Inspirisys

INSP
🏛️ India →
93.97
Última Actualización: 2025-09-30
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 74.65 75.15 72.40 75.15 0.0M
2021-12-30 69.95 71.75 66.15 71.60 0.1M
2021-12-29 66.95 69.40 64.10 68.35 0.0M
2021-12-28 66.00 68.00 64.55 66.20 0.0M
2021-12-27 68.95 68.95 64.30 65.05 0.0M
2021-12-24 68.50 68.50 64.50 65.90 0.0M
2021-12-23 64.50 65.25 62.00 65.25 0.0M
2021-12-22 64.55 65.00 60.65 62.15 0.0M
2021-12-21 60.90 62.25 60.05 62.15 0.0M
2021-12-20 62.90 62.90 59.00 59.30 0.0M
2021-12-17 62.25 65.55 61.95 61.95 0.0M
2021-12-16 66.15 70.00 63.65 65.20 0.0M
2021-12-15 67.90 68.55 66.00 67.00 0.0M
2021-12-14 67.90 71.05 66.90 67.15 0.0M
2021-12-13 75.80 76.00 70.40 70.40 0.0M
2021-12-10 73.65 74.15 72.40 74.10 0.1M
2021-12-09 66.45 70.65 63.40 70.65 0.1M
2021-12-08 65.90 66.50 59.00 64.25 0.1M
2021-12-07 60.90 60.95 58.05 60.95 0.1M
2021-12-06 53.30 55.45 53.30 55.45 0.0M
2021-12-03 51.85 54.00 51.40 52.85 0.0M
2021-12-02 54.20 54.20 51.80 51.85 0.0M
2021-12-01 49.85 51.80 48.90 51.80 0.0M
2021-11-30 49.60 51.05 48.55 49.35 0.0M
2021-11-29 48.00 51.75 48.00 49.70 0.0M
2021-11-26 53.25 53.95 50.15 50.50 0.0M
2021-11-25 51.15 52.10 50.05 52.10 0.0M
2021-11-24 51.50 53.50 49.50 49.65 0.0M
2021-11-23 50.20 52.65 47.75 51.95 0.0M
2021-11-22 50.20 52.20 50.15 50.15 0.0M
2021-11-18 52.50 52.75 49.95 52.75 0.0M
2021-11-17 51.25 54.95 51.25 52.55 0.0M
2021-11-16 51.50 53.55 51.30 53.50 0.0M
2021-11-15 52.10 52.10 51.00 51.05 0.0M
2021-11-12 53.50 54.05 51.55 53.20 0.0M
2021-11-11 53.60 56.70 53.00 53.05 0.0M
2021-11-10 50.35 54.05 49.00 54.00 0.0M
2021-11-09 54.60 55.25 51.00 51.50 0.0M
2021-11-08 52.95 52.95 51.60 52.95 0.0M
2021-11-04 50.45 50.45 50.45 50.45 0.0M
2021-11-03 48.05 48.05 48.05 48.05 0.0M
2021-11-02 45.80 45.80 45.80 45.80 0.0M
2021-11-01 41.80 43.65 41.40 43.65 0.0M
2021-10-29 41.10 42.55 40.60 41.60 0.0M
2021-10-28 43.15 43.55 42.00 42.05 0.0M
2021-10-27 45.00 45.45 43.55 44.20 0.0M
2021-10-26 45.30 45.30 43.20 44.85 0.0M
2021-10-25 44.00 44.35 42.65 43.15 0.0M
2021-10-22 44.55 45.40 43.65 44.00 0.0M
2021-10-21 45.50 45.75 43.50 43.90 0.0M
2021-10-20 45.20 46.90 44.55 45.65 0.0M
2021-10-19 48.90 48.90 45.40 45.85 0.0M
2021-10-18 48.30 48.55 46.10 46.70 0.0M
2021-10-14 46.55 47.25 45.90 46.35 0.0M
2021-10-13 49.45 49.45 46.10 46.25 0.0M
2021-10-12 47.60 49.30 47.50 48.25 0.0M
2021-10-11 47.55 50.40 47.55 49.30 0.0M
2021-10-08 48.65 50.00 48.30 49.10 0.0M
2021-10-07 50.25 50.70 49.20 50.40 0.0M
2021-10-06 48.70 52.40 48.25 48.30 0.0M
2021-10-05 49.60 50.45 48.40 50.35 0.0M
2021-10-04 44.85 48.05 44.85 48.05 0.0M
2021-10-01 46.75 47.70 45.60 45.80 0.0M
2021-09-30 49.75 49.75 46.65 46.75 0.0M
2021-09-29 49.35 50.00 46.60 49.10 0.0M
2021-09-28 47.70 49.75 47.35 49.00 0.0M
2021-09-27 49.70 50.50 47.25 49.75 0.0M
2021-09-24 48.30 50.90 48.30 48.70 0.0M
2021-09-23 47.40 50.40 47.40 50.00 0.0M
2021-09-22 49.20 49.95 47.20 49.50 0.0M
2021-09-21 44.15 48.00 44.15 48.00 0.0M
2021-09-20 45.75 46.90 43.75 46.30 0.0M
2021-09-17 47.85 47.85 44.15 45.80 0.0M
2021-09-16 49.20 49.20 46.00 46.35 0.0M
2021-09-15 46.80 49.60 46.80 48.30 0.0M
2021-09-14 47.80 48.90 46.75 48.50 0.0M
2021-09-13 44.70 47.85 44.35 47.60 0.0M
2021-09-09 44.65 47.30 44.35 46.60 0.0M
2021-09-08 46.80 46.80 44.50 46.40 0.0M
2021-09-07 46.80 46.80 45.75 45.95 0.0M
2021-09-06 45.90 48.25 45.80 46.85 0.0M
2021-09-03 46.75 49.40 46.75 47.90 0.0M
2021-09-02 47.30 49.00 47.30 48.90 0.0M
2021-09-01 50.00 50.00 46.80 47.60 0.0M
2021-08-31 50.50 50.75 48.00 49.20 0.0M
2021-08-30 49.65 49.85 46.80 49.75 0.0M
2021-08-27 49.00 49.00 47.00 48.50 0.0M
2021-08-26 48.20 49.40 48.20 49.40 0.0M
2021-08-25 51.50 51.50 47.70 48.20 0.0M
2021-08-24 48.00 50.00 45.65 49.85 0.0M
2021-08-23 50.95 50.95 47.45 48.00 0.0M
2021-08-20 51.95 51.95 49.65 49.90 0.0M
2021-08-18 52.35 55.50 52.25 52.25 0.0M
2021-08-17 58.25 58.25 53.60 55.00 0.0M
2021-08-16 54.00 57.55 53.75 56.40 0.0M
2021-08-13 56.55 58.55 56.55 56.55 0.0M
2021-08-12 54.50 59.95 54.50 59.50 0.0M
2021-08-11 57.35 57.35 57.35 57.35 0.0M
2021-08-10 61.25 61.25 60.35 60.35 0.0M
2021-08-09 64.00 64.95 63.35 63.50 0.0M
2021-08-06 66.05 67.95 62.60 66.65 0.0M
2021-08-05 65.55 66.80 60.80 65.80 0.0M
2021-08-04 68.75 68.75 63.85 63.95 0.0M
2021-08-03 69.65 69.90 66.10 67.20 0.0M
2021-08-02 72.45 72.45 66.35 69.55 0.0M
2021-07-30 70.40 70.40 69.00 69.80 0.0M
2021-07-29 66.80 67.25 63.05 67.05 0.0M
2021-07-28 66.00 68.00 62.70 64.05 0.0M
2021-07-27 64.70 66.30 63.50 65.95 0.0M
2021-07-26 60.15 63.15 57.25 63.15 0.0M
2021-07-23 62.85 62.85 58.75 60.15 0.0M
2021-07-22 64.35 64.60 61.15 61.20 0.0M
2021-07-20 65.15 65.15 64.35 64.35 0.0M
2021-07-19 71.00 71.00 67.70 67.70 0.0M
2021-07-16 72.00 72.05 69.00 71.25 0.1M
2021-07-15 67.00 68.65 67.00 68.65 0.0M
2021-07-14 59.60 65.40 59.60 65.40 0.0M
2021-07-13 66.35 67.25 61.45 62.30 0.0M
2021-07-12 62.55 64.40 62.55 64.40 0.0M
2021-07-09 61.00 61.35 58.40 61.35 0.0M
2021-07-08 60.70 61.80 57.60 58.45 0.0M
2021-07-07 63.00 63.00 58.80 60.60 0.0M
2021-07-06 58.35 60.05 58.30 60.05 0.0M
2021-07-05 54.00 57.20 53.10 57.20 0.0M
2021-07-02 55.05 55.50 53.80 54.50 0.0M
2021-07-01 55.35 55.90 53.70 54.85 0.0M
2021-06-30 55.00 56.90 53.10 53.60 0.0M
2021-06-29 55.00 55.00 53.50 54.90 0.0M
2021-06-28 54.10 55.50 52.30 55.15 0.0M
2021-06-25 51.80 54.10 50.15 53.95 0.0M
2021-06-24 52.05 52.05 50.15 51.55 0.0M
2021-06-23 53.20 55.00 51.55 52.10 0.0M
2021-06-22 54.15 56.95 53.75 54.25 0.0M
2021-06-21 56.00 56.50 55.10 55.70 0.0M
2021-06-18 57.85 58.50 53.15 57.95 0.0M
2021-06-17 53.30 55.90 53.30 55.90 0.0M
2021-06-16 50.50 53.25 49.80 53.25 0.0M
2021-06-15 49.00 50.75 48.65 50.75 0.0M
2021-06-14 48.00 49.55 44.85 48.35 0.0M
2021-06-11 45.40 47.35 45.05 47.20 0.0M
2021-06-10 45.85 45.85 44.00 45.10 0.0M
2021-06-09 44.60 46.15 44.60 44.80 0.0M
2021-06-08 45.25 45.70 44.05 44.70 0.0M
2021-06-07 43.45 44.95 43.45 44.20 0.0M
2021-06-04 43.35 44.70 43.35 43.40 0.0M
2021-06-03 43.75 43.90 42.55 43.70 0.0M
2021-06-02 43.00 43.50 42.00 43.45 0.0M
2021-06-01 44.50 44.50 42.65 42.80 0.0M
2021-05-31 44.60 45.30 43.55 44.00 0.0M
2021-05-28 42.10 44.35 40.40 44.15 0.0M
2021-05-27 45.35 45.35 42.10 42.50 0.0M
2021-05-26 45.85 46.00 43.35 43.50 0.0M
2021-05-25 44.10 46.00 43.85 44.05 0.0M
2021-05-24 47.00 47.00 45.30 46.15 0.0M
2021-05-21 46.25 47.50 45.45 46.30 0.0M
2021-05-20 45.85 46.65 44.65 46.20 0.0M
2021-05-19 44.40 45.50 42.45 44.95 0.0M
2021-05-18 45.95 46.00 43.30 44.45 0.0M
2021-05-17 44.95 45.65 44.00 44.60 0.0M
2021-05-14 43.15 44.20 42.65 43.55 0.0M
2021-05-12 44.70 46.10 44.45 44.85 0.0M
2021-05-11 47.15 47.30 46.75 46.75 0.0M
2021-05-10 49.50 51.00 47.20 49.20 0.0M
2021-05-07 50.45 50.55 49.00 49.60 0.0M
2021-05-06 46.30 49.80 46.30 49.25 0.0M
2021-05-05 48.10 48.25 47.15 48.00 0.0M
2021-05-04 48.10 48.75 47.25 47.35 0.0M
2021-05-03 47.95 49.35 46.00 48.55 0.0M
2021-04-30 48.55 49.05 47.00 48.00 0.0M
2021-04-29 48.65 49.90 47.75 49.00 0.0M
2021-04-28 50.40 51.15 48.75 49.20 0.0M
2021-04-27 50.00 51.40 48.40 49.00 0.0M
2021-04-26 51.95 51.95 49.00 50.00 0.0M
2021-04-23 52.35 54.25 50.80 50.80 0.0M
2021-04-22 55.50 57.40 52.15 53.45 0.0M
2021-04-20 51.95 55.00 51.95 54.80 0.1M
2021-04-19 51.55 51.65 46.60 50.00 0.0M
2021-04-16 46.15 51.30 46.10 50.50 0.0M
2021-04-15 42.90 46.95 42.35 46.65 0.0M
2021-04-13 42.75 43.55 42.60 42.70 0.0M
2021-04-12 44.00 44.00 42.05 42.15 0.0M
2021-04-09 45.00 45.70 44.55 45.25 0.0M
2021-04-08 46.05 46.75 42.15 45.75 0.0M
2021-04-07 43.00 45.50 43.00 45.05 0.0M
2021-04-06 44.05 45.00 41.85 45.00 0.0M
2021-04-05 42.00 45.50 41.60 42.90 0.0M
2021-04-01 45.15 45.15 42.15 43.60 0.0M
2021-03-31 44.65 45.00 44.00 44.00 0.0M
2021-03-30 44.50 44.85 43.25 43.65 0.0M
2021-03-26 42.70 42.75 42.45 42.75 0.0M
2021-03-25 42.50 42.50 39.80 42.40 0.0M
2021-03-24 42.25 43.65 41.15 41.50 0.0M
2021-03-23 41.35 42.80 40.45 42.80 0.0M
2021-03-22 41.40 42.20 41.25 42.20 0.0M
2021-03-19 41.70 41.75 40.75 41.15 0.0M
2021-03-18 43.00 43.05 41.15 41.15 0.0M
2021-03-17 44.95 45.00 43.30 43.30 0.0M
2021-03-16 45.00 45.80 44.50 45.30 0.0M
2021-03-15 44.10 44.45 43.35 44.00 0.0M
2021-03-12 46.00 47.20 44.50 44.50 0.0M
2021-03-10 46.15 47.50 45.00 46.55 0.0M
2021-03-09 48.00 48.90 45.70 45.80 0.0M
2021-03-08 44.95 48.20 44.95 48.00 0.0M
2021-03-05 41.25 43.85 40.65 43.85 0.0M
2021-03-04 37.70 41.50 37.20 39.90 0.0M
2021-03-03 37.65 38.20 36.25 37.75 0.0M
2021-03-02 36.85 38.15 36.60 37.50 0.0M
2021-03-01 37.30 37.50 36.95 37.00 0.0M
2021-02-26 36.95 36.95 36.25 36.60 0.0M
2021-02-25 36.60 37.40 36.20 36.75 0.0M
2021-02-24 37.85 37.85 34.05 36.80 0.0M
2021-02-23 37.50 37.90 37.50 37.50 0.0M
2021-02-22 37.90 37.90 37.30 37.60 0.0M
2021-02-19 38.40 39.15 38.40 38.60 0.0M
2021-02-18 38.00 39.00 38.00 39.00 0.0M
2021-02-17 37.75 37.90 37.25 37.70 0.0M
2021-02-16 39.00 39.15 38.05 38.40 0.0M
2021-02-15 38.25 40.75 37.75 38.70 0.0M
2021-02-12 33.50 37.95 32.85 37.45 0.0M
2021-02-11 34.90 34.90 34.85 34.85 0.0M
2021-02-10 36.55 36.55 34.15 34.35 0.0M
2021-02-09 32.50 38.50 32.50 36.30 0.0M
2021-02-08 35.30 36.35 34.65 35.10 0.0M
2021-02-05 34.60 36.60 33.30 34.10 0.0M
2021-02-04 35.30 35.55 34.85 35.35 0.0M
2021-02-03 35.85 36.60 35.40 36.60 0.0M
2021-02-02 37.45 37.45 35.15 35.60 0.0M
2021-02-01 36.20 36.95 36.20 36.50 0.0M
2021-01-29 34.95 36.00 34.95 35.50 0.0M
2021-01-28 32.60 34.40 31.75 33.95 0.0M
2021-01-27 35.25 35.50 33.15 33.15 0.0M
2021-01-25 34.30 35.50 33.55 35.05 0.0M
2021-01-22 37.20 38.05 35.05 35.90 0.0M
2021-01-21 39.50 39.50 37.35 37.40 0.0M
2021-01-20 38.85 39.00 37.80 38.05 0.0M
2021-01-19 39.45 39.75 38.50 38.50 0.0M
2021-01-18 40.00 40.00 38.50 38.55 0.0M
2021-01-15 38.80 40.80 38.25 39.95 0.0M
2021-01-14 37.70 37.70 36.25 37.45 0.0M
2021-01-13 38.00 38.60 35.60 37.20 0.0M
2021-01-12 39.00 40.20 38.55 38.85 0.0M
2021-01-11 40.60 41.10 34.50 38.70 0.0M
2021-01-08 35.00 37.40 34.20 37.40 0.0M
2021-01-07 34.85 35.25 33.65 34.00 0.0M
2021-01-06 33.95 34.15 33.00 33.70 0.0M
2021-01-05 34.85 34.90 33.55 34.50 0.0M
2021-01-04 35.80 35.80 34.40 34.85 0.0M
2021-01-01 36.00 36.00 34.50 35.15 0.0M