Ircon (IRCN)

IRCN
🏛️ India →
172.52
Última Actualización: 2025-10-06
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
2022-12-30 60.70 61.15 59.50 59.75 7.0M
2022-12-29 59.00 61.90 57.80 60.20 18.7M
2022-12-28 54.90 60.15 53.90 59.00 29.4M
2022-12-27 54.35 55.40 53.35 54.50 7.4M
2022-12-26 49.95 55.00 48.95 53.80 12.0M
2022-12-23 55.40 55.60 48.75 49.50 13.8M
2022-12-22 58.95 59.70 55.55 56.20 10.1M
2022-12-21 65.40 65.40 57.60 58.40 16.7M
2022-12-20 62.80 65.25 61.45 64.85 13.4M
2022-12-19 61.60 63.40 60.25 62.90 6.8M
2022-12-16 61.90 62.50 59.20 61.15 10.6M
2022-12-15 64.95 64.95 61.85 62.30 6.7M
2022-12-14 65.25 66.25 64.20 65.15 9.3M
2022-12-13 63.35 65.10 62.95 64.65 10.6M
2022-12-12 61.45 63.60 59.85 63.05 11.8M
2022-12-09 63.25 63.70 59.80 61.40 12.6M
2022-12-08 65.30 65.40 63.00 63.50 8.2M
2022-12-07 65.80 66.75 64.10 64.90 23.2M
2022-12-06 62.10 65.45 61.25 64.80 22.3M
2022-12-05 64.00 64.15 61.60 62.10 9.5M
2022-12-02 62.50 64.50 61.45 63.25 24.2M
2022-12-01 59.05 62.85 58.80 62.40 19.1M
2022-11-30 60.25 60.75 57.80 58.60 11.3M
2022-11-29 61.70 64.65 58.50 59.90 34.0M
2022-11-28 61.40 63.95 60.60 61.70 29.6M
2022-11-25 59.80 61.85 58.70 61.10 17.4M
2022-11-24 61.90 63.65 59.00 59.40 31.5M
2022-11-23 57.30 62.20 57.20 61.55 27.6M
2022-11-22 59.50 59.65 56.10 56.85 9.1M
2022-11-21 58.20 60.75 57.75 59.90 20.5M
2022-11-18 56.40 59.20 55.95 58.15 16.0M
2022-11-17 58.55 59.40 55.30 56.35 22.7M
2022-11-16 56.00 62.00 55.90 57.60 48.7M
2022-11-15 54.00 56.20 53.60 55.70 21.2M
2022-11-14 52.50 54.25 50.85 53.40 29.4M
2022-11-11 49.00 50.20 48.25 49.90 5.8M
2022-11-10 51.55 51.55 47.75 48.25 6.6M
2022-11-09 50.30 52.40 49.90 51.60 15.1M
2022-11-07 49.10 51.50 48.80 49.95 20.9M
2022-11-04 48.00 49.65 48.00 48.55 9.6M
2022-11-03 45.40 48.00 45.25 47.65 14.4M
2022-11-02 44.05 46.00 43.75 45.75 4.6M
2022-11-01 44.50 45.25 43.90 44.10 2.8M
2022-10-31 44.10 45.00 43.75 44.25 2.3M
2022-10-28 44.55 45.45 43.55 43.85 3.1M
2022-10-27 43.70 45.00 42.50 44.55 4.3M
2022-10-25 42.70 44.95 42.10 42.95 4.6M
2022-10-24 41.30 42.90 41.05 42.55 1.6M
2022-10-21 40.65 41.45 40.60 40.85 1.2M
2022-10-20 41.60 41.80 40.35 40.55 4.8M
2022-10-19 42.45 42.55 41.55 41.70 0.9M
2022-10-18 42.45 42.90 42.10 42.25 1.1M
2022-10-17 42.20 42.95 41.80 42.40 1.0M
2022-10-14 43.10 43.80 42.20 42.40 1.4M
2022-10-13 42.85 43.30 42.00 42.75 1.5M
2022-10-12 42.95 43.25 42.10 43.05 1.6M
2022-10-11 44.85 44.95 42.30 42.65 3.1M
2022-10-10 41.60 45.05 41.50 44.30 10.5M
2022-10-07 41.80 43.45 41.60 42.05 3.1M
2022-10-06 40.80 42.20 40.65 41.90 2.6M
2022-10-04 41.50 41.55 40.40 40.55 1.1M
2022-10-03 39.25 41.50 39.20 40.80 2.2M
2022-09-30 39.30 39.75 39.30 39.50 0.8M
2022-09-29 39.35 40.00 39.15 39.30 1.1M
2022-09-28 39.30 39.45 39.00 39.05 0.6M
2022-09-27 39.45 40.00 39.35 39.70 0.8M
2022-09-26 39.55 39.65 38.60 39.10 1.1M
2022-09-23 40.30 40.45 39.70 39.80 0.8M
2022-09-22 40.70 41.10 40.20 40.40 1.1M
2022-09-21 42.10 42.10 40.60 40.80 1.5M
2022-09-20 42.65 42.75 41.30 41.55 4.5M
2022-09-19 40.55 40.85 40.25 40.45 1.0M
2022-09-16 42.65 42.70 40.10 40.50 2.1M
2022-09-15 41.10 43.40 40.40 42.30 4.6M
2022-09-14 41.00 41.50 40.70 41.00 1.1M
2022-09-13 41.65 41.65 41.00 41.20 1.2M
2022-09-12 41.95 42.30 41.25 41.35 1.5M
2022-09-09 42.10 42.20 41.50 41.75 1.2M
2022-09-08 42.10 42.40 41.85 41.90 0.9M
2022-09-07 42.30 42.50 42.00 42.30 1.0M
2022-09-06 42.85 42.85 42.15 42.50 0.9M
2022-09-05 43.45 43.50 42.40 42.60 1.1M
2022-09-02 42.00 43.45 41.65 43.05 3.8M
2022-09-01 40.70 41.95 40.60 41.75 1.6M
2022-08-30 40.75 41.25 40.50 40.85 1.2M
2022-08-29 39.90 40.80 39.45 40.55 1.4M
2022-08-26 40.20 40.75 40.10 40.30 0.7M
2022-08-25 40.05 40.95 39.90 40.05 1.0M
2022-08-24 39.80 40.10 39.70 39.95 0.3M
2022-08-23 39.50 39.95 39.35 39.80 0.5M
2022-08-22 40.40 40.45 39.85 39.95 0.5M
2022-08-19 41.05 41.30 40.00 40.20 1.2M
2022-08-18 41.40 41.40 40.80 41.10 1.3M
2022-08-17 40.70 41.45 40.50 41.15 1.7M
2022-08-16 41.00 41.00 40.40 40.55 0.7M
2022-08-12 39.50 41.75 39.30 40.75 3.9M
2022-08-11 39.50 39.70 39.20 39.35 0.6M
2022-08-10 40.05 40.60 38.75 38.95 2.2M
2022-08-08 39.25 39.55 39.25 39.40 0.6M
2022-08-05 39.65 39.70 39.15 39.25 0.8M
2022-08-04 40.10 40.30 39.15 39.45 0.9M
2022-08-03 39.25 40.40 38.90 39.90 2.1M
2022-08-02 38.15 39.20 37.85 39.00 1.6M
2022-08-01 37.60 38.25 37.55 37.95 1.1M
2022-07-29 37.80 37.85 37.50 37.60 0.5M
2022-07-28 37.75 37.75 37.20 37.40 0.7M
2022-07-27 37.30 37.35 37.05 37.30 0.3M
2022-07-26 37.55 37.80 37.20 37.30 0.4M
2022-07-25 37.95 38.20 37.70 37.70 0.3M
2022-07-22 37.95 38.10 37.80 37.95 0.3M
2022-07-21 37.95 37.95 37.70 37.80 0.3M
2022-07-20 37.30 37.90 37.20 37.75 0.5M
2022-07-19 37.25 37.30 37.00 37.25 0.3M
2022-07-18 37.10 37.25 36.95 37.00 0.3M
2022-07-15 37.15 37.30 36.80 36.95 0.2M
2022-07-14 37.50 37.55 37.00 37.15 0.3M
2022-07-13 37.25 37.75 37.25 37.40 0.4M
2022-07-12 37.70 37.70 37.25 37.40 0.4M
2022-07-11 37.40 37.60 37.15 37.35 0.3M
2022-07-08 37.60 37.60 37.25 37.35 0.3M
2022-07-07 36.95 37.40 36.95 37.30 0.4M
2022-07-06 37.25 37.25 36.50 36.85 0.4M
2022-07-05 36.95 37.00 36.50 36.55 0.3M
2022-07-04 36.10 36.80 36.10 36.60 0.3M
2022-07-01 35.95 36.20 35.80 36.05 0.2M
2022-06-30 36.10 36.30 36.00 36.05 0.2M
2022-06-29 36.20 36.20 35.90 36.00 0.3M
2022-06-28 36.30 36.45 35.90 36.35 0.3M
2022-06-27 36.50 36.65 36.05 36.30 0.4M
2022-06-24 35.95 36.30 35.80 36.20 0.3M
2022-06-23 35.75 36.10 35.60 35.70 0.3M
2022-06-22 36.15 36.15 35.35 35.55 0.3M
2022-06-21 35.90 36.40 35.45 36.05 0.4M
2022-06-20 35.35 36.00 34.80 35.40 0.7M
2022-06-17 36.05 36.15 35.20 35.35 0.9M
2022-06-16 37.60 38.00 35.55 36.20 0.9M
2022-06-15 37.60 37.70 37.25 37.55 0.3M
2022-06-14 37.80 37.85 37.35 37.40 0.6M
2022-06-13 38.20 38.40 37.75 37.80 0.8M
2022-06-10 38.70 38.70 38.50 38.60 0.4M
2022-06-09 39.00 39.15 38.65 38.85 0.6M
2022-06-08 38.80 39.30 38.80 39.05 0.3M
2022-06-07 39.10 39.30 38.80 38.90 0.6M
2022-06-06 39.80 39.80 38.70 39.05 0.5M
2022-06-03 40.60 40.65 39.50 39.55 0.9M
2022-06-02 40.55 40.75 40.25 40.30 0.6M
2022-06-01 40.05 40.75 40.00 40.15 0.6M
2022-05-31 40.15 40.25 39.90 40.05 0.4M
2022-05-30 40.00 40.25 39.80 39.90 0.5M
2022-05-27 39.30 39.60 39.00 39.35 0.4M
2022-05-26 38.20 38.85 38.10 38.60 0.5M
2022-05-25 39.75 39.80 38.05 38.65 0.8M
2022-05-24 40.10 40.15 39.20 39.50 0.4M
2022-05-23 39.95 40.80 39.50 40.15 0.9M
2022-05-20 39.50 39.80 39.40 39.60 0.4M
2022-05-19 39.75 39.75 39.05 39.20 0.4M
2022-05-18 40.00 40.25 39.75 39.95 0.4M
2022-05-17 39.50 39.95 39.00 39.80 0.5M
2022-05-16 39.30 39.75 38.90 39.30 0.5M
2022-05-13 39.00 39.60 38.90 39.30 0.7M
2022-05-12 38.75 38.90 38.05 38.70 1.0M
2022-05-11 40.00 40.00 38.65 38.90 1.0M
2022-05-10 39.75 40.50 39.65 39.75 0.5M
2022-05-09 40.25 40.25 39.15 39.70 0.9M
2022-05-06 40.20 40.35 39.65 40.05 1.0M
2022-05-05 40.80 41.10 40.50 40.60 0.4M
2022-05-04 41.40 41.45 40.50 40.75 0.6M
2022-05-02 41.05 41.50 40.85 41.30 0.4M
2022-04-29 41.95 42.00 41.20 41.35 0.4M
2022-04-28 42.15 42.15 41.50 41.70 0.4M
2022-04-27 42.10 42.30 41.60 41.85 0.4M
2022-04-26 42.90 42.95 42.00 42.25 0.7M
2022-04-25 43.10 43.10 42.35 42.55 0.7M
2022-04-22 43.15 43.80 43.05 43.30 0.6M
2022-04-21 43.25 43.90 42.95 43.25 1.2M
2022-04-20 42.95 43.45 42.45 43.15 0.9M
2022-04-19 42.70 43.60 42.10 42.55 1.3M
2022-04-18 42.85 43.15 42.25 42.45 0.9M
2022-04-13 43.40 43.50 42.95 43.00 0.6M
2022-04-12 43.40 43.45 42.35 43.15 1.4M
2022-04-11 43.35 44.15 43.10 43.45 1.5M
2022-04-08 42.25 44.00 42.05 43.45 2.5M
2022-04-07 42.40 43.10 41.60 41.70 1.7M
2022-04-06 42.30 42.40 41.40 42.10 1.2M
2022-04-05 41.25 42.40 41.20 42.20 1.9M
2022-04-04 40.90 41.50 40.75 41.15 1.4M
2022-04-01 39.80 40.75 39.80 40.50 1.8M
2022-03-31 40.20 40.35 39.35 39.80 2.1M
2022-03-30 40.00 40.45 40.00 40.05 1.0M
2022-03-29 40.30 40.70 39.85 39.95 1.6M
2022-03-28 41.20 41.20 40.10 40.30 1.4M
2022-03-25 41.80 41.80 40.95 41.05 0.9M
2022-03-24 41.25 41.85 41.00 41.45 1.1M
2022-03-23 41.15 41.60 41.10 41.20 1.2M
2022-03-22 41.20 41.20 40.85 41.10 0.7M
2022-03-21 41.50 41.50 40.85 40.95 1.1M
2022-03-17 41.60 41.60 41.20 41.30 0.7M
2022-03-16 41.60 41.60 41.10 41.20 0.6M
2022-03-15 41.30 41.65 41.10 41.20 0.7M
2022-03-14 41.65 41.65 41.25 41.40 0.6M
2022-03-11 41.35 41.70 41.00 41.45 0.9M
2022-03-10 41.25 41.70 41.15 41.35 1.0M
2022-03-09 40.60 40.70 40.30 40.50 0.9M
2022-03-08 39.70 40.40 39.55 40.25 1.0M
2022-03-07 40.00 40.10 39.25 39.45 1.0M
2022-03-04 40.35 40.50 39.70 40.10 0.9M
2022-03-03 40.85 40.85 40.35 40.55 0.6M
2022-03-02 40.35 40.60 39.85 40.50 1.0M
2022-02-28 40.95 40.95 39.80 40.45 2.5M
2022-02-25 39.45 40.50 39.35 40.10 2.0M
2022-02-24 41.00 41.25 39.10 39.35 2.7M
2022-02-23 41.70 42.20 41.70 41.75 0.6M
2022-02-22 41.55 42.05 41.55 41.65 1.1M
2022-02-21 42.30 42.70 42.05 42.55 0.8M
2022-02-18 43.10 43.20 42.80 42.95 0.9M
2022-02-17 43.45 43.55 43.05 43.15 0.6M
2022-02-16 43.45 43.75 42.60 43.15 1.4M
2022-02-15 43.75 44.00 42.60 43.05 2.0M
2022-02-14 44.80 44.80 43.00 43.60 1.4M
2022-02-11 44.80 45.15 44.75 44.80 0.9M
2022-02-10 45.00 45.50 44.80 45.10 0.9M
2022-02-09 44.85 45.15 44.65 45.00 0.6M
2022-02-08 45.00 45.30 44.20 44.65 1.1M
2022-02-07 45.15 45.45 44.75 44.90 0.9M
2022-02-04 45.65 45.65 45.00 45.10 0.9M
2022-02-03 46.00 46.10 45.35 45.45 0.8M
2022-02-02 45.40 45.95 45.20 45.85 1.0M
2022-02-01 46.00 46.40 44.75 45.10 2.0M
2022-01-31 45.50 45.70 45.15 45.50 1.0M
2022-01-28 44.90 45.45 44.60 45.05 1.2M
2022-01-27 44.90 45.00 44.10 44.50 1.3M
2022-01-25 44.60 45.40 44.05 44.55 2.2M
2022-01-24 46.30 46.50 44.75 44.90 1.4M
2022-01-21 46.40 47.30 46.10 46.25 1.6M
2022-01-20 46.50 46.85 46.30 46.45 0.8M
2022-01-19 46.85 46.85 46.10 46.40 1.0M
2022-01-18 48.00 48.15 46.45 46.70 1.5M
2022-01-17 47.40 48.15 47.10 47.70 2.5M
2022-01-14 46.95 47.45 46.65 47.05 1.7M
2022-01-13 46.65 46.85 46.30 46.55 0.9M
2022-01-12 46.90 47.10 46.30 46.65 1.2M
2022-01-11 47.15 48.25 46.10 46.65 3.1M
2022-01-10 46.95 47.05 46.50 46.85 1.6M
2022-01-07 46.50 46.85 46.10 46.25 1.7M
2022-01-06 45.50 46.35 45.20 46.05 1.1M
2022-01-05 46.45 46.45 45.80 45.90 1.0M
2022-01-04 45.35 46.80 45.35 46.35 3.7M
2022-01-03 45.35 45.70 45.10 45.35 1.0M