Inditrade Capital Ltd (ICLI)

ICLI
🏛️ Indien →
5.01
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 31.90 33.00 31.90 32.30 0.0M
2021-12-30 32.50 32.80 32.00 32.55 0.0M
2021-12-29 31.85 32.95 31.55 32.30 0.0M
2021-12-28 32.85 32.85 31.10 32.50 0.0M
2021-12-27 31.90 32.80 31.90 32.45 0.0M
2021-12-24 32.70 32.70 31.70 32.20 0.0M
2021-12-23 31.35 32.95 30.20 32.00 0.0M
2021-12-22 32.50 33.20 30.20 31.85 0.0M
2021-12-21 32.75 32.95 31.25 32.85 0.0M
2021-12-20 32.10 33.10 31.70 32.75 0.0M
2021-12-17 32.60 33.90 32.30 32.35 0.0M
2021-12-16 32.75 33.55 32.75 32.90 0.0M
2021-12-15 33.45 33.75 32.85 33.10 0.0M
2021-12-14 32.70 33.90 32.55 33.10 0.0M
2021-12-13 32.60 34.50 32.60 33.20 0.0M
2021-12-10 32.30 35.00 32.30 33.25 0.0M
2021-12-09 32.50 34.10 32.50 32.90 0.0M
2021-12-08 33.55 33.75 32.35 33.10 0.0M
2021-12-07 32.15 34.50 32.15 32.85 0.0M
2021-12-06 32.30 34.50 32.30 32.65 0.0M
2021-12-03 33.40 34.50 32.35 33.30 0.0M
2021-12-02 35.65 35.65 33.00 34.00 0.1M
2021-12-01 33.60 38.40 32.00 34.50 0.3M
2021-11-30 33.60 33.60 30.35 32.00 0.0M
2021-11-29 33.00 33.80 31.25 32.10 0.0M
2021-11-26 32.60 34.10 32.30 32.40 0.0M
2021-11-25 33.00 34.50 32.60 32.75 0.0M
2021-11-24 32.60 34.00 32.60 33.00 0.0M
2021-11-23 33.00 33.00 31.15 32.95 0.0M
2021-11-22 32.75 34.00 31.50 32.70 0.0M
2021-11-18 34.30 34.30 33.05 33.40 0.0M
2021-11-17 33.80 34.75 33.50 33.80 0.0M
2021-11-16 34.00 37.85 32.70 33.95 0.1M
2021-11-15 33.80 33.80 32.70 33.40 0.0M
2021-11-12 33.00 34.00 32.55 32.70 0.0M
2021-11-11 33.85 34.70 33.30 33.75 0.0M
2021-11-10 33.70 34.50 32.60 33.85 0.0M
2021-11-09 34.80 34.80 32.35 33.00 0.0M
2021-11-08 34.70 34.70 32.55 34.10 0.0M
2021-11-04 32.40 34.90 32.40 34.00 0.0M
2021-11-03 33.10 34.50 32.30 33.05 0.0M
2021-11-02 32.90 35.10 32.00 34.60 0.0M
2021-11-01 31.65 33.25 31.65 32.70 0.0M
2021-10-29 33.90 33.90 31.40 32.25 0.0M
2021-10-28 32.05 33.30 32.05 32.90 0.0M
2021-10-27 33.80 33.80 32.40 33.35 0.0M
2021-10-26 33.20 33.80 30.80 33.45 0.0M
2021-10-25 34.50 34.50 32.10 32.20 0.0M
2021-10-22 33.00 34.75 33.00 33.30 0.0M
2021-10-21 34.90 34.90 32.15 33.15 0.0M
2021-10-20 33.30 34.60 33.30 33.55 0.0M
2021-10-19 34.00 36.35 33.05 33.75 0.1M
2021-10-18 35.00 36.40 34.30 34.60 0.0M
2021-10-14 34.20 35.10 34.00 34.90 0.0M
2021-10-13 34.90 34.90 34.20 34.60 0.0M
2021-10-12 34.10 34.90 34.10 34.35 0.0M
2021-10-11 35.05 35.50 33.35 34.80 0.0M
2021-10-08 34.00 35.45 34.00 34.35 0.0M
2021-10-07 34.65 36.50 33.35 34.75 0.1M
2021-10-06 34.70 34.85 33.00 33.70 0.0M
2021-10-05 34.10 35.95 32.00 34.35 0.0M
2021-10-04 34.10 36.50 30.20 34.40 0.0M
2021-10-01 35.10 35.10 34.10 34.60 0.0M
2021-09-30 35.35 35.35 34.10 34.70 0.0M
2021-09-29 34.10 36.00 34.00 34.60 0.0M
2021-09-28 35.00 36.05 34.05 34.50 0.0M
2021-09-27 34.00 36.30 34.00 35.65 0.0M
2021-09-24 34.50 36.45 34.50 35.55 0.0M
2021-09-23 35.50 36.60 35.05 35.55 0.0M
2021-09-22 35.55 37.30 35.00 35.55 0.0M
2021-09-21 36.10 38.00 34.55 35.55 0.0M
2021-09-20 36.60 37.85 35.00 35.65 0.0M
2021-09-17 37.90 40.95 36.00 37.35 0.1M
2021-09-16 34.15 41.25 34.15 37.50 0.5M
2021-09-15 35.95 35.95 34.15 34.40 0.0M
2021-09-14 34.50 35.25 34.00 34.65 0.0M
2021-09-13 34.00 35.90 34.00 34.55 0.0M
2021-09-09 33.70 38.00 33.70 35.00 0.0M
2021-09-08 34.00 35.90 33.65 34.70 0.0M
2021-09-07 35.85 35.85 33.55 33.95 0.0M
2021-09-06 34.55 36.30 33.50 34.05 0.0M
2021-09-03 36.40 36.40 33.75 34.55 0.0M
2021-09-02 34.35 34.35 33.55 34.00 0.0M
2021-09-01 34.10 36.30 30.05 34.30 0.0M
2021-08-31 36.00 36.90 33.80 34.20 0.0M
2021-08-30 37.00 38.15 34.40 35.25 0.0M
2021-08-27 37.35 38.90 36.10 36.65 0.0M
2021-08-26 39.25 39.90 37.25 37.45 0.0M
2021-08-25 35.05 42.05 35.05 39.20 0.0M
2021-08-24 37.00 39.00 32.30 35.05 0.1M
2021-08-23 35.00 38.00 33.55 34.80 0.0M
2021-08-20 35.05 40.00 34.50 35.00 0.0M
2021-08-18 38.80 39.80 36.10 36.90 0.0M
2021-08-17 38.00 39.60 36.25 38.80 0.0M
2021-08-16 39.20 40.00 37.40 37.95 0.0M
2021-08-13 41.00 41.30 39.60 40.00 0.0M
2021-08-12 40.90 44.00 38.35 40.10 0.0M
2021-08-11 39.25 40.90 39.25 39.40 0.0M
2021-08-10 43.45 43.45 40.00 40.10 0.0M
2021-08-09 44.25 44.25 42.05 42.60 0.0M
2021-08-06 44.00 44.70 43.00 43.45 0.0M
2021-08-05 44.00 45.45 42.60 44.15 0.0M
2021-08-04 46.75 46.75 43.40 44.00 0.0M
2021-08-03 47.00 48.80 45.10 45.90 0.0M
2021-08-02 44.90 49.65 43.50 47.25 0.1M
2021-07-30 42.35 44.80 42.35 44.20 0.0M
2021-07-29 44.00 45.75 43.00 43.65 0.0M
2021-07-28 45.10 46.50 44.65 44.65 0.0M
2021-07-27 45.25 46.80 45.10 45.50 0.0M
2021-07-26 45.95 47.00 45.00 45.35 0.0M
2021-07-23 49.40 49.40 44.95 45.95 0.0M
2021-07-22 47.15 49.95 47.15 48.65 0.0M
2021-07-20 52.20 52.20 47.60 48.10 0.1M
2021-07-19 52.70 53.00 50.25 50.80 0.0M
2021-07-16 51.90 54.50 50.00 52.70 0.1M
2021-07-15 49.80 52.90 46.65 49.95 0.1M
2021-07-14 46.50 51.00 44.50 49.80 0.1M
2021-07-13 45.50 45.85 44.40 45.35 0.0M
2021-07-12 45.00 47.50 45.00 45.50 0.0M
2021-07-09 45.35 47.90 45.15 45.80 0.1M
2021-07-08 42.10 49.75 42.10 47.55 0.2M
2021-07-07 41.45 44.55 40.50 42.95 0.0M
2021-07-06 43.00 45.80 40.00 42.30 0.1M
2021-07-05 38.50 42.50 38.50 41.90 0.1M
2021-07-02 37.55 41.00 37.55 39.35 0.0M
2021-07-01 38.05 38.85 37.00 38.30 0.0M
2021-06-30 38.55 39.90 37.65 39.00 0.0M
2021-06-29 38.80 40.00 37.70 38.75 0.0M
2021-06-28 41.00 41.50 38.50 38.80 0.0M
2021-06-25 37.10 40.85 37.10 39.95 0.0M
2021-06-24 40.05 41.95 39.50 39.85 0.0M
2021-06-23 42.50 44.40 39.00 41.25 0.2M
2021-06-22 36.60 43.30 36.60 42.55 0.4M
2021-06-21 37.00 38.40 35.35 37.20 0.0M
2021-06-18 38.75 38.75 35.80 37.30 0.0M
2021-06-17 38.80 39.30 37.30 37.80 0.0M
2021-06-16 39.70 40.00 37.35 38.00 0.0M
2021-06-15 37.95 40.00 37.05 38.65 0.1M
2021-06-14 38.35 38.50 36.00 37.20 0.0M
2021-06-11 36.40 38.50 36.40 37.55 0.0M
2021-06-10 38.00 39.00 36.70 37.10 0.0M
2021-06-09 38.80 39.70 36.50 37.40 0.0M
2021-06-08 36.30 40.75 35.60 38.80 0.2M
2021-06-07 37.25 38.90 35.50 37.00 0.1M
2021-06-04 39.65 40.00 35.55 37.25 0.1M
2021-06-03 36.30 40.70 33.55 38.95 0.4M
2021-06-02 35.10 35.10 33.15 33.95 0.0M
2021-06-01 34.40 36.00 32.55 34.35 0.0M
2021-05-31 36.00 36.00 32.50 33.25 0.0M
2021-05-28 36.90 36.90 33.60 35.35 0.0M
2021-05-27 35.95 37.50 33.55 35.10 0.0M
2021-05-26 33.90 37.50 30.50 35.80 0.1M
2021-05-25 33.35 34.00 30.10 32.05 0.0M
2021-05-24 31.00 32.45 28.20 31.05 0.0M
2021-05-21 34.00 34.00 30.55 32.45 0.0M
2021-05-20 30.95 33.75 29.40 33.25 0.1M
2021-05-19 30.90 30.95 29.00 29.55 0.0M
2021-05-18 27.50 29.40 27.50 29.10 0.0M
2021-05-17 32.30 32.80 26.15 27.50 0.2M
2021-05-14 32.60 32.60 29.90 30.55 0.0M
2021-05-12 31.80 31.90 30.05 30.70 0.0M
2021-05-11 31.95 31.95 30.55 30.85 0.0M
2021-05-10 31.90 32.90 30.00 30.85 0.0M
2021-05-07 30.20 32.95 30.20 30.95 0.0M
2021-05-06 30.15 32.95 29.25 30.95 0.0M
2021-05-05 32.00 32.00 30.00 30.45 0.0M
2021-05-04 33.75 33.75 30.05 31.90 0.0M
2021-05-03 33.75 33.75 30.65 31.70 0.0M
2021-04-30 33.25 33.25 30.55 32.55 0.0M
2021-04-29 32.00 32.00 30.35 30.65 0.0M
2021-04-28 30.25 32.65 30.00 30.75 0.0M
2021-04-27 28.20 31.80 28.20 30.75 0.0M
2021-04-26 33.35 33.35 29.65 30.15 0.0M
2021-04-23 30.00 32.00 28.80 32.00 0.0M
2021-04-22 28.10 31.00 28.10 30.50 0.0M
2021-04-20 29.85 33.30 28.00 29.85 0.0M
2021-04-19 30.00 35.80 27.65 29.80 0.0M
2021-04-16 32.50 32.50 30.50 31.80 0.0M
2021-04-15 33.00 33.85 32.00 32.25 0.0M
2021-04-13 33.20 34.95 31.35 33.00 0.0M
2021-04-12 35.75 36.20 34.00 34.05 0.0M
2021-04-09 36.15 38.70 36.15 37.95 0.0M
2021-04-08 37.75 37.75 36.15 36.30 0.0M
2021-04-07 36.20 37.30 36.10 36.15 0.0M
2021-04-06 35.50 37.75 35.50 36.15 0.0M
2021-04-05 36.20 38.00 36.15 36.60 0.0M
2021-04-01 35.55 39.00 35.20 37.90 0.0M
2021-03-31 35.30 38.85 35.30 36.25 0.0M
2021-03-30 36.20 38.00 35.40 36.25 0.0M
2021-03-26 36.25 38.40 36.25 37.50 0.0M
2021-03-25 36.45 39.50 36.45 38.50 0.0M
2021-03-24 39.00 39.00 38.20 38.50 0.0M
2021-03-23 39.95 39.95 38.40 38.95 0.0M
2021-03-22 37.00 41.80 36.95 40.20 0.0M
2021-03-19 37.65 40.35 37.55 38.30 0.0M
2021-03-18 36.65 40.00 36.40 39.15 0.0M
2021-03-17 35.70 39.80 35.25 36.85 0.0M
2021-03-16 36.20 37.90 36.15 36.55 0.0M
2021-03-15 37.10 40.85 36.05 36.95 0.0M
2021-03-12 39.00 40.65 37.45 38.15 0.0M
2021-03-10 41.70 41.70 38.90 39.50 0.0M
2021-03-09 42.95 43.90 38.05 39.40 0.0M
2021-03-08 44.95 44.95 41.55 41.85 0.0M
2021-03-05 43.10 44.70 42.00 42.90 0.2M
2021-03-04 41.80 44.50 39.65 43.90 0.1M
2021-03-03 37.70 42.75 36.05 42.75 0.1M
2021-03-02 35.95 40.00 34.65 35.65 0.0M
2021-03-01 34.70 36.90 34.30 34.70 0.0M
2021-02-26 36.15 36.15 34.80 36.00 0.0M
2021-02-25 36.30 36.50 35.30 36.15 0.0M
2021-02-24 35.75 36.30 35.50 36.30 0.0M
2021-02-23 34.15 35.35 34.00 35.00 0.0M
2021-02-22 36.35 36.35 34.00 35.30 0.0M
2021-02-19 37.30 37.30 34.55 36.10 0.0M
2021-02-18 33.75 36.00 33.75 35.95 0.0M
2021-02-17 33.90 35.90 33.90 35.05 0.0M
2021-02-16 35.05 35.20 35.00 35.20 0.0M
2021-02-15 35.60 35.75 34.45 35.65 0.0M
2021-02-12 35.50 36.45 35.50 35.60 0.0M
2021-02-11 37.70 37.70 35.10 35.55 0.0M
2021-02-10 34.30 38.05 34.30 36.05 0.0M
2021-02-09 36.30 37.45 35.40 35.45 0.0M
2021-02-08 35.70 36.90 35.00 36.20 0.0M
2021-02-05 37.70 39.50 35.30 37.10 0.0M
2021-02-04 37.80 38.95 37.75 38.00 0.0M
2021-02-03 41.25 41.30 38.20 40.20 0.0M
2021-02-02 40.00 41.40 37.60 40.20 0.0M
2021-02-01 38.00 41.35 37.00 40.30 0.0M
2021-01-29 38.50 38.65 36.50 38.05 0.0M
2021-01-28 36.90 38.65 33.00 38.25 0.0M
2021-01-27 35.95 36.50 34.95 35.85 0.0M
2021-01-25 33.50 36.00 33.50 35.00 0.0M
2021-01-22 34.45 36.40 34.45 34.90 0.0M
2021-01-21 37.30 37.30 35.05 35.35 0.0M
2021-01-20 37.40 37.70 35.30 36.00 0.0M
2021-01-19 34.60 37.20 34.60 35.80 0.0M
2021-01-18 37.45 37.45 36.00 36.05 0.0M
2021-01-15 37.35 37.50 35.90 36.25 0.0M
2021-01-14 36.70 38.75 36.70 37.65 0.0M
2021-01-13 38.60 38.60 36.60 38.25 0.0M
2021-01-12 38.00 38.95 36.80 37.60 0.0M
2021-01-11 40.20 40.20 37.05 39.00 0.0M
2021-01-08 40.60 42.00 38.30 40.20 0.0M
2021-01-07 40.55 42.00 40.15 40.50 0.0M
2021-01-06 36.00 41.80 35.60 39.75 0.1M
2021-01-05 38.85 39.00 36.20 37.50 0.0M
2021-01-04 38.50 38.50 36.30 37.60 0.0M
2021-01-01 36.10 38.25 36.10 37.50 0.0M