NINtec Systems

NINC
🏛️ India →
439.35
Última Actualización: 2025-10-01
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
2023-12-29 575.20 585.75 565.65 569.15 0.0M
2023-12-28 608.00 613.20 565.60 574.55 0.0M
2023-12-27 644.90 649.15 587.35 595.35 0.0M
2023-12-26 618.90 618.90 565.85 618.25 0.0M
2023-12-22 561.40 589.45 554.05 589.45 0.0M
2023-12-21 565.00 574.00 542.20 561.40 0.0M
2023-12-20 570.70 570.70 570.70 570.70 0.0M
2023-12-19 500.10 543.55 500.10 543.55 0.0M
2023-12-18 465.00 494.15 460.00 494.15 0.0M
2023-12-15 435.45 476.65 425.00 449.25 0.0M
2023-12-14 422.00 439.10 421.05 433.35 0.0M
2023-12-13 426.15 432.30 415.20 419.75 0.0M
2023-12-12 444.00 444.50 420.10 430.00 0.0M
2023-12-11 454.00 454.00 436.15 442.05 0.0M
2023-12-08 460.95 460.95 443.00 446.95 0.0M
2023-12-07 454.00 454.00 442.15 446.25 0.0M
2023-12-06 454.90 454.90 439.10 443.95 0.0M
2023-12-05 435.15 455.85 435.15 443.95 0.0M
2023-12-04 455.00 455.00 436.15 448.00 0.0M
2023-12-01 465.50 465.50 435.85 441.05 0.0M
2023-11-30 445.05 463.35 436.15 443.60 0.0M
2023-11-29 451.15 461.95 446.00 449.75 0.0M
2023-11-28 465.75 473.05 445.55 456.00 0.0M
2023-11-24 467.00 477.00 456.05 465.75 0.0M
2023-11-23 458.00 468.75 437.55 463.40 0.0M
2023-11-22 472.05 472.05 443.15 446.45 0.0M
2023-11-21 480.00 481.95 461.10 466.45 0.0M
2023-11-20 493.95 493.95 454.50 478.70 0.0M
2023-11-17 471.40 489.40 460.70 478.40 0.0M
2023-11-16 474.55 477.40 450.85 471.40 0.0M
2023-11-15 485.35 485.35 467.00 474.55 0.0M
2023-11-13 474.95 474.95 433.95 467.15 0.0M
2023-11-12 452.95 456.80 434.15 456.80 0.0M
2023-11-10 421.00 421.00 383.10 415.30 0.1M
2023-11-09 377.00 386.10 365.00 386.10 0.0M
2023-11-08 372.95 372.95 345.05 351.00 0.0M
2023-11-07 350.00 352.55 337.20 348.95 0.0M
2023-11-06 361.00 361.00 336.30 340.40 0.0M
2023-11-03 362.95 362.95 335.00 341.75 0.0M
2023-11-02 364.00 364.00 348.00 349.70 0.0M
2023-11-01 354.15 361.10 345.05 354.45 0.0M
2023-10-31 363.05 363.05 340.35 348.65 0.0M
2023-10-30 364.95 364.95 338.05 348.45 0.0M
2023-10-27 346.00 364.80 338.55 359.65 0.0M
2023-10-26 332.50 348.00 308.00 333.85 0.0M
2023-10-25 340.00 354.80 325.00 331.30 0.0M
2023-10-23 338.30 353.00 335.00 336.60 0.0M
2023-10-20 342.55 351.50 342.55 346.60 0.0M
2023-10-19 350.30 360.30 342.40 345.50 0.0M
2023-10-18 356.00 360.00 340.10 350.30 0.0M
2023-10-17 358.95 359.35 338.00 344.30 0.0M
2023-10-16 366.85 366.95 346.55 349.35 0.0M
2023-10-13 368.00 368.00 347.05 359.80 0.0M
2023-10-12 368.00 368.00 353.70 358.15 0.0M
2023-10-11 364.00 364.00 345.80 362.10 0.0M
2023-10-10 352.95 368.25 336.00 345.20 0.0M
2023-10-09 357.00 377.35 345.00 352.95 0.0M
2023-10-06 381.80 381.80 363.95 369.95 0.0M
2023-10-05 372.05 382.00 355.20 372.05 0.0M
2023-10-04 365.00 369.00 346.00 366.05 0.0M
2023-10-03 371.00 371.00 356.00 361.45 0.0M
2023-09-29 359.85 359.85 342.05 355.75 0.0M
2023-09-28 345.75 352.95 341.00 348.45 0.0M
2023-09-27 345.00 349.50 333.10 347.10 0.0M
2023-09-26 336.00 345.90 316.50 333.50 0.0M
2023-09-25 336.00 342.00 327.00 330.15 0.0M
2023-09-22 353.00 353.00 336.20 339.20 0.0M
2023-09-21 338.00 349.00 336.00 342.15 0.0M
2023-09-20 354.10 354.10 335.50 337.85 0.0M
2023-09-18 357.05 357.95 344.00 347.15 0.0M
2023-09-15 351.00 359.50 344.05 357.05 0.0M
2023-09-14 344.00 345.00 335.05 343.80 0.0M
2023-09-13 326.00 343.70 315.15 333.45 0.0M
2023-09-12 349.00 349.00 328.25 331.70 0.0M
2023-09-11 355.00 359.05 341.00 344.85 0.0M
2023-09-08 345.25 356.00 345.25 349.05 0.0M
2023-09-07 347.00 353.50 340.00 345.20 0.0M
2023-09-06 345.00 356.00 345.00 349.20 0.0M
2023-09-05 356.95 356.95 345.00 350.90 0.0M
2023-09-04 365.00 365.00 350.00 351.85 0.0M
2023-09-01 353.00 362.95 351.00 356.60 0.0M
2023-08-31 365.30 365.30 350.00 357.60 0.0M
2023-08-30 355.00 367.90 355.00 358.10 0.0M
2023-08-29 360.00 367.05 350.10 355.00 0.0M
2023-08-28 361.95 365.00 357.00 364.85 0.0M
2023-08-25 364.45 364.45 345.00 356.35 0.0M
2023-08-24 365.00 365.00 354.00 357.55 0.0M
2023-08-23 391.85 391.85 362.00 371.75 0.0M
2023-08-22 386.45 396.00 375.00 380.65 0.0M
2023-08-21 396.00 400.00 384.00 386.45 0.0M
2023-08-18 405.00 420.00 388.40 403.65 0.0M
2023-08-17 424.40 424.45 405.10 408.85 0.0M
2023-08-16 404.25 404.25 402.40 404.25 0.0M
2023-08-14 400.00 402.50 380.00 385.00 0.0M
2023-08-11 404.40 404.40 390.00 394.95 0.0M
2023-08-10 397.80 404.00 390.60 396.45 0.0M
2023-08-09 407.95 407.95 380.25 397.80 0.0M
2023-08-08 408.50 415.00 390.00 392.20 0.0M
2023-08-07 390.00 414.95 390.00 396.05 0.0M
2023-08-04 408.00 408.05 389.00 395.20 0.0M
2023-08-03 372.95 388.65 372.95 388.65 0.0M
2023-08-02 382.39 383.89 361.11 370.17 0.0M
2023-08-01 363.89 375.58 360.00 365.64 0.0M
2023-07-31 379.36 379.36 350.00 357.72 0.0M
2023-07-28 358.33 367.28 349.45 361.31 0.0M
2023-07-27 353.06 356.53 336.11 349.81 0.0M
2023-07-26 347.14 347.14 322.28 339.56 0.0M
2023-07-25 314.89 330.61 300.56 330.61 0.0M
2023-07-24 314.89 314.89 314.89 314.89 0.0M
2023-07-17 331.45 331.45 331.45 331.45 0.0M
2023-07-10 338.20 338.20 338.20 338.20 0.0M
2023-07-03 345.08 345.08 345.08 345.08 0.0M
2023-06-26 352.11 352.11 352.11 352.11 0.0M
2023-06-16 359.28 359.28 357.61 359.28 0.0M
2023-06-15 342.20 342.20 326.11 342.20 0.0M
2023-06-14 325.92 325.92 325.92 325.92 0.0M
2023-06-13 310.42 310.42 310.42 310.42 0.0M
2023-06-12 295.64 295.64 295.64 295.64 0.0M
2023-06-09 295.72 295.72 279.78 281.58 0.0M
2023-06-08 304.39 304.42 275.56 294.50 0.0M
2023-06-07 289.72 289.95 289.72 289.95 0.0M
2023-06-06 276.14 276.14 256.97 276.14 0.0M
2023-06-05 262.11 263.00 259.42 263.00 0.0M
2023-06-02 250.28 250.50 247.11 250.50 0.0M
2023-06-01 227.22 238.58 227.22 238.58 0.0M
2023-05-31 249.39 249.39 226.14 227.22 0.0M
2023-05-30 237.78 238.03 236.92 238.03 0.0M
2023-05-29 232.22 232.22 219.45 226.70 0.0M
2023-05-26 216.53 224.45 216.53 224.00 0.0M
2023-05-25 213.89 226.08 213.89 217.56 0.0M
2023-05-24 223.33 223.33 212.78 221.06 0.0M
2023-05-23 238.00 238.00 218.33 223.22 0.0M
2023-05-22 241.39 241.42 222.50 229.67 0.0M
2023-05-19 233.31 233.31 224.45 229.95 0.0M
2023-05-18 222.22 235.56 220.83 224.64 0.0M
2023-05-17 229.97 229.97 218.95 225.03 0.0M
2023-05-16 233.33 233.33 221.20 229.92 0.0M
2023-05-15 233.33 236.67 216.67 228.75 0.0M
2023-05-12 225.00 225.64 218.25 225.64 0.0M
2023-05-11 212.22 214.92 202.78 214.92 0.0M
2023-05-10 213.89 213.89 203.22 204.70 0.0M
2023-05-09 219.53 225.00 213.92 213.92 0.0M
2023-05-08 226.11 230.56 216.70 225.17 0.0M
2023-05-05 234.39 234.45 220.00 226.86 0.0M
2023-05-04 230.00 236.08 218.33 229.78 0.0M
2023-05-03 241.11 244.42 221.20 229.50 0.0M
2023-05-02 232.83 232.83 213.97 232.83 0.0M
2023-04-28 221.75 221.75 221.75 221.75 0.0M
2023-04-27 192.22 211.20 192.22 211.20 0.0M
2023-04-26 201.14 201.14 201.14 201.14 0.0M
2023-04-25 211.72 211.72 211.72 211.72 0.0M
2023-04-24 222.86 222.86 222.86 222.86 0.0M
2023-04-21 258.89 259.25 234.58 234.58 0.0M
2023-04-20 243.17 246.97 223.47 246.92 0.0M
2023-04-19 233.61 235.22 226.17 235.22 0.0M
2023-04-18 224.03 224.03 214.45 224.03 0.0M
2023-04-17 212.22 213.36 212.14 213.36 0.0M
2023-04-13 203.22 203.22 197.22 203.22 0.0M
2023-04-12 188.89 193.56 182.25 193.56 0.0M
2023-04-11 183.33 184.39 170.00 184.36 0.0M
2023-04-10 175.00 175.89 159.22 175.61 0.0M
2023-04-06 166.67 167.53 166.67 167.53 0.0M
2023-04-05 155.06 159.56 155.06 159.56 0.0M
2023-04-03 151.11 151.97 147.95 151.97 0.0M
2023-03-31 144.72 144.75 139.20 144.75 0.0M
2023-03-29 138.36 144.45 136.67 137.86 0.0M
2023-03-28 149.97 149.97 137.56 139.00 0.0M
2023-03-27 152.03 152.03 143.33 144.78 0.0M
2023-03-24 147.45 154.36 147.45 148.75 0.0M
2023-03-23 161.11 163.25 155.20 155.20 0.0M
2023-03-22 163.33 163.36 152.22 163.36 0.0M
2023-03-21 152.45 155.58 150.14 155.58 0.0M
2023-03-20 153.81 153.86 141.70 148.20 0.0M
2023-03-17 152.08 152.08 144.50 146.64 0.0M
2023-03-16 152.08 160.53 152.08 152.08 0.0M
2023-03-15 160.08 160.08 160.08 160.08 0.0M
2023-03-14 182.78 186.11 168.50 168.50 0.0M
2023-03-13 177.36 177.36 177.36 177.36 0.0M
2023-03-10 168.89 168.92 168.89 168.92 0.0M
2023-03-09 145.58 160.89 145.58 160.89 0.0M
2023-03-08 153.25 153.25 153.25 153.25 0.0M
2023-03-06 161.39 161.39 161.31 161.31 0.0M
2023-03-03 169.78 169.78 169.78 169.78 0.0M
2023-03-02 178.70 178.70 178.70 178.70 0.0M
2023-03-01 188.08 188.08 188.08 188.08 0.0M
2023-02-28 218.81 218.81 197.97 197.97 0.0M
2023-02-27 207.78 208.39 207.42 208.39 0.0M
2023-02-24 198.47 198.47 197.56 198.47 0.0M
2023-02-23 180.53 189.03 177.03 189.03 0.0M
2023-02-22 166.67 171.86 162.36 171.86 0.0M
2023-02-21 167.22 167.22 147.53 156.25 0.0M