Industrial and Prudential Investment (INPR)

INPR
🏛️ India →
6,378.85
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
2025-09-26 6,674.95 6,674.95 6,340.05 6,378.85 0.0M
2025-09-25 6,690.00 6,720.00 6,552.10 6,600.05 0.0M
2025-09-24 6,793.90 6,793.90 6,560.05 6,674.90 0.0M
2025-09-23 6,550.00 6,749.80 6,550.00 6,602.80 0.0M
2025-09-22 6,666.00 6,850.00 6,536.50 6,670.00 0.0M
2025-09-19 6,564.85 6,670.00 6,480.00 6,655.00 0.0M
2025-09-18 6,640.00 6,640.00 6,400.00 6,473.75 0.0M
2025-09-17 6,576.00 6,643.00 6,570.00 6,570.00 0.0M
2025-09-16 6,599.95 6,670.00 6,555.00 6,560.00 0.0M
2025-09-15 6,573.80 6,774.00 6,425.90 6,563.75 0.0M
2025-09-12 6,680.05 6,780.00 6,532.00 6,573.75 0.0M
2025-09-11 6,575.05 6,720.00 6,500.00 6,554.30 0.0M
2025-09-10 6,591.90 6,670.05 6,500.00 6,588.50 0.0M
2025-09-09 6,468.90 6,551.90 6,420.00 6,550.80 0.0M
2025-09-08 6,427.95 6,550.00 6,427.95 6,476.05 0.0M
2025-09-05 6,499.65 6,499.65 6,352.05 6,411.85 0.0M
2025-09-04 6,430.00 6,498.95 6,164.95 6,281.40 0.0M
2025-09-03 6,330.05 6,499.95 6,320.00 6,397.55 0.0M
2025-09-02 6,696.00 6,899.90 6,126.00 6,320.60 0.0M
2025-09-01 6,975.00 7,030.00 6,651.15 6,696.05 0.0M
2025-08-29 7,090.00 7,090.00 6,965.00 6,981.75 0.0M
2025-08-28 7,049.95 7,050.00 6,913.55 7,038.70 0.0M
2025-08-26 6,980.00 7,250.00 6,800.00 7,037.50 0.0M
2025-08-25 6,800.00 6,950.00 6,800.00 6,876.90 0.0M
2025-08-22 6,806.00 6,969.95 6,806.00 6,966.90 0.0M
2025-08-21 6,958.20 7,099.85 6,915.05 6,940.00 0.0M
2025-08-20 7,100.00 7,100.00 6,868.05 6,958.25 0.0M
2025-08-19 7,200.00 7,292.95 6,969.05 7,078.70 0.0M
2025-08-18 7,400.00 7,400.00 6,879.30 7,178.30 0.0M
2025-08-14 6,900.05 6,960.00 6,800.00 6,845.05 0.0M
2025-08-13 6,999.00 6,999.00 6,723.05 6,834.40 0.0M
2025-08-12 6,900.05 7,050.00 6,700.00 6,843.35 0.0M
2025-08-11 6,928.95 7,000.00 6,820.05 6,871.70 0.0M
2025-08-08 7,040.00 7,080.00 6,900.00 6,931.20 0.0M
2025-08-07 6,990.50 7,049.80 6,990.00 7,040.00 0.0M
2025-08-06 7,049.80 7,050.00 6,990.00 6,990.50 0.0M
2025-08-05 7,000.00 7,100.00 6,905.05 7,096.60 0.0M
2025-08-04 6,825.00 6,999.95 6,798.60 6,911.50 0.0M
2025-08-01 6,691.00 6,912.25 6,600.00 6,798.60 0.0M
2025-07-31 6,748.85 6,748.85 6,630.20 6,704.35 0.0M
2025-07-30 6,693.05 6,799.95 6,630.00 6,631.15 0.0M
2025-07-29 6,725.05 6,950.00 6,690.00 6,723.00 0.0M
2025-07-28 6,704.65 6,740.00 6,630.10 6,711.70 0.0M
2025-07-25 6,602.75 6,689.95 6,551.20 6,634.65 0.0M
2025-07-24 6,899.95 6,899.95 6,600.00 6,602.75 0.0M
2025-07-23 6,670.00 6,750.00 6,600.00 6,613.85 0.0M
2025-07-22 6,580.05 6,673.95 6,580.05 6,670.00 0.0M
2025-07-21 6,770.00 6,770.00 6,400.00 6,565.65 0.0M
2025-07-18 6,711.00 6,711.00 6,556.00 6,660.00 0.0M
2025-07-17 6,700.00 6,714.80 6,662.00 6,688.40 0.0M
2025-07-16 6,699.95 6,699.95 6,650.00 6,650.00 0.0M
2025-07-15 6,675.00 6,742.00 6,565.00 6,650.00 0.0M
2025-07-14 6,690.00 6,749.50 6,635.00 6,635.00 0.0M
2025-07-11 6,833.00 6,833.00 6,624.00 6,709.80 0.0M
2025-07-10 6,767.00 6,790.00 6,666.00 6,670.00 0.0M
2025-07-09 6,727.00 6,770.00 6,700.00 6,770.00 0.0M
2025-07-08 6,725.00 6,819.95 6,699.95 6,718.00 0.0M
2025-07-07 6,723.00 6,800.00 6,671.05 6,701.65 0.0M
2025-07-04 6,190.00 6,839.95 6,190.00 6,720.55 0.0M
2025-07-03 6,726.00 6,799.00 6,726.00 6,799.00 0.0M
2025-07-02 6,725.00 6,725.00 6,725.00 6,725.00 0.0M
2025-07-01 6,872.90 6,872.90 6,712.00 6,803.75 0.0M
2025-06-30 6,828.00 6,879.00 6,666.00 6,872.95 0.0M
2025-06-27 6,919.95 6,919.95 6,700.00 6,804.00 0.0M
2025-06-26 6,874.90 6,874.90 6,666.00 6,790.00 0.0M
2025-06-25 6,800.00 6,800.00 6,766.00 6,767.00 0.0M
2025-06-24 6,839.00 6,839.00 6,650.00 6,799.00 0.0M
2025-06-23 6,875.00 6,875.00 6,632.00 6,686.05 0.0M
2025-06-20 6,632.00 6,749.95 6,625.00 6,699.50 0.0M
2025-06-19 6,794.00 6,794.00 6,605.00 6,605.00 0.0M
2025-06-18 6,599.00 6,811.90 6,599.00 6,697.00 0.0M
2025-06-17 6,811.90 6,811.90 6,590.00 6,599.00 0.0M
2025-06-16 6,663.10 6,663.10 6,400.10 6,635.00 0.0M
2025-06-13 6,698.95 6,699.00 6,500.00 6,663.10 0.0M
2025-06-12 6,779.95 6,779.95 6,666.05 6,714.00 0.0M
2025-06-11 6,605.50 6,780.00 6,500.00 6,673.65 0.0M
2025-06-10 6,535.00 6,638.00 6,525.00 6,605.25 0.0M
2025-06-09 6,525.00 6,535.00 6,363.00 6,514.95 0.0M
2025-06-06 6,400.00 6,480.05 6,400.00 6,414.10 0.0M
2025-06-05 6,395.00 6,430.00 6,280.05 6,430.00 0.0M
2025-06-04 6,250.00 6,345.00 6,250.00 6,339.00 0.0M
2025-06-03 6,327.75 6,340.00 6,250.00 6,250.00 0.0M
2025-06-02 6,200.00 6,300.00 6,200.00 6,224.60 0.0M
2025-05-30 6,259.90 6,300.00 6,200.00 6,200.00 0.0M
2025-05-29 6,150.00 6,250.00 6,015.00 6,130.15 0.0M
2025-05-28 6,149.95 6,149.95 5,950.00 6,061.00 0.0M
2025-05-27 6,189.75 6,190.00 6,105.00 6,150.00 0.0M
2025-05-26 6,150.00 6,230.00 6,100.00 6,150.00 0.0M
2025-05-23 6,100.00 6,191.00 6,011.05 6,150.00 0.0M
2025-05-22 5,935.30 6,190.00 5,800.00 6,097.25 0.0M
2025-05-21 6,110.00 6,400.00 5,900.25 5,980.55 0.0M
2025-05-20 5,850.00 6,118.95 5,850.00 5,920.00 0.0M
2025-05-16 5,800.00 5,899.90 5,711.00 5,850.00 0.0M
2025-05-15 5,828.00 5,828.00 5,750.00 5,800.00 0.0M
2025-05-14 5,911.40 5,911.45 5,800.00 5,800.00 0.0M
2025-05-13 5,899.00 5,900.00 5,710.20 5,810.00 0.0M
2025-05-12 5,656.00 5,840.00 5,600.00 5,799.65 0.0M
2025-05-09 5,552.20 5,643.95 5,505.00 5,643.95 0.0M
2025-05-08 5,602.00 5,602.00 5,460.00 5,552.20 0.0M
2025-05-07 5,555.05 5,602.00 5,555.05 5,602.00 0.0M
2025-05-05 5,678.60 5,678.60 5,412.85 5,655.00 0.0M
2025-05-02 5,689.90 5,742.00 5,600.10 5,692.85 0.0M
2025-04-30 5,520.00 5,600.00 5,520.00 5,600.00 0.0M
2025-04-29 5,550.00 5,625.00 5,550.00 5,550.00 0.0M
2025-04-28 5,549.00 5,555.00 5,549.00 5,555.00 0.0M
2025-04-25 5,520.00 5,555.00 5,520.00 5,549.00 0.0M
2025-04-24 5,450.05 5,660.00 5,449.95 5,586.00 0.0M
2025-04-23 5,551.00 5,648.00 5,460.00 5,584.05 0.0M
2025-04-22 5,500.00 5,698.00 5,500.00 5,601.05 0.0M
2025-04-21 5,698.75 5,698.75 5,500.05 5,520.95 0.0M
2025-04-17 5,790.00 5,790.00 5,480.00 5,530.00 0.0M
2025-04-16 5,600.00 5,600.00 5,332.20 5,565.40 0.0M
2025-04-15 5,722.90 5,722.90 5,420.05 5,451.05 0.0M
2025-04-11 5,726.95 5,726.95 5,325.00 5,337.50 0.0M
2025-04-09 5,150.00 5,411.90 5,150.00 5,250.00 0.0M
2025-04-08 5,053.05 5,250.00 5,053.00 5,225.00 0.0M
2025-04-07 5,311.95 5,380.00 5,025.05 5,053.00 0.0M
2025-04-03 5,500.00 5,600.00 5,450.00 5,450.00 0.0M
2025-04-02 5,516.00 5,590.00 5,313.55 5,590.00 0.0M
2025-04-01 5,574.25 5,574.25 5,403.00 5,408.00 0.0M
2025-03-28 5,589.95 5,721.90 5,551.00 5,688.00 0.0M
2025-03-27 5,555.00 5,555.00 5,312.00 5,321.50 0.0M
2025-03-26 5,524.95 5,525.00 5,500.00 5,503.55 0.0M
2025-03-25 5,700.00 5,700.00 5,500.00 5,649.80 0.0M
2025-03-24 5,600.00 5,600.00 5,507.20 5,599.00 0.0M
2025-03-21 5,668.00 5,720.00 5,668.00 5,690.00 0.0M
2025-03-20 5,500.00 5,600.00 5,402.50 5,599.95 0.0M
2025-03-19 5,600.00 5,600.00 5,500.00 5,500.00 0.0M
2025-03-18 5,650.25 5,650.25 5,439.95 5,500.00 0.0M
2025-03-17 5,308.00 5,692.00 5,308.00 5,649.25 0.0M
2025-03-13 5,400.00 5,400.00 5,312.00 5,312.00 0.0M
2025-03-12 5,400.00 5,555.00 5,302.00 5,324.65 0.0M
2025-03-11 5,642.00 5,642.00 5,400.00 5,400.00 0.0M
2025-03-10 5,251.10 5,500.00 5,201.10 5,397.90 0.0M
2025-03-07 5,340.00 5,360.00 5,310.00 5,335.00 0.0M
2025-03-06 5,251.25 5,395.00 5,251.25 5,347.50 0.0M
2025-03-05 5,251.10 5,395.00 5,251.10 5,391.65 0.0M
2025-03-04 5,290.10 5,290.10 5,251.10 5,255.00 0.0M
2025-03-03 5,112.00 5,299.00 5,090.00 5,281.65 0.0M
2025-02-28 5,385.00 5,397.50 5,130.00 5,290.00 0.0M
2025-02-27 5,580.00 5,580.00 5,200.00 5,447.00 0.0M
2025-02-25 5,230.00 5,488.95 5,230.00 5,350.65 0.0M
2025-02-24 5,167.00 5,216.00 5,167.00 5,216.00 0.0M
2025-02-21 5,372.00 5,510.00 5,372.00 5,490.00 0.0M
2025-02-20 5,200.00 5,296.50 5,100.00 5,207.85 0.0M
2025-02-19 5,100.00 5,374.90 5,100.00 5,201.05 0.0M
2025-02-18 5,080.00 5,199.00 5,001.00 5,003.10 0.0M
2025-02-17 5,200.00 5,200.00 5,001.00 5,045.55 0.0M
2025-02-14 5,671.00 5,671.00 5,130.00 5,180.00 0.0M
2025-02-13 5,351.00 5,351.00 5,350.00 5,350.00 0.0M
2025-02-12 5,450.40 5,598.00 5,345.00 5,428.20 0.0M
2025-02-11 5,590.00 5,590.00 5,151.00 5,189.05 0.0M
2025-02-10 5,301.15 5,577.00 5,301.15 5,391.85 0.0M
2025-02-07 5,535.00 5,605.00 5,505.00 5,605.00 0.0M
2025-02-06 5,520.00 5,690.00 5,520.00 5,575.00 0.0M
2025-02-05 5,891.90 5,891.90 5,600.00 5,690.00 0.0M
2025-02-04 5,386.00 5,571.00 5,386.00 5,521.60 0.0M
2025-02-03 5,590.00 5,590.00 5,348.00 5,348.00 0.0M
2025-02-01 5,450.00 5,590.00 5,450.00 5,589.00 0.0M
2025-01-31 5,400.00 5,624.80 5,400.00 5,485.85 0.0M
2025-01-30 5,649.90 5,649.90 5,400.00 5,405.35 0.0M
2025-01-29 5,241.00 5,520.00 5,200.00 5,503.20 0.0M
2025-01-28 5,612.40 5,612.40 5,151.00 5,190.75 0.0M
2025-01-27 5,889.00 6,142.00 5,755.00 5,755.00 0.0M
2025-01-23 5,630.00 5,819.95 5,630.00 5,750.00 0.0M
2025-01-22 5,647.55 5,890.00 5,470.00 5,728.25 0.0M
2025-01-21 5,470.00 5,600.00 5,470.00 5,483.10 0.0M
2025-01-20 5,412.00 5,689.00 5,412.00 5,689.00 0.0M
2025-01-17 5,600.00 5,639.00 5,580.00 5,619.00 0.0M
2025-01-16 5,625.00 5,627.10 5,499.00 5,580.60 0.0M
2025-01-15 5,800.00 5,800.00 5,699.00 5,800.00 0.0M
2025-01-14 5,426.65 6,163.00 5,426.65 5,830.25 0.0M
2025-01-13 5,860.00 5,860.00 5,200.00 5,268.60 0.0M
2025-01-10 6,149.60 6,149.60 5,966.05 5,980.00 0.0M
2025-01-09 6,000.20 6,200.00 5,940.00 5,964.40 0.0M
2025-01-08 6,240.60 6,249.40 6,071.00 6,212.05 0.0M
2025-01-07 6,241.00 6,410.00 6,062.00 6,082.55 0.0M
2025-01-06 6,199.00 6,200.00 6,000.00 6,152.25 0.0M
2025-01-03 6,321.55 6,409.95 6,200.00 6,372.45 0.0M
2025-01-02 6,419.00 6,420.00 6,200.20 6,321.65 0.0M
2025-01-01 6,161.00 6,389.00 6,161.00 6,330.60 0.0M