IRIS Business Services Ltd (IRIS)

IRIS
🏛️ Indien →
321.70
Letzte Aktualisierung: 2025-10-06
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:25 315.00 318.00 315.00 318.00 0.1K
09:40 318.00 318.00 318.00 318.00 0.0K
09:55 320.75 320.75 320.75 320.75 0.0K
10:05 326.90 326.90 326.90 326.90 0.2K
11:55 317.65 323.00 317.65 323.00 0.3K
12:00 322.95 322.95 322.95 322.95 0.0K
12:05 322.95 322.95 322.95 322.95 0.2K
12:10 322.90 322.90 322.90 322.90 0.1K
12:15 322.90 322.90 322.90 322.90 0.1K
12:20 322.00 322.00 322.00 322.00 0.8K
13:05 322.85 322.85 322.50 322.50 1.0K
13:45 325.75 325.75 325.75 325.75 0.0K
14:55 325.00 325.00 325.00 325.00 0.3K
15:00 325.00 325.00 325.00 325.00 0.0K
15:05 325.00 325.00 325.00 325.00 0.1K
15:15 325.00 325.00 325.00 325.00 0.5K
15:20 325.00 325.00 325.00 325.00 0.1K
15:25 325.50 325.50 325.00 325.00 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-10-06 322.50 327.95 320.00 321.70 0.0M
2025-10-03 317.00 326.90 315.00 325.00 0.0M
2025-10-01 308.00 328.00 308.00 327.55 0.0M
2025-09-30 318.90 318.90 306.30 312.40 0.0M
2025-09-29 324.00 324.00 315.00 317.90 0.0M
2025-09-26 325.00 340.00 324.85 324.95 0.0M
2025-09-25 324.00 332.90 318.00 325.00 0.0M
2025-09-24 329.80 329.80 324.95 327.50 0.0M
2025-09-23 328.50 328.50 322.00 327.85 0.0M
2025-09-22 317.00 331.45 317.00 325.00 0.0M
2025-09-19 337.95 337.95 320.00 325.00 0.0M
2025-09-18 326.90 332.00 316.10 327.00 0.1M
2025-09-17 315.80 328.40 311.00 323.10 0.0M
2025-09-16 308.00 319.95 304.70 317.35 0.0M
2025-09-15 312.95 313.00 303.70 309.00 0.0M
2025-09-12 318.30 320.00 311.00 313.50 0.0M
2025-09-11 322.10 329.00 308.20 316.10 0.0M
2025-09-10 338.00 338.00 321.00 322.85 0.0M
2025-09-09 344.75 355.00 331.00 333.05 0.0M
2025-09-08 354.00 354.00 333.30 344.65 0.0M
2025-09-05 340.00 351.00 326.45 348.85 0.0M
2025-09-04 356.95 356.95 340.00 343.60 0.0M
2025-09-03 350.00 358.00 341.50 342.55 0.0M
2025-09-02 352.00 357.80 344.05 353.00 0.0M
2025-09-01 367.00 368.00 350.25 362.15 0.0M
2025-08-29 379.20 379.20 350.00 368.60 0.0M
2025-08-28 361.00 372.00 359.05 363.55 0.0M
2025-08-26 345.00 359.00 335.10 354.45 0.0M
2025-08-25 333.00 342.60 326.30 342.60 0.0M
2025-08-22 338.00 338.00 313.20 326.30 0.0M
2025-08-21 324.00 332.00 318.00 324.95 0.0M
2025-08-20 317.00 340.60 317.00 321.50 0.0M
2025-08-19 308.65 324.50 307.90 324.50 0.0M
2025-08-18 321.95 321.95 307.55 309.05 0.0M
2025-08-14 324.05 333.00 323.70 323.70 0.0M
2025-08-13 360.00 375.00 339.65 340.70 0.0M
2025-08-12 356.45 359.75 356.45 357.50 0.0M
2025-08-11 375.00 375.00 345.40 356.45 0.0M
2025-08-08 364.95 364.95 355.00 360.00 0.0M
2025-08-07 365.00 367.45 351.20 356.30 0.0M
2025-08-06 368.00 373.00 354.50 369.65 0.0M
2025-08-05 382.00 382.00 368.00 373.00 0.0M
2025-08-04 379.85 379.85 362.00 369.40 0.0M
2025-08-01 379.95 379.95 360.00 369.75 0.0M
2025-07-31 371.25 379.90 365.00 368.90 0.0M
2025-07-30 393.95 393.95 370.15 375.00 0.0M
2025-07-29 374.95 384.50 367.00 376.10 0.0M
2025-07-28 363.00 383.90 357.00 369.55 0.0M
2025-07-25 384.95 384.95 372.30 375.35 0.0M
2025-07-24 389.50 389.80 375.25 381.40 0.0M
2025-07-23 392.80 402.70 377.25 391.40 0.0M
2025-07-22 391.00 395.25 385.00 385.65 0.0M
2025-07-21 362.00 392.00 362.00 376.45 0.0M
2025-07-18 393.95 393.95 376.00 378.40 0.0M
2025-07-17 376.65 399.90 376.65 394.35 0.0M
2025-07-16 409.90 409.90 385.00 391.20 0.0M
2025-07-15 402.25 412.00 385.00 392.20 0.0M
2025-07-14 430.00 430.00 394.00 404.75 0.0M
2025-07-11 391.70 411.25 390.00 411.25 0.0M
2025-07-10 390.85 391.70 375.40 391.70 0.0M
2025-07-09 359.30 380.55 358.55 373.05 0.0M
2025-07-08 406.00 406.00 367.40 370.50 0.0M
2025-07-07 386.70 386.70 349.90 386.70 0.0M
2025-07-04 368.30 368.30 368.30 368.30 0.0M
2025-07-03 350.80 350.80 350.80 350.80 0.0M
2025-07-02 332.75 334.10 326.55 334.10 0.0M
2025-07-01 318.20 318.20 304.10 318.20 0.0M
2025-06-30 299.00 303.05 298.60 303.05 0.0M
2025-06-27 283.00 288.65 275.15 288.65 0.0M
2025-06-26 266.00 274.95 261.60 274.95 0.0M
2025-06-25 266.95 266.95 255.75 261.90 0.0M
2025-06-24 236.55 255.50 236.55 255.50 0.0M
2025-06-23 248.55 248.55 241.65 243.35 0.0M
2025-06-20 244.95 250.20 243.10 248.55 0.0M
2025-06-19 245.05 247.25 239.00 241.40 0.0M
2025-06-18 240.35 247.50 237.20 245.80 0.0M
2025-06-17 247.00 250.00 241.95 243.10 0.0M
2025-06-16 244.40 253.75 244.40 246.80 0.0M
2025-06-13 252.80 255.55 249.00 249.25 0.0M
2025-06-12 251.05 254.20 249.15 253.50 0.0M
2025-06-11 255.00 256.85 251.30 252.70 0.0M
2025-06-10 259.00 259.00 251.20 255.35 0.0M
2025-06-09 253.10 262.05 253.10 255.70 0.0M
2025-06-06 257.85 257.85 250.05 255.95 0.0M
2025-06-05 253.00 259.25 250.00 255.15 0.0M
2025-06-04 249.00 252.90 246.00 251.10 0.0M
2025-06-03 257.80 257.80 251.40 253.05 0.0M
2025-06-02 256.00 258.50 247.85 257.80 0.0M
2025-05-30 274.35 274.35 259.00 260.85 0.0M
2025-05-29 274.00 279.35 268.50 272.60 0.0M
2025-05-28 277.00 277.25 262.40 272.00 0.0M
2025-05-27 260.10 272.60 255.15 267.90 0.0M
2025-05-26 247.75 261.60 245.00 259.65 0.0M
2025-05-23 233.00 250.00 229.10 249.15 0.0M
2025-05-22 245.60 250.00 241.15 241.15 0.0M
2025-05-21 259.65 260.70 253.80 253.80 0.0M
2025-05-20 253.35 269.40 253.35 267.15 0.0M
2025-05-19 257.10 257.10 256.60 256.60 0.0M
2025-05-16 270.10 270.10 270.10 270.10 0.0M
2025-05-15 284.30 284.30 284.30 284.30 0.0M
2025-05-14 299.25 299.25 299.25 299.25 0.0M
2025-05-13 284.75 285.00 284.75 285.00 0.0M
2025-05-12 270.80 271.45 270.80 271.45 0.0M
2025-05-09 260.00 262.20 256.45 258.55 0.0M
2025-05-08 283.60 283.60 269.90 269.90 0.0M
2025-05-07 275.05 284.50 270.55 284.10 0.0M
2025-05-06 294.00 300.90 277.60 283.20 0.0M
2025-05-05 275.00 287.40 275.00 287.40 0.0M
2025-05-02 253.05 279.65 253.05 273.75 0.0M
2025-04-30 266.35 271.95 266.35 266.35 0.0M
2025-04-29 281.10 285.80 280.35 280.35 0.0M
2025-04-28 300.00 313.40 295.10 295.10 0.0M
2025-04-25 310.60 310.60 310.60 310.60 0.0M
2025-04-24 322.90 322.90 316.60 316.90 0.0M
2025-04-23 316.60 316.60 316.60 316.60 0.0M
2025-04-22 298.30 310.40 298.30 310.40 0.0M
2025-04-21 304.35 304.35 304.35 304.35 0.0M
2025-04-17 310.55 310.55 310.55 310.55 0.0M
2025-04-16 316.85 316.85 316.85 316.85 0.0M
2025-04-15 323.30 323.30 323.30 323.30 0.0M
2025-04-11 329.80 329.85 329.80 329.85 0.0M
2025-04-09 336.50 336.50 336.50 336.50 0.0M
2025-04-08 343.35 343.35 343.35 343.35 0.0M
2025-04-07 350.35 350.35 350.35 350.35 0.0M
2025-04-04 357.45 357.45 357.45 357.45 0.0M
2025-04-03 364.70 364.70 364.70 364.70 0.0M
2025-04-02 372.10 372.10 372.10 372.10 0.0M
2025-04-01 379.65 379.65 379.65 379.65 0.0M
2025-03-28 387.35 387.35 387.35 387.35 0.0M
2025-03-27 395.25 395.25 395.25 395.25 0.0M
2025-03-26 403.30 403.30 403.30 403.30 0.0M
2025-03-25 400.00 411.50 395.50 411.50 0.0M
2025-03-24 411.65 411.65 403.50 403.55 0.0M
2025-03-21 396.20 411.70 396.20 411.70 0.0M
2025-03-20 403.65 403.65 403.65 403.65 0.0M
2025-03-19 420.20 420.20 411.85 411.85 0.0M
2025-03-18 420.25 422.00 420.25 420.25 0.0M
2025-03-17 429.00 429.00 428.80 428.80 0.0M
2025-03-13 426.75 437.55 402.40 437.55 0.0M
2025-03-12 427.00 427.00 408.00 416.75 0.0M
2025-03-11 410.00 410.00 396.00 408.00 0.0M
2025-03-10 380.00 400.00 380.00 396.00 0.0M
2025-03-07 392.00 392.00 370.35 383.00 0.0M
2025-03-06 365.00 383.25 350.00 379.40 0.0M
2025-03-05 353.05 378.00 353.05 365.00 0.0M
2025-03-04 365.00 380.00 360.20 361.40 0.0M
2025-03-03 379.00 390.00 354.60 379.15 0.0M
2025-02-28 395.00 395.00 360.50 373.25 0.0M
2025-02-27 378.95 379.45 369.45 379.45 0.0M
2025-02-25 351.00 361.40 345.00 361.40 0.0M
2025-02-24 344.20 359.00 343.90 344.20 0.0M
2025-02-21 362.55 365.55 351.55 361.95 0.0M
2025-02-20 358.50 358.50 358.50 358.50 0.0M
2025-02-19 365.80 365.80 365.80 365.80 0.0M
2025-02-18 373.25 373.25 373.25 373.25 0.0M
2025-02-17 380.85 380.85 380.85 380.85 0.0M
2025-02-14 388.60 388.60 388.60 388.60 0.0M
2025-02-13 396.50 396.50 396.50 396.50 0.0M
2025-02-12 404.55 404.55 404.55 404.55 0.0M
2025-02-11 412.80 412.80 412.80 412.80 0.0M
2025-02-10 421.20 421.20 421.20 421.20 0.0M
2025-02-07 438.40 438.40 429.75 429.75 0.0M
2025-02-06 438.50 439.05 438.50 438.50 0.0M
2025-02-05 449.65 449.65 447.40 447.40 0.0M
2025-02-04 432.20 440.85 432.20 440.85 0.0M
2025-02-03 440.85 440.85 440.85 440.85 0.0M
2025-02-01 449.80 449.80 449.80 449.80 0.0M
2025-01-31 459.45 459.45 458.95 458.95 0.0M
2025-01-30 450.45 450.45 450.45 450.45 0.0M
2025-01-29 459.60 459.60 459.60 459.60 0.0M
2025-01-28 468.95 468.95 468.95 468.95 0.0M
2025-01-27 478.50 478.50 478.50 478.50 0.0M
2025-01-24 488.25 488.25 488.25 488.25 0.0M
2025-01-23 498.15 498.20 498.15 498.20 0.0M
2025-01-22 508.30 508.30 508.30 508.30 0.0M
2025-01-21 518.65 518.65 518.65 518.65 0.0M
2025-01-20 529.20 530.00 529.20 529.20 0.0M
2025-01-17 540.00 540.50 540.00 540.00 0.0M
2025-01-16 551.00 551.00 551.00 551.00 0.0M
2025-01-15 562.20 562.20 562.20 562.20 0.0M
2025-01-14 548.00 573.65 530.00 573.65 0.0M
2025-01-13 545.00 546.55 536.00 546.35 0.0M
2025-01-10 518.00 520.55 500.00 520.55 0.0M
2025-01-09 495.80 495.80 490.00 495.80 0.0M
2025-01-08 459.90 472.20 451.40 472.20 0.0M
2025-01-07 442.00 457.00 442.00 449.75 0.0M
2025-01-06 477.60 477.60 450.00 453.45 0.0M
2025-01-03 454.00 454.90 453.95 454.90 0.0M
2025-01-02 454.00 457.50 446.00 446.00 0.0M
2025-01-01 457.70 460.00 448.55 448.55 0.0M