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
2023-12-29 169.90 173.90 167.75 171.40 19.7M
2023-12-28 170.00 172.00 168.30 169.20 8.8M
2023-12-27 172.05 174.60 166.90 169.00 12.2M
2023-12-26 167.20 173.00 165.70 171.20 16.6M
2023-12-22 168.75 168.75 164.15 166.60 9.7M
2023-12-21 160.40 168.10 158.50 167.35 21.8M
2023-12-20 177.95 178.85 161.80 162.90 24.3M
2023-12-19 180.00 181.60 175.65 176.80 29.6M
2023-12-18 172.00 178.45 170.00 177.95 32.0M
2023-12-15 175.00 178.00 171.20 171.90 33.0M
2023-12-14 162.40 174.60 161.55 172.05 75.3M
2023-12-13 163.00 163.50 159.85 160.85 12.6M
2023-12-12 164.35 165.80 161.25 162.20 17.1M
2023-12-11 161.00 164.45 160.80 163.30 30.7M
2023-12-08 161.50 163.40 159.25 160.65 44.2M
2023-12-07 158.00 162.95 157.55 160.75 68.6M
2023-12-06 173.95 174.00 170.30 171.95 8.2M
2023-12-05 176.50 176.75 171.15 173.30 7.9M
2023-12-04 179.00 180.00 172.80 175.90 19.8M
2023-12-01 167.50 176.75 167.50 170.30 24.7M
2023-11-30 166.50 169.00 159.55 165.60 14.0M
2023-11-29 169.00 170.20 165.40 166.20 7.6M
2023-11-28 166.95 172.00 165.30 168.05 19.5M
2023-11-24 166.00 168.60 164.15 166.00 9.8M
2023-11-23 166.70 168.90 164.65 165.50 9.4M
2023-11-22 166.40 168.60 161.50 166.25 11.2M
2023-11-21 165.65 171.25 163.75 165.65 20.8M
2023-11-20 170.00 172.50 163.30 164.75 18.9M
2023-11-17 154.65 169.65 154.05 167.60 47.8M
2023-11-16 158.60 159.20 154.00 154.65 5.3M
2023-11-15 160.50 161.10 157.55 158.15 8.7M
2023-11-13 153.00 159.80 152.80 158.45 18.2M
2023-11-12 155.00 155.45 153.05 153.70 1.9M
2023-11-10 154.50 156.65 151.70 153.50 8.7M
2023-11-09 155.60 157.40 150.40 153.35 15.4M
2023-11-08 153.30 157.30 153.30 154.65 14.1M
2023-11-07 146.50 154.85 145.50 152.50 16.4M
2023-11-06 144.40 148.95 143.50 146.05 11.4M
2023-11-03 139.90 144.60 138.40 142.35 14.1M
2023-11-02 139.80 141.90 138.25 138.70 6.0M
2023-11-01 139.65 140.15 137.05 137.75 5.0M
2023-10-31 139.70 143.30 138.10 138.75 8.8M
2023-10-30 141.15 141.50 136.70 138.60 8.9M
2023-10-27 141.50 143.80 138.05 140.85 16.3M
2023-10-26 134.95 142.95 127.25 140.05 27.8M
2023-10-25 145.85 148.75 132.65 136.20 22.9M
2023-10-23 155.35 156.10 140.65 142.90 16.3M
2023-10-20 154.60 163.45 153.25 154.55 25.6M
2023-10-19 154.80 158.30 152.10 153.90 12.1M
2023-10-18 160.90 162.40 155.25 156.60 19.7M
2023-10-17 148.00 163.90 146.15 160.05 79.8M
2023-10-16 150.90 152.70 145.80 146.85 13.4M
2023-10-13 138.50 154.60 138.15 149.65 60.4M
2023-10-12 137.65 137.65 135.30 135.90 3.9M
2023-10-11 138.45 140.60 136.40 136.95 5.0M
2023-10-10 134.00 139.60 134.00 137.45 8.4M
2023-10-09 137.95 137.95 131.60 132.90 9.4M
2023-10-06 142.50 144.35 140.65 141.55 5.6M
2023-10-05 142.90 143.60 140.85 142.00 5.0M
2023-10-04 146.00 146.15 140.40 142.20 6.6M
2023-10-03 145.00 147.20 144.20 146.20 8.4M
2023-09-29 141.65 147.25 140.50 144.85 9.9M
2023-09-28 142.95 143.70 140.50 140.90 5.6M
2023-09-27 141.45 144.00 141.05 142.55 7.0M
2023-09-26 143.50 144.10 140.65 141.10 7.2M
2023-09-25 142.95 147.35 139.50 143.45 23.3M
2023-09-22 135.90 143.15 132.65 141.45 16.9M
2023-09-21 140.00 140.80 134.85 135.90 9.0M
2023-09-20 142.65 146.60 138.20 139.55 10.8M
2023-09-18 146.45 147.45 142.50 143.10 9.2M
2023-09-15 151.65 152.15 145.00 145.90 15.7M
2023-09-14 149.90 153.30 148.35 150.75 18.4M
2023-09-13 146.90 155.40 137.55 147.00 45.7M
2023-09-12 170.00 174.45 144.20 150.95 92.1M
2023-09-11 143.00 160.35 141.00 160.35 94.3M
2023-09-08 123.55 135.20 122.80 133.65 45.6M
2023-09-07 121.40 126.00 121.15 122.80 14.9M
2023-09-06 126.80 126.80 120.60 121.35 14.6M
2023-09-05 128.70 131.90 123.30 126.30 29.8M
2023-09-04 120.00 135.65 120.00 127.85 86.2M
2023-09-01 114.60 119.80 112.25 118.70 29.3M
2023-08-31 114.55 117.50 112.30 114.00 15.4M
2023-08-30 113.90 116.20 112.10 113.80 13.6M
2023-08-29 110.50 115.00 110.35 112.85 19.3M
2023-08-28 108.50 111.70 107.55 109.45 12.5M
2023-08-25 109.65 111.80 107.20 107.65 9.1M
2023-08-24 110.40 114.40 109.80 110.45 15.3M
2023-08-23 110.60 111.85 109.00 109.55 9.2M
2023-08-22 109.50 113.60 108.80 110.05 22.8M
2023-08-21 100.80 109.80 100.55 108.65 34.7M
2023-08-18 103.05 103.15 99.00 100.25 7.0M
2023-08-17 104.90 106.70 102.10 103.20 8.7M
2023-08-16 103.00 105.60 101.15 103.65 13.6M
2023-08-14 103.90 103.95 98.30 103.20 11.7M
2023-08-11 106.50 106.95 102.00 103.25 10.9M
2023-08-10 106.95 110.20 104.00 105.90 17.5M
2023-08-09 100.65 110.20 100.30 106.45 52.8M
2023-08-08 102.45 102.50 98.85 99.65 19.8M
2023-08-07 96.45 103.70 96.05 101.80 32.3M
2023-08-04 96.75 98.00 95.25 95.85 7.8M
2023-08-03 94.00 97.50 93.60 96.35 14.7M
2023-08-02 97.95 98.25 93.40 94.60 24.6M
2023-08-01 98.10 101.25 96.60 98.45 35.6M
2023-07-31 93.75 97.85 93.05 97.30 14.1M
2023-07-28 95.70 95.75 91.85 93.10 11.7M
2023-07-27 97.60 99.00 94.50 95.15 19.3M
2023-07-26 91.85 97.95 91.65 96.80 25.7M
2023-07-25 93.80 93.90 90.20 91.05 14.5M
2023-07-24 94.05 96.70 91.65 92.80 24.3M
2023-07-21 89.00 95.15 88.45 93.15 60.8M
2023-07-20 86.35 89.90 86.00 88.65 25.7M
2023-07-19 86.80 87.95 85.55 86.15 12.3M
2023-07-18 84.30 88.80 83.75 86.50 36.9M
2023-07-17 81.00 84.10 80.90 83.65 13.9M
2023-07-14 79.80 80.85 79.60 80.35 4.6M
2023-07-13 81.95 82.40 79.00 79.35 5.8M
2023-07-12 82.05 83.60 81.30 81.60 7.9M
2023-07-11 82.50 82.65 81.50 81.85 3.9M
2023-07-10 82.50 83.40 82.10 82.35 4.0M
2023-07-07 83.00 83.70 81.60 82.05 6.3M
2023-07-06 83.45 84.15 83.10 83.25 4.8M
2023-07-05 83.40 84.70 82.60 83.65 7.6M
2023-07-04 84.00 84.10 82.50 83.25 4.8M
2023-07-03 83.95 84.55 83.20 83.55 4.8M
2023-06-30 84.50 84.50 83.30 83.50 4.5M
2023-06-28 84.55 84.95 83.10 83.70 6.3M
2023-06-27 83.60 85.20 83.30 84.25 7.5M
2023-06-26 83.10 84.25 82.35 83.15 7.3M
2023-06-23 84.70 84.70 81.85 82.70 8.6M
2023-06-22 86.10 86.30 83.30 84.65 11.0M
2023-06-21 87.50 91.70 84.80 85.80 32.7M
2023-06-20 83.35 87.30 81.70 86.80 21.1M
2023-06-19 83.55 86.95 83.40 84.15 17.6M
2023-06-16 81.75 84.20 81.65 83.10 10.5M
2023-06-15 82.90 83.30 80.90 81.35 8.4M
2023-06-14 82.25 84.15 82.05 82.90 8.1M
2023-06-13 84.20 84.40 81.35 81.80 10.4M
2023-06-12 83.70 84.60 82.85 83.80 9.1M
2023-06-09 84.45 84.90 82.40 83.30 12.4M
2023-06-08 87.10 88.20 83.50 84.15 18.6M
2023-06-07 83.10 88.70 83.10 86.75 52.4M
2023-06-06 80.25 82.95 80.10 82.55 17.7M
2023-06-05 80.80 81.40 79.75 80.05 10.4M
2023-06-02 83.00 83.70 80.40 80.85 12.2M
2023-06-01 81.15 84.25 80.85 82.75 21.3M
2023-05-31 80.40 82.25 78.50 81.15 20.5M
2023-05-30 82.95 83.65 79.30 79.95 18.2M
2023-05-29 81.50 84.95 81.45 84.20 24.1M
2023-05-26 80.50 83.70 80.15 81.35 17.9M
2023-05-25 80.60 81.80 79.20 80.45 13.9M
2023-05-24 79.80 82.15 78.45 80.15 14.7M
2023-05-23 82.00 82.50 79.55 79.85 10.1M
2023-05-22 78.45 82.45 77.45 81.85 19.5M
2023-05-19 80.45 80.80 77.60 78.30 9.2M
2023-05-18 81.25 82.15 79.00 80.10 11.8M
2023-05-17 78.90 82.70 78.65 80.80 25.6M
2023-05-16 78.90 81.90 78.25 78.60 15.2M
2023-05-15 80.00 80.70 77.35 78.50 14.7M
2023-05-12 82.75 83.15 78.75 79.25 18.4M
2023-05-11 80.00 85.20 79.90 82.30 48.6M
2023-05-10 77.65 81.45 76.40 78.85 29.3M
2023-05-09 84.50 85.20 77.10 77.65 29.0M
2023-05-08 86.95 87.95 83.60 84.05 22.4M
2023-05-05 82.80 88.80 82.55 86.95 51.5M
2023-05-04 84.85 87.00 81.70 82.45 42.7M
2023-05-03 85.95 89.50 83.25 84.30 100.3M
2023-05-02 75.00 87.95 74.90 86.30 98.7M
2023-04-28 74.00 75.45 73.15 74.30 22.8M
2023-04-27 70.40 78.30 69.30 72.60 77.1M
2023-04-26 70.65 74.75 68.80 69.95 47.9M
2023-04-25 68.45 70.75 67.10 69.85 45.5M
2023-04-24 65.00 69.65 64.05 67.75 49.2M
2023-04-21 63.00 64.60 62.30 63.15 9.4M
2023-04-20 61.95 63.80 61.65 62.65 9.3M
2023-04-19 61.60 62.50 61.20 61.65 7.4M
2023-04-18 58.10 61.50 57.60 61.15 14.1M
2023-04-17 58.60 58.65 57.25 57.45 1.7M
2023-04-13 58.20 59.75 57.80 58.60 4.0M
2023-04-12 57.55 58.70 56.95 58.20 3.7M
2023-04-11 57.95 58.25 57.05 57.35 1.7M
2023-04-10 58.90 58.90 57.60 57.95 2.1M
2023-04-06 56.75 59.00 56.60 58.60 4.6M
2023-04-05 58.00 58.25 56.05 57.00 3.1M
2023-04-03 56.05 58.45 55.80 58.10 6.1M
2023-03-31 54.00 56.45 53.85 56.00 5.0M
2023-03-29 52.00 54.00 52.00 53.50 3.0M
2023-03-28 52.90 53.80 52.60 53.00 2.2M
2023-03-27 53.00 53.65 52.60 52.90 2.2M
2023-03-24 54.00 54.75 52.90 53.15 2.7M
2023-03-23 54.15 54.65 53.65 54.15 2.7M
2023-03-22 54.25 54.75 54.05 54.25 1.6M
2023-03-21 53.75 54.65 52.50 54.45 2.3M
2023-03-20 53.55 54.45 52.80 53.60 2.6M
2023-03-17 54.55 55.00 53.50 54.10 1.7M
2023-03-16 52.75 54.65 51.65 54.25 3.8M
2023-03-15 53.20 53.75 52.50 52.95 1.7M
2023-03-14 51.50 53.50 51.50 52.85 3.8M
2023-03-13 54.20 54.50 51.55 51.90 2.9M
2023-03-10 54.20 54.70 53.10 54.10 3.4M
2023-03-09 55.25 56.35 54.55 54.80 4.5M
2023-03-08 54.40 55.50 53.45 55.20 2.7M
2023-03-06 53.05 55.15 52.50 54.70 5.1M
2023-03-03 53.60 53.70 52.60 52.75 3.5M
2023-03-02 53.65 55.70 52.85 53.10 8.6M
2023-03-01 51.70 53.95 51.70 53.45 3.6M
2023-02-28 51.50 52.30 51.35 51.70 1.7M
2023-02-27 52.15 52.35 50.10 52.00 3.1M
2023-02-24 52.50 53.55 52.00 52.20 1.8M
2023-02-23 51.95 52.95 50.80 52.40 3.9M
2023-02-22 51.20 53.10 51.15 51.80 4.1M
2023-02-21 53.20 53.45 51.85 51.95 2.6M
2023-02-20 54.60 54.80 53.05 53.20 2.1M
2023-02-17 54.70 55.30 54.25 54.60 3.1M
2023-02-16 56.35 56.80 56.10 56.50 2.5M
2023-02-15 55.25 56.85 55.00 56.10 4.4M
2023-02-14 53.75 55.85 53.55 55.45 6.0M
2023-02-13 55.20 55.75 52.70 53.45 5.2M
2023-02-10 55.50 56.30 54.85 55.15 4.0M
2023-02-09 58.70 58.80 55.05 55.40 10.1M
2023-02-08 56.75 58.80 56.05 57.75 3.7M
2023-02-07 57.40 57.85 56.40 56.75 2.6M
2023-02-06 57.15 58.00 56.80 57.05 2.5M
2023-02-03 58.70 58.80 55.65 57.20 3.9M
2023-02-02 57.50 60.15 57.15 58.35 3.5M
2023-02-01 61.80 62.40 56.30 57.70 13.4M
2023-01-31 58.30 60.60 57.90 60.30 6.5M
2023-01-30 56.70 58.70 56.40 57.85 5.1M
2023-01-27 58.10 58.95 54.20 56.55 6.4M
2023-01-25 60.20 60.50 57.00 58.20 8.1M
2023-01-24 60.55 60.95 59.60 60.15 3.5M
2023-01-23 61.20 62.10 59.85 60.15 6.2M
2023-01-20 60.60 62.35 60.50 60.85 5.0M
2023-01-19 61.20 62.10 60.20 60.55 4.5M
2023-01-18 61.15 62.80 60.80 61.60 6.9M
2023-01-17 62.10 62.10 60.25 60.80 4.0M
2023-01-16 63.20 63.45 61.50 61.85 8.0M
2023-01-13 60.10 64.20 59.95 63.05 22.7M
2023-01-12 59.00 60.60 58.75 59.95 9.1M
2023-01-11 60.15 60.15 58.55 58.85 5.9M
2023-01-10 61.55 61.65 59.30 59.85 5.1M
2023-01-09 59.05 61.95 58.80 61.20 10.3M
2023-01-06 60.25 60.45 58.25 58.60 4.7M
2023-01-05 61.30 61.30 59.15 60.05 6.8M
2023-01-04 61.10 63.15 60.15 60.90 13.9M
2023-01-03 59.80 61.90 59.60 60.75 10.2M
2023-01-02 60.00 60.75 58.75 59.60 6.4M