InfoBeans Tech

IFOB
🏛️ India →
509.90
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:15 495.00 505.00 495.00 501.70 0.3K
09:20 501.70 501.70 500.00 500.30 0.1K
09:25 499.65 499.65 499.65 499.65 0.0K
09:35 491.35 491.35 491.35 491.35 0.1K
09:40 497.30 499.65 497.30 499.65 0.2K
09:50 501.40 501.40 500.75 500.75 0.0K
09:55 499.00 499.00 499.00 499.00 0.0K
10:00 499.00 499.00 499.00 499.00 0.0K
10:05 498.90 498.90 497.30 497.30 0.1K
10:25 496.95 496.95 496.95 496.95 0.0K
10:35 494.60 494.60 494.60 494.60 0.0K
10:40 495.00 496.30 493.50 496.00 0.2K
10:45 494.65 494.65 494.65 494.65 0.0K
10:50 493.50 493.50 493.50 493.50 0.2K
10:55 493.50 493.50 493.50 493.50 0.0K
11:00 493.30 493.30 492.90 492.90 0.0K
11:10 490.10 493.80 490.10 493.60 0.2K
11:15 492.65 492.65 490.50 490.50 0.3K
11:20 490.20 491.40 489.90 491.40 0.1K
11:30 490.30 490.30 488.25 489.40 0.1K
11:45 490.55 493.80 490.55 493.80 0.0K
11:50 491.65 491.65 491.65 491.65 0.0K
11:55 493.60 493.60 492.90 492.90 0.0K
12:05 492.35 492.35 492.35 492.35 0.0K
12:10 491.00 491.00 491.00 491.00 0.1K
12:35 491.00 491.00 491.00 491.00 0.3K
12:40 491.00 492.10 491.00 492.10 0.5K
12:45 492.50 492.50 492.50 492.50 0.0K
13:15 495.70 500.25 495.70 500.00 0.4K
13:25 500.95 500.95 500.10 500.10 0.1K
13:30 497.85 497.85 497.85 497.85 0.0K
13:45 503.05 503.05 503.05 503.05 0.0K
13:55 499.90 499.90 499.90 499.90 0.2K
14:00 499.40 499.40 499.40 499.40 0.0K
14:05 502.75 502.75 502.75 502.75 0.0K
14:15 503.70 503.70 503.70 503.70 0.0K
14:20 501.85 504.60 501.85 502.40 0.1K
14:35 504.60 505.35 504.60 505.35 0.1K
14:40 509.30 513.00 509.30 511.75 0.1K
14:45 511.10 511.10 509.00 509.00 0.1K
15:05 507.00 507.00 507.00 507.00 0.0K
15:10 510.95 510.95 510.95 510.95 0.0K
15:20 510.00 510.15 506.80 509.50 0.4K
15:25 509.00 510.20 502.40 509.90 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 504.40 513.05 488.25 509.90 0.0M
2025-09-25 518.70 522.00 501.55 504.40 0.0M
2025-09-24 533.05 540.30 517.00 518.70 0.0M
2025-09-23 515.55 539.00 515.55 535.25 0.0M
2025-09-22 556.65 556.65 513.00 515.20 0.0M
2025-09-19 573.00 575.65 560.00 565.70 0.0M
2025-09-18 562.30 586.45 560.25 562.30 0.0M
2025-09-17 525.00 565.40 525.00 560.25 0.0M
2025-09-16 561.40 567.00 548.00 558.15 0.0M
2025-09-15 563.80 563.80 536.70 550.35 0.0M
2025-09-12 547.25 574.00 547.25 560.35 0.0M
2025-09-11 569.95 569.95 534.00 537.25 0.0M
2025-09-10 543.45 566.05 542.20 550.85 0.0M
2025-09-09 520.25 568.75 520.25 543.20 0.0M
2025-09-08 561.85 567.45 529.35 534.15 0.0M
2025-09-05 619.80 619.80 552.30 558.35 0.0M
2025-09-04 620.05 620.05 577.60 596.60 0.0M
2025-09-03 601.20 622.95 601.20 609.95 0.0M
2025-09-02 608.00 643.95 603.65 623.45 0.0M
2025-09-01 632.75 632.75 600.35 607.85 0.0M
2025-08-29 639.95 639.95 610.00 613.75 0.0M
2025-08-28 647.80 661.60 605.00 641.80 0.0M
2025-08-26 690.00 690.00 626.05 631.20 0.0M
2025-08-25 698.00 727.95 680.50 688.10 0.0M
2025-08-22 640.65 704.70 640.65 677.70 0.0M
2025-08-21 686.00 686.00 632.70 640.65 0.0M
2025-08-20 665.85 692.00 642.65 675.20 0.0M
2025-08-19 649.35 667.15 637.50 657.20 0.0M
2025-08-18 633.20 645.90 619.25 639.50 0.0M
2025-08-14 649.05 670.85 617.00 628.45 0.0M
2025-08-13 607.90 639.35 576.30 639.35 0.0M
2025-08-12 557.95 591.70 546.35 581.25 0.0M
2025-08-11 550.80 562.10 538.05 546.90 0.0M
2025-08-08 573.05 585.00 550.00 563.25 0.0M
2025-08-07 559.55 575.00 540.05 570.60 0.0M
2025-08-06 543.85 587.00 526.40 559.55 0.0M
2025-08-05 500.05 555.85 500.05 533.65 0.0M
2025-08-04 530.05 560.65 520.50 553.30 0.0M
2025-08-01 596.45 596.45 538.00 549.15 0.0M
2025-07-31 608.45 608.45 562.40 596.45 0.0M
2025-07-30 632.05 634.00 600.20 610.35 0.0M
2025-07-29 579.90 625.60 575.00 625.60 0.1M
2025-07-28 564.40 579.00 536.50 568.75 0.0M
2025-07-25 592.00 598.65 540.20 565.00 0.1M
2025-07-24 571.05 594.95 540.80 594.95 0.2M
2025-07-23 524.90 540.90 508.00 540.90 0.4M
2025-07-22 439.05 464.35 424.90 450.75 0.0M
2025-07-21 430.00 442.00 427.00 438.55 0.0M
2025-07-18 420.00 434.70 397.00 424.05 0.0M
2025-07-17 390.60 397.55 390.60 394.35 0.0M
2025-07-16 376.00 389.70 376.00 385.40 0.0M
2025-07-15 377.90 378.00 368.10 378.00 0.0M
2025-07-14 368.25 380.00 362.95 367.40 0.0M
2025-07-11 357.05 378.15 357.05 374.95 0.0M
2025-07-10 360.50 378.85 360.50 367.15 0.0M
2025-07-09 361.00 380.00 361.00 376.25 0.0M
2025-07-08 381.00 382.70 368.50 372.65 0.0M
2025-07-07 372.25 385.20 372.25 381.55 0.0M
2025-07-04 375.00 386.00 375.00 384.60 0.0M
2025-07-03 394.75 394.75 376.70 380.75 0.0M
2025-07-02 378.95 381.80 375.30 380.75 0.0M
2025-07-01 382.00 382.00 377.65 379.05 0.0M
2025-06-30 378.55 379.50 377.00 377.70 0.0M
2025-06-27 378.05 381.05 376.15 377.25 0.0M
2025-06-26 383.85 384.40 370.95 376.10 0.0M
2025-06-25 381.60 389.30 381.60 384.80 0.0M
2025-06-24 377.70 382.60 374.00 376.50 0.0M
2025-06-23 375.40 378.55 369.65 374.60 0.0M
2025-06-20 368.95 378.40 368.00 376.80 0.0M
2025-06-19 381.15 384.00 370.00 371.20 0.0M
2025-06-18 385.80 391.20 380.05 381.05 0.0M
2025-06-17 390.55 399.95 383.70 385.95 0.0M
2025-06-16 399.90 399.90 381.55 388.40 0.0M
2025-06-13 376.95 401.55 375.00 392.45 0.0M
2025-06-12 381.05 387.00 380.60 381.90 0.0M
2025-06-11 413.95 413.95 390.50 392.40 0.0M
2025-06-10 402.80 405.00 392.55 397.70 0.0M
2025-06-09 385.70 435.10 385.70 399.95 0.0M
2025-06-06 375.55 381.00 370.20 372.45 0.0M
2025-06-05 372.25 384.05 372.25 382.30 0.0M
2025-06-04 362.80 381.60 362.70 379.00 0.0M
2025-06-03 353.05 369.00 353.05 358.35 0.0M
2025-06-02 360.05 366.90 353.55 366.65 0.0M
2025-05-30 361.20 362.00 354.65 358.05 0.0M
2025-05-29 366.00 366.00 355.00 359.65 0.0M
2025-05-28 375.60 375.60 363.30 367.20 0.0M
2025-05-27 379.85 385.00 368.05 374.40 0.0M
2025-05-26 388.85 394.00 380.90 388.95 0.0M
2025-05-23 386.00 386.95 375.90 383.20 0.0M
2025-05-22 381.75 385.00 369.20 382.10 0.0M
2025-05-21 379.45 384.90 379.00 383.90 0.0M
2025-05-20 386.50 386.50 376.00 376.80 0.0M
2025-05-19 389.80 389.80 372.20 381.40 0.0M
2025-05-16 367.15 395.20 367.15 377.35 0.0M
2025-05-15 370.00 370.30 356.80 358.20 0.0M
2025-05-14 355.05 370.00 348.20 366.40 0.0M
2025-05-13 316.50 365.15 313.70 352.55 0.0M
2025-05-12 311.00 311.00 303.00 304.30 0.0M
2025-05-09 295.20 310.60 291.85 304.00 0.0M
2025-05-08 300.00 305.50 295.00 295.00 0.0M
2025-05-07 303.85 305.40 297.85 299.50 0.0M
2025-05-06 305.50 311.00 304.70 305.40 0.0M
2025-05-05 312.35 313.00 304.45 305.95 0.0M
2025-05-02 302.05 320.00 299.00 305.00 0.0M
2025-04-30 310.20 310.20 298.70 302.05 0.0M
2025-04-29 304.00 308.50 299.55 305.30 0.0M
2025-04-28 301.05 305.20 298.00 304.25 0.0M
2025-04-25 305.05 305.05 296.45 304.85 0.0M
2025-04-24 306.30 309.00 302.85 305.20 0.0M
2025-04-23 305.75 308.25 301.95 306.30 0.0M
2025-04-22 302.25 305.60 301.45 304.80 0.0M
2025-04-21 300.00 303.80 300.00 302.55 0.0M
2025-04-17 302.25 304.45 302.10 302.10 0.0M
2025-04-16 300.00 305.00 297.90 302.25 0.0M
2025-04-15 295.45 339.00 291.95 297.90 0.0M
2025-04-11 286.65 292.55 286.65 291.95 0.0M
2025-04-09 295.05 295.05 280.00 281.20 0.0M
2025-04-08 319.70 319.70 281.95 288.05 0.0M
2025-04-07 281.05 283.05 269.95 279.05 0.0M
2025-04-04 300.35 300.35 286.65 293.25 0.0M
2025-04-03 299.15 304.00 298.00 302.45 0.0M
2025-04-02 296.70 308.95 296.70 299.80 0.0M
2025-04-01 292.35 301.00 291.30 296.10 0.0M
2025-03-28 319.95 319.95 288.80 292.35 0.0M
2025-03-27 301.10 309.00 290.00 299.05 0.0M
2025-03-26 312.50 313.95 303.00 304.50 0.0M
2025-03-25 315.25 315.75 310.00 313.95 0.0M
2025-03-24 320.00 320.00 307.70 312.20 0.0M
2025-03-21 319.95 319.95 311.50 315.15 0.0M
2025-03-20 315.50 316.65 311.95 312.65 0.0M
2025-03-19 316.25 316.45 311.90 315.50 0.0M
2025-03-18 311.00 317.15 306.70 312.85 0.0M
2025-03-17 312.80 317.05 306.00 308.20 0.0M
2025-03-13 308.10 317.80 306.95 311.40 0.0M
2025-03-12 318.30 318.40 308.30 309.30 0.0M
2025-03-11 324.80 324.80 303.40 307.55 0.0M
2025-03-10 326.75 326.75 309.25 317.15 0.0M
2025-03-07 328.00 330.00 316.55 318.15 0.0M
2025-03-06 321.00 326.45 312.15 322.95 0.0M
2025-03-05 310.55 317.00 301.75 316.20 0.0M
2025-03-04 300.00 309.25 295.65 300.35 0.0M
2025-03-03 312.00 319.30 300.00 306.00 0.0M
2025-02-28 311.00 316.25 306.00 313.85 0.0M
2025-02-27 323.60 328.45 315.55 319.20 0.0M
2025-02-25 334.30 334.30 324.00 327.30 0.0M
2025-02-24 341.60 341.80 330.30 335.30 0.0M
2025-02-21 330.05 346.35 330.05 341.80 0.0M
2025-02-20 341.50 349.00 339.00 341.80 0.0M
2025-02-19 348.85 349.05 339.20 342.05 0.0M
2025-02-18 336.10 360.30 336.00 342.90 0.0M
2025-02-17 336.45 338.15 326.15 334.75 0.0M
2025-02-14 335.00 342.55 326.30 334.90 0.0M
2025-02-13 335.90 348.00 335.90 340.05 0.0M
2025-02-12 332.30 345.00 329.05 336.45 0.0M
2025-02-11 348.30 348.30 336.00 340.80 0.0M
2025-02-10 362.60 362.60 340.60 343.05 0.0M
2025-02-07 349.00 351.65 348.50 351.65 0.0M
2025-02-06 353.00 361.00 349.25 352.15 0.0M
2025-02-05 352.30 353.45 347.90 352.75 0.0M
2025-02-04 340.00 346.65 336.00 341.80 0.0M
2025-02-03 352.10 357.30 331.00 337.20 0.0M
2025-02-01 372.00 372.00 354.00 361.00 0.0M
2025-01-31 342.10 357.00 342.10 355.30 0.0M
2025-01-30 340.85 344.40 336.00 342.15 0.0M
2025-01-29 321.70 343.00 319.15 335.30 0.0M
2025-01-28 372.00 400.00 308.60 314.40 0.0M
2025-01-27 403.65 405.80 381.95 385.70 0.0M
2025-01-24 415.60 415.60 397.85 403.00 0.0M
2025-01-23 401.45 411.00 401.45 409.80 0.0M
2025-01-22 403.50 409.00 400.45 405.60 0.0M
2025-01-21 402.15 422.00 402.15 410.85 0.0M
2025-01-20 408.00 416.80 404.95 409.90 0.0M
2025-01-17 409.00 409.00 404.00 404.95 0.0M
2025-01-16 391.10 415.00 391.10 409.25 0.0M
2025-01-15 409.35 411.00 399.35 407.80 0.0M
2025-01-14 399.30 408.15 391.75 402.95 0.0M
2025-01-13 421.35 421.35 385.60 393.50 0.0M
2025-01-10 428.85 435.00 414.90 416.80 0.0M
2025-01-09 426.80 440.00 426.80 435.10 0.0M
2025-01-08 416.05 439.70 416.05 437.70 0.0M
2025-01-07 422.10 434.60 422.10 434.10 0.0M
2025-01-06 431.35 443.00 429.00 430.30 0.0M
2025-01-03 423.65 442.90 422.35 440.40 0.0M
2025-01-02 422.70 430.00 417.15 423.95 0.0M
2025-01-01 432.80 432.80 416.05 420.15 0.0M