50.50 48.60 49.88 0.0M
2023-09-21 50.00 50.10 49.02 49.47 0.0M
2023-09-20 50.90 50.90 49.50 49.97 0.1M
2023-09-18 52.00 52.00 50.05 50.33 0.0M
2023-09-15 51.90 52.80 50.40 50.99 0.0M
2023-09-14 50.90 50.90 49.50 50.29 0.0M
2023-09-13 50.00 50.96 49.00 49.93 0.0M
2023-09-12 49.99 51.50 49.00 49.97 0.1M
2023-09-11 51.10 51.30 48.61 49.64 0.1M
2023-09-08 51.00 52.00 49.52 50.17 0.1M
2023-09-07 53.00 53.00 49.99 51.02 0.0M
2023-09-06 51.55 53.00 51.50 52.62 0.0M
2023-09-05 52.00 53.00 50.06 51.49 0.1M
2023-09-04 53.98 53.98 52.00 52.57 0.0M
2023-09-01 51.50 54.80 51.50 52.87 0.0M
2023-08-31 53.40 54.00 53.00 53.89 0.0M
2023-08-30 53.20 53.95 53.00 53.40 0.0M
2023-08-29 54.50 54.50 52.00 53.15 0.0M
2023-08-28 55.00 55.00 52.00 53.58 0.0M
2023-08-25 54.50 55.00 52.50 54.07 0.0M
2023-08-24 55.00 55.00 53.20 54.42 0.0M
2023-08-23 55.00 55.50 53.15 53.51 0.0M
2023-08-22 54.00 55.05 53.40 53.79 0.1M
2023-08-21 55.00 56.00 54.00 54.97 0.1M
2023-08-18 55.99 55.99 53.00 54.51 0.0M
2023-08-17 56.90 56.90 53.22 54.00 0.0M
2023-08-16 56.14 57.00 55.00 56.02 0.0M
2023-08-14 58.90 58.90 55.53 56.14 0.0M
2023-08-11 60.00 60.00 58.00 58.45 0.0M
2023-08-10 62.00 62.00 59.00 59.99 0.0M
2023-08-09 63.30 63.30 60.40 60.92 0.0M
2023-08-08 60.25 63.35 59.50 62.49 0.0M
2023-08-07 63.00 63.00 58.80 61.24 0.0M
2023-08-04 61.99 63.00 61.00 61.89 0.0M
2023-08-03 58.00 60.57 57.15 60.55 0.0M
2023-08-02 56.18 58.00 56.18 57.69 0.0M
2023-08-01 58.00 58.00 55.50 56.18 0.0M
2023-07-31 57.00 58.00 56.90 57.00 0.1M
2023-07-28 59.45 59.45 57.35 57.94 0.0M
2023-07-27 58.77 60.00 57.30 58.34 0.0M
2023-07-26 59.88 59.94 58.00 58.77 0.0M
2023-07-25 59.95 60.00 58.40 58.87 0.0M
2023-07-24 60.75 61.00 57.01 58.81 0.1M
2023-07-21 61.00 62.80 59.05 59.82 0.0M
2023-07-20 62.60 63.50 60.00 60.96 0.0M
2023-07-19 62.10 64.00 60.30 60.67 0.1M
2023-07-18 66.00 66.00 61.96 62.10 0.1M
2023-07-17 67.84 68.00 61.20 65.22 0.1M
2023-07-14 70.00 70.00 67.00 67.84 0.0M
2023-07-13 70.95 71.00 66.02 68.93 0.1M
2023-07-12 70.90 73.00 69.25 70.11 0.2M
2023-07-11 67.90 70.65 65.83 69.21 0.1M
2023-07-10 67.00 69.00 65.00 66.40 0.1M
2023-07-07 62.00 67.50 60.50 66.55 0.3M
2023-07-06 64.50 64.50 55.40 61.37 0.1M
2023-07-05 63.22 65.50 62.61 62.83 0.4M
2023-07-04 64.70 65.00 62.15 62.50 0.5M
2023-07-03 61.80 66.75 60.50 62.98 0.3M
2023-06-30 58.50 61.90 56.55 59.51 0.1M
2023-06-28 55.88 57.80 55.02 57.19 0.1M
2023-06-27 56.00 57.50 55.50 55.88 0.0M
2023-06-26 54.10 57.60 53.56 56.31 0.1M
2023-06-23 55.00 55.00 53.25 54.03 0.0M
2023-06-22 55.00 57.00 53.25 54.36 0.1M
2023-06-21 56.00 56.99 46.80 55.60 0.1M
2023-06-20 56.25 57.99 56.00 56.31 0.0M
2023-06-19 58.90 62.00 56.25 56.92 0.1M
2023-06-16 56.15 59.90 54.00 57.75 0.2M
2023-06-15 58.00 58.00 54.10 55.94 0.1M
2023-06-14 57.00 57.91 56.50 57.18 0.1M
2023-06-13 58.00 60.00 55.90 56.28 0.1M
2023-06-12 59.00 62.00 56.50 58.00 0.1M
2023-06-09 59.99 59.99 55.00 58.00 0.0M
2023-06-08 59.99 61.50 56.03 57.93 0.1M
2023-06-07 63.25 63.26 58.00 59.86 0.1M
2023-06-06 63.90 64.95 62.01 62.94 0.0M
2023-06-05 63.00 67.49 62.05 62.80 0.1M
2023-06-02 65.99 65.99 62.15 63.06 0.0M
2023-06-01 67.00 67.00 61.85 63.21 0.0M
2023-05-31 66.01 67.60 61.00 63.76 0.1M
2023-05-30 67.31 70.28 64.95 66.08 0.1M
2023-05-29 66.69 70.20 64.22 69.94 0.1M
2023-05-26 67.51 69.80 64.55 66.69 0.0M
2023-05-25 69.88 69.88 65.52 67.51 0.0M
2023-05-24 66.51 69.30 65.35 65.98 0.0M
2023-05-23 69.99 69.99 66.23 67.37 0.0M
2023-05-22 68.14 70.40 68.00 68.29 0.0M
2023-05-19 72.10 72.10 67.55 68.70 0.1M
2023-05-18 73.00 73.00 69.65 70.65 0.0M
2023-05-17 74.25 74.25 69.00 71.16 0.0M
2023-05-16 72.00 73.70 71.52 72.00 0.0M
2023-05-15 75.55 75.55 69.99 71.81 0.0M
2023-05-12 69.50 76.80 68.00 74.03 0.1M
2023-05-11 69.52 70.53 69.10 69.60 0.0M
2023-05-10 72.00 72.00 68.50 70.53 0.0M
2023-05-09 72.00 72.00 69.00 70.01 0.0M
2023-05-08 74.99 74.99 70.80 71.01 0.0M
2023-05-05 75.74 75.74 73.11 74.37 0.0M
2023-05-04 75.98 76.00 73.50 73.80 0.0M
2023-05-03 76.25 77.34 73.99 74.37 0.0M
2023-05-02 77.00 78.40 75.67 76.47 0.1M
2023-04-28 77.00 78.48 74.76 76.31 0.1M
2023-04-27 77.50 79.00 74.26 76.28 0.0M
2023-04-26 80.61 81.00 75.00 76.05 0.0M
2023-04-25 83.00 83.00 78.50 79.00 0.0M
2023-04-24 81.95 82.50 80.70 82.10 0.0M
2023-04-21 80.00 82.00 79.00 80.58 0.1M
2023-04-20 80.80 81.93 78.00 78.49 0.1M
2023-04-19 82.95 83.46 80.00 80.77 0.1M
2023-04-18 85.00 85.00 79.10 82.09 0.1M
2023-04-17 70.90 78.15 70.01 77.14 0.1M
2023-04-13 70.95 70.95 69.00 70.25 0.0M
2023-04-12 70.99 71.00 67.00 69.43 0.1M
2023-04-11 70.50 73.75 68.20 69.69 0.2M
2023-04-10 72.00 73.40 67.11 69.21 0.1M
2023-04-06 68.25 71.14 67.77 69.49 0.1M
2023-04-05 58.80 64.68 58.80 64.68 0.0M
2023-04-03 57.92 58.90 56.55 58.80 0.0M
2023-03-31 58.74 60.00 55.00 56.51 0.0M
2023-03-29 61.10 61.10 57.21 58.60 0.0M
2023-03-28 57.15 60.74 53.80 59.90 0.1M
2023-03-27 60.55 60.55 54.80 58.61 0.1M
2023-03-24 57.00 61.00 57.00 59.36 0.0M
2023-03-23 59.20 60.49 57.45 58.16 0.0M
2023-03-22 59.96 62.00 58.15 59.13 0.0M
2023-03-21 60.00 62.44 58.00 59.47 0.0M
2023-03-20 62.93 62.93 58.15 59.85 0.1M
2023-03-17 61.18 64.40 60.00 61.53 0.1M
2023-03-16 63.60 64.90 61.20 61.83 0.0M
2023-03-15 61.30 65.00 61.00 63.26 0.0M
2023-03-14 62.95 64.17 58.00 61.72 0.1M
2023-03-13 65.90 66.49 60.60 64.20 0.1M
2023-03-10 63.12 65.50 63.00 64.57 0.0M
2023-03-09 65.45 67.78 64.17 65.70 0.0M
2023-03-08 66.70 68.00 66.12 66.74 0.0M
2023-03-06 68.20 68.20 65.21 66.70 0.0M
2023-03-03 68.40 68.40 66.00 67.54 0.1M
2023-03-02 68.95 69.99 66.00 66.77 0.0M
2023-03-01 68.15 70.40 66.00 67.30 0.0M
2023-02-28 68.00 70.00 67.50 68.40 0.0M
2023-02-27 71.50 71.50 63.60 67.35 0.1M
2023-02-24 72.00 72.00 68.00 70.40 0.0M
2023-02-23 73.00 73.00 69.15 70.95 0.1M
2023-02-22 71.15 74.90 68.50 70.85 0.0M
2023-02-21 74.20 75.70 72.35 73.00 0.0M
2023-02-20 76.95 76.95 72.00 72.80 0.0M
2023-02-17 71.60 76.45 71.60 74.85 0.0M
2023-02-16 79.60 79.60 74.00 74.65 0.0M
2023-02-15 71.50 80.50 71.50 76.60 0.0M
2023-02-14 77.00 80.70 76.30 78.10 0.0M
2023-02-13 76.00 84.00 76.00 78.00 0.1M
2023-02-10 78.20 81.95 76.00 77.30 0.0M
2023-02-09 82.00 84.85 78.10 79.45 0.0M
2023-02-08 77.40 83.05 75.70 80.20 0.1M
2023-02-07 68.00 75.60 68.00 75.50 0.0M
2023-02-06 70.15 71.00 66.50 68.75 0.0M
2023-02-03 69.70 72.65 69.50 70.00 0.0M
2023-02-02 72.00 74.00 70.50 71.00 0.0M
2023-02-01 74.00 74.50 72.00 72.35 0.0M
2023-01-31 72.30 74.45 72.00 72.65 0.0M
2023-01-30 72.00 75.50 72.00 72.70 0.0M
2023-01-27 72.50 74.70 72.00 73.40 0.0M
2023-01-25 75.45 75.50 73.05 73.90 0.0M
2023-01-24 72.75 76.00 71.30 73.85 0.0M
2023-01-23 73.55 76.50 72.60 73.45 0.0M
2023-01-20 75.90 76.00 73.05 73.55 0.0M
2023-01-19 77.00 77.50 74.50 75.35 0.0M
2023-01-18 81.00 81.00 75.75 76.70 0.0M
2023-01-17 81.50 83.00 78.25 79.70 0.0M
2023-01-16 82.00 84.30 81.00 81.50 0.0M
2023-01-13 82.50 82.70 78.00 81.50 0.0M
2023-01-12 78.90 79.20 73.25 79.20 0.1M
2023-01-11 71.90 75.45 71.90 75.45 0.0M
2023-01-10 72.10 74.10 71.10 71.90 0.1M
2023-01-09 76.50 77.95 74.00 74.80 0.1M
2023-01-06 76.40 78.00 76.40 77.05 0.0M
2023-01-05 76.90 77.90 75.20 77.75 0.0M
2023-01-04 78.00 78.80 75.15 76.10 0.1M
2023-01-03 76.80 79.10 75.50 77.70 0.0M
2023-01-02 75.45 77.90 75.45 76.90 0.0M