Innovative Tech Pack (INNT)

INNT
🏛️ India →
24.03
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
2021-12-31 21.00 22.50 20.00 20.50 0.0M
2021-12-30 21.80 23.50 21.50 22.05 0.0M
2021-12-29 25.40 25.40 22.05 22.50 0.0M
2021-12-28 23.40 23.40 20.75 22.20 0.0M
2021-12-27 20.10 23.00 19.30 22.10 0.1M
2021-12-24 18.75 20.35 18.75 20.10 0.0M
2021-12-23 17.75 19.40 17.75 19.00 0.0M
2021-12-22 17.75 18.45 17.75 18.20 0.0M
2021-12-21 17.75 18.30 17.75 18.05 0.0M
2021-12-20 19.00 19.00 17.50 17.60 0.0M
2021-12-17 19.25 19.50 18.50 18.85 0.0M
2021-12-16 20.00 21.00 19.25 19.50 0.0M
2021-12-15 19.60 21.85 19.60 20.90 0.0M
2021-12-14 19.95 20.20 19.05 20.00 0.0M
2021-12-13 19.40 20.65 19.10 19.55 0.0M
2021-12-10 18.75 20.00 18.40 19.05 0.0M
2021-12-09 18.30 19.45 18.00 18.40 0.0M
2021-12-08 19.50 20.70 18.25 18.65 0.0M
2021-12-07 19.75 21.45 19.20 20.75 0.0M
2021-12-06 19.50 20.50 18.75 20.00 0.0M
2021-12-03 17.25 19.80 17.00 19.05 0.0M
2021-12-02 17.25 17.85 17.25 17.40 0.0M
2021-12-01 17.30 18.20 17.30 18.15 0.0M
2021-11-30 18.00 18.20 17.45 18.10 0.0M
2021-11-29 17.90 18.25 15.50 17.80 0.0M
2021-11-26 17.55 18.40 17.25 17.95 0.0M
2021-11-25 17.80 18.00 17.35 17.55 0.0M
2021-11-24 17.50 18.70 17.50 18.10 0.0M
2021-11-23 17.95 17.95 17.15 17.50 0.0M
2021-11-22 17.75 17.90 17.30 17.50 0.0M
2021-11-18 17.25 17.90 17.20 17.75 0.0M
2021-11-17 17.30 18.00 17.00 17.25 0.0M
2021-11-16 18.85 18.85 17.50 17.55 0.0M
2021-11-15 18.50 18.50 17.50 18.05 0.0M
2021-11-12 18.75 18.75 18.00 18.30 0.0M
2021-11-11 18.75 18.75 18.05 18.10 0.0M
2021-11-10 18.50 18.50 18.00 18.00 0.0M
2021-11-09 17.90 18.30 17.70 17.90 0.0M
2021-11-08 17.50 18.50 17.50 17.90 0.0M
2021-11-04 19.50 19.50 17.35 17.65 0.0M
2021-11-03 18.75 18.75 17.15 17.65 0.0M
2021-11-02 18.40 18.40 17.15 18.10 0.0M
2021-11-01 17.95 18.50 17.50 17.80 0.0M
2021-10-29 18.00 18.40 17.30 17.95 0.0M
2021-10-28 18.00 18.25 17.55 17.95 0.0M
2021-10-27 18.25 18.25 17.15 17.45 0.0M
2021-10-26 18.00 18.00 17.30 17.60 0.0M
2021-10-25 18.25 18.25 17.25 17.35 0.0M
2021-10-22 17.40 18.50 17.40 17.85 0.0M
2021-10-21 17.80 18.00 17.50 18.00 0.0M
2021-10-20 18.00 18.20 17.75 18.00 0.0M
2021-10-19 17.65 18.00 17.65 17.85 0.0M
2021-10-18 17.50 18.00 17.30 18.00 0.0M
2021-10-14 17.15 18.60 17.15 17.80 0.0M
2021-10-13 17.50 17.75 17.15 17.50 0.0M
2021-10-12 17.15 17.80 17.15 17.25 0.0M
2021-10-11 17.10 17.95 17.10 17.90 0.0M
2021-10-08 17.15 18.25 17.10 17.10 0.0M
2021-10-07 17.65 17.95 17.00 17.40 0.0M
2021-10-06 17.30 17.80 17.05 17.35 0.0M
2021-10-05 16.80 17.45 16.80 16.95 0.0M
2021-10-04 17.40 17.65 16.75 16.85 0.0M
2021-10-01 17.00 17.45 16.90 17.15 0.0M
2021-09-30 17.70 17.70 16.85 16.95 0.0M
2021-09-29 17.00 17.50 16.70 17.50 0.0M
2021-09-28 16.80 17.90 16.80 17.30 0.0M
2021-09-27 17.50 17.55 16.65 17.45 0.0M
2021-09-24 16.80 18.50 16.80 17.05 0.0M
2021-09-23 17.10 17.65 17.05 17.35 0.0M
2021-09-22 16.90 17.30 16.50 17.05 0.0M
2021-09-21 17.05 17.90 16.70 16.90 0.0M
2021-09-20 17.85 18.25 17.00 17.40 0.0M
2021-09-17 17.90 18.00 17.20 17.40 0.0M
2021-09-16 17.55 17.95 17.20 17.20 0.0M
2021-09-15 17.15 17.85 17.15 17.50 0.0M
2021-09-14 17.75 17.75 17.00 17.25 0.0M
2021-09-13 17.50 17.70 17.00 17.00 0.0M
2021-09-09 17.25 17.75 17.00 17.50 0.0M
2021-09-08 17.70 17.90 17.20 17.25 0.0M
2021-09-07 17.00 17.40 16.85 16.85 0.0M
2021-09-06 17.75 17.75 16.60 17.10 0.0M
2021-09-03 17.30 17.50 16.65 16.80 0.0M
2021-09-02 16.90 18.95 15.55 17.35 0.0M
2021-09-01 16.30 16.50 16.00 16.00 0.0M
2021-08-31 16.10 16.90 16.10 16.30 0.0M
2021-08-30 16.70 16.90 16.15 16.15 0.0M
2021-08-27 16.50 16.50 16.00 16.00 0.0M
2021-08-26 17.20 17.20 16.35 16.50 0.0M
2021-08-25 17.25 17.25 16.50 16.55 0.0M
2021-08-24 16.05 17.00 15.55 16.75 0.0M
2021-08-23 16.50 16.50 15.55 16.50 0.0M
2021-08-20 17.20 17.90 16.55 16.55 0.0M
2021-08-18 17.55 17.55 17.25 17.50 0.0M
2021-08-17 17.75 17.90 17.35 17.55 0.0M
2021-08-16 18.95 18.95 18.00 18.05 0.0M
2021-08-13 19.00 19.00 18.00 18.60 0.0M
2021-08-12 18.00 18.80 18.00 18.80 0.0M
2021-08-11 18.00 18.55 16.65 17.55 0.0M
2021-08-10 19.30 19.50 18.05 18.20 0.0M
2021-08-09 20.00 20.50 19.00 19.20 0.0M
2021-08-06 18.10 21.00 18.00 19.65 0.0M
2021-08-05 19.00 19.00 17.70 18.30 0.0M
2021-08-04 19.15 21.25 17.50 18.60 0.1M
2021-08-03 19.80 19.80 18.80 19.35 0.0M
2021-08-02 19.60 20.05 19.50 19.70 0.0M
2021-07-30 19.25 20.25 19.25 19.70 0.0M
2021-07-29 19.50 19.50 18.75 19.20 0.0M
2021-07-28 19.40 20.20 18.75 19.20 0.0M
2021-07-27 20.20 20.30 19.25 19.40 0.0M
2021-07-26 20.40 20.40 19.50 19.80 0.0M
2021-07-23 20.60 20.60 19.65 19.85 0.0M
2021-07-22 20.50 20.55 19.70 20.00 0.0M
2021-07-20 20.00 20.45 19.90 20.00 0.0M
2021-07-19 20.25 20.65 19.55 19.85 0.0M
2021-07-16 21.60 21.60 20.45 20.75 0.0M
2021-07-15 21.00 21.95 20.25 20.80 0.0M
2021-07-14 20.30 22.10 20.30 21.15 0.0M
2021-07-13 21.30 21.95 20.60 20.80 0.0M
2021-07-12 20.40 22.40 19.75 21.30 0.1M
2021-07-09 20.00 20.00 19.50 19.95 0.0M
2021-07-08 20.25 21.65 19.50 20.15 0.0M
2021-07-07 21.00 21.60 19.50 20.25 0.0M
2021-07-06 21.00 21.70 20.55 20.75 0.0M
2021-07-05 19.75 23.00 19.60 21.05 0.0M
2021-07-02 18.60 20.70 18.10 19.55 0.1M
2021-07-01 19.50 19.50 18.60 18.85 0.0M
2021-06-30 19.90 20.50 19.10 20.20 0.0M
2021-06-29 19.35 19.90 19.00 19.25 0.0M
2021-06-28 19.60 20.00 19.30 19.50 0.0M
2021-06-25 19.90 20.25 19.35 19.55 0.0M
2021-06-24 19.45 20.60 19.45 19.75 0.0M
2021-06-23 20.50 20.50 19.70 19.85 0.0M
2021-06-22 19.90 20.40 19.85 20.00 0.0M
2021-06-21 20.00 20.60 19.30 19.90 0.0M
2021-06-18 20.15 20.95 19.30 19.95 0.0M
2021-06-17 21.00 21.20 20.00 20.05 0.0M
2021-06-16 22.10 22.30 20.15 20.65 0.1M
2021-06-15 20.20 22.35 19.50 22.00 0.0M
2021-06-14 20.25 20.25 19.00 19.85 0.0M
2021-06-11 20.00 20.25 19.50 19.80 0.0M
2021-06-10 20.85 20.85 19.80 20.05 0.0M
2021-06-09 20.80 21.35 20.10 20.10 0.0M
2021-06-08 21.40 21.40 20.45 20.80 0.0M
2021-06-07 19.30 21.50 18.95 21.00 0.1M
2021-06-04 18.50 19.55 18.50 18.95 0.0M
2021-06-03 18.90 19.40 18.60 18.70 0.0M
2021-06-02 18.85 18.85 17.50 18.40 0.0M
2021-06-01 18.50 18.95 17.00 18.20 0.0M
2021-05-31 19.35 19.35 18.40 18.55 0.0M
2021-05-28 19.00 19.50 18.65 18.70 0.0M
2021-05-27 19.00 19.35 18.70 19.00 0.0M
2021-05-26 19.00 19.60 18.35 19.25 0.0M
2021-05-25 19.40 19.75 18.75 19.15 0.0M
2021-05-24 20.00 20.40 18.60 18.90 0.0M
2021-05-21 20.00 21.00 19.20 19.60 0.0M
2021-05-20 20.50 20.50 19.00 19.45 0.0M
2021-05-19 19.75 20.50 19.75 19.85 0.0M
2021-05-18 19.55 20.35 19.10 19.75 0.0M
2021-05-17 21.00 21.00 18.50 19.75 0.0M
2021-05-14 19.80 20.80 19.00 20.15 0.0M
2021-05-12 18.80 20.50 17.65 19.40 0.1M
2021-05-11 18.25 19.50 18.25 18.85 0.0M
2021-05-10 18.75 20.90 18.45 18.75 0.0M
2021-05-07 20.45 20.80 19.10 19.40 0.0M
2021-05-06 18.95 21.45 18.00 21.45 0.1M
2021-05-05 17.70 17.90 17.70 17.90 0.0M
2021-05-04 17.45 18.50 17.40 18.50 0.0M
2021-05-03 17.75 17.75 17.00 17.45 0.0M
2021-04-30 19.00 19.00 17.10 17.50 0.0M
2021-04-29 17.40 19.00 17.40 19.00 0.0M
2021-04-28 17.70 18.45 17.05 18.45 0.0M
2021-04-27 17.00 17.60 17.00 17.60 0.0M
2021-04-26 18.25 18.25 16.75 17.00 0.0M
2021-04-23 17.25 17.30 16.80 17.30 0.0M
2021-04-22 17.10 18.40 17.10 17.80 0.0M
2021-04-20 17.80 17.80 17.50 17.50 0.0M
2021-04-19 17.00 18.10 16.50 17.80 0.0M
2021-04-16 18.45 18.45 17.30 17.55 0.0M
2021-04-15 17.10 17.50 17.10 17.50 0.0M
2021-04-13 18.40 18.40 17.00 18.00 0.0M
2021-04-12 17.40 18.30 17.05 17.85 0.0M
2021-04-09 17.95 18.00 17.20 18.00 0.0M
2021-04-08 17.60 19.10 17.00 17.20 0.0M
2021-04-07 18.85 18.90 17.70 17.90 0.0M
2021-04-06 18.60 18.60 18.00 18.00 0.0M
2021-04-05 19.00 19.35 18.50 18.60 0.0M
2021-04-01 18.20 20.00 18.20 19.75 0.0M
2021-03-31 18.60 20.50 18.50 18.70 0.0M
2021-03-30 20.00 20.00 18.00 19.10 0.0M
2021-03-26 18.75 20.15 18.00 19.25 0.0M
2021-03-25 18.85 19.00 18.35 18.35 0.0M
2021-03-24 18.75 20.50 18.35 19.70 0.0M
2021-03-23 19.85 20.05 19.00 19.35 0.0M
2021-03-22 20.00 20.25 19.50 20.25 0.0M
2021-03-19 20.00 21.50 20.00 20.40 0.0M
2021-03-18 21.00 21.50 20.25 20.80 0.0M
2021-03-17 20.80 21.75 20.80 21.60 0.0M
2021-03-16 21.50 21.95 20.65 21.00 0.0M
2021-03-15 23.00 23.00 21.20 21.50 0.0M
2021-03-12 24.15 24.15 23.00 23.45 0.0M
2021-03-10 23.70 23.70 22.80 22.80 0.0M
2021-03-09 23.50 23.50 22.20 22.80 0.0M
2021-03-08 23.50 23.50 22.05 22.90 0.0M
2021-03-05 22.90 22.90 21.70 22.00 0.0M
2021-03-04 22.00 22.00 21.00 21.90 0.0M
2021-03-03 21.10 22.00 21.10 21.65 0.0M
2021-03-02 21.00 22.00 20.50 21.95 0.0M
2021-03-01 21.60 22.70 20.70 21.80 0.0M
2021-02-26 21.60 21.60 21.30 21.60 0.0M
2021-02-25 23.00 23.00 21.35 22.00 0.0M
2021-02-24 23.25 23.25 21.10 22.25 0.0M
2021-02-23 23.70 23.70 21.70 21.85 0.0M
2021-02-22 22.00 23.45 21.35 22.45 0.0M
2021-02-19 21.00 22.50 21.00 21.55 0.0M
2021-02-18 22.75 22.75 20.70 21.70 0.0M
2021-02-17 20.75 22.15 20.60 21.45 0.0M
2021-02-16 21.45 21.45 21.00 21.05 0.0M
2021-02-15 22.00 23.00 20.00 22.05 0.0M
2021-02-12 20.60 21.30 19.05 21.30 0.1M
2021-02-11 21.50 21.80 20.15 20.60 0.0M
2021-02-10 20.05 21.40 20.00 21.35 0.0M
2021-02-09 22.20 22.20 20.50 20.60 0.0M
2021-02-08 22.20 22.20 20.70 20.95 0.0M
2021-02-05 22.45 22.45 19.90 21.20 0.0M
2021-02-04 20.45 20.45 19.65 20.45 0.0M
2021-02-03 19.10 19.50 19.10 19.50 0.0M
2021-02-02 17.50 18.60 17.35 18.60 0.0M
2021-02-01 18.00 18.00 17.40 17.75 0.0M
2021-01-29 17.61 18.48 17.60 17.75 0.0M
2021-01-28 17.87 18.45 17.31 17.61 0.0M
2021-01-27 19.40 19.49 17.77 17.87 0.0M
2021-01-25 19.32 19.32 18.00 18.70 0.0M
2021-01-22 19.45 19.45 18.20 18.42 0.0M
2021-01-21 19.00 20.25 19.00 19.12 0.0M
2021-01-20 20.65 20.65 19.30 19.53 0.0M
2021-01-19 19.20 20.09 19.20 19.70 0.0M
2021-01-18 19.11 19.55 19.05 19.14 0.0M
2021-01-15 21.30 21.30 19.43 19.95 0.0M
2021-01-14 22.04 22.04 20.15 20.36 0.0M
2021-01-13 22.11 22.11 20.35 21.00 0.0M
2021-01-12 20.40 21.07 19.50 21.07 0.0M
2021-01-11 20.48 20.49 19.70 20.07 0.0M
2021-01-08 18.90 19.52 18.00 19.52 0.1M
2021-01-07 17.75 17.75 16.52 17.75 0.0M
2021-01-06 14.55 16.14 14.55 16.14 0.0M
2021-01-05 14.78 15.00 14.22 14.68 0.0M
2021-01-04 14.60 15.70 14.60 14.78 0.0M
2021-01-01 15.25 15.35 14.75 14.96 0.0M