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
2024-12-31 10.99 10.99 10.43 10.75 0.0M
2024-12-30 10.81 11.15 10.55 10.64 0.0M
2024-12-27 10.74 11.14 10.65 10.81 0.1M
2024-12-26 11.25 11.25 10.50 10.96 0.1M
2024-12-24 11.45 11.45 10.80 10.99 0.0M
2024-12-23 11.58 11.59 10.80 10.98 0.1M
2024-12-20 11.90 11.90 11.19 11.20 0.1M
2024-12-19 11.22 11.94 10.90 11.77 0.1M
2024-12-18 11.99 11.99 11.21 11.41 0.0M
2024-12-17 11.98 11.98 11.32 11.72 0.1M
2024-12-16 11.52 12.20 11.50 11.54 0.0M
2024-12-13 11.90 11.90 11.30 11.64 0.0M
2024-12-12 12.29 12.29 11.65 11.75 0.0M
2024-12-11 12.29 12.49 11.72 12.06 0.0M
2024-12-10 12.10 12.51 11.39 12.15 0.2M
2024-12-09 12.16 12.50 11.80 11.98 0.0M
2024-12-06 12.60 12.60 11.62 12.16 0.0M
2024-12-05 13.36 13.36 12.16 12.16 0.2M
2024-12-04 12.70 12.86 12.35 12.79 0.1M
2024-12-03 12.16 12.25 11.31 12.25 0.1M
2024-12-02 11.41 11.67 11.20 11.67 0.1M
2024-11-29 11.13 11.24 10.45 11.12 0.1M
2024-11-28 10.98 11.22 10.67 10.91 0.1M
2024-11-27 12.40 12.40 11.22 11.22 0.4M
2024-11-26 13.56 14.27 12.46 12.46 0.5M
2024-11-25 14.74 14.74 13.06 13.84 0.1M
2024-11-22 15.30 15.30 13.96 14.18 0.2M
2024-11-21 14.45 15.71 14.29 15.29 0.3M
2024-11-19 13.60 14.45 11.99 14.29 0.2M
2024-11-18 13.32 13.90 12.72 13.14 0.0M
2024-11-14 13.90 13.90 12.70 13.32 0.0M
2024-11-13 13.31 13.97 13.31 13.31 0.1M
2024-11-12 14.50 14.70 13.70 14.01 0.0M
2024-11-11 14.92 14.92 13.51 14.00 0.0M
2024-11-08 14.69 14.69 13.96 14.21 0.0M
2024-11-07 15.43 15.43 14.40 14.69 0.0M
2024-11-06 14.08 14.78 13.52 14.77 0.1M
2024-11-05 14.30 14.30 13.70 14.08 0.0M
2024-11-04 14.39 14.39 13.69 13.88 0.0M
2024-11-01 14.00 14.00 13.72 13.77 0.0M
2024-10-31 13.84 14.50 13.13 13.73 0.1M
2024-10-30 13.49 13.84 12.82 13.82 0.0M
2024-10-29 13.55 13.74 12.88 13.49 0.0M
2024-10-28 14.35 14.35 13.40 13.55 0.0M
2024-10-25 14.00 14.28 13.50 13.95 0.0M
2024-10-24 13.60 14.70 13.58 14.00 0.0M
2024-10-23 13.40 14.26 13.38 14.00 0.0M
2024-10-22 14.21 14.74 13.78 13.82 0.0M
2024-10-21 15.00 15.00 14.10 14.50 0.0M
2024-10-18 14.07 14.99 14.06 14.84 0.0M
2024-10-17 14.73 15.08 14.00 14.64 0.0M
2024-10-16 14.82 15.19 14.37 14.72 0.0M
2024-10-15 14.94 15.20 14.74 15.12 0.0M
2024-10-14 14.62 14.99 14.25 14.94 0.0M
2024-10-11 14.71 15.57 14.70 15.00 0.0M
2024-10-10 15.06 15.70 14.76 15.45 0.0M
2024-10-09 15.30 15.65 14.80 15.53 0.0M
2024-10-08 15.00 15.34 14.25 15.30 0.0M
2024-10-07 15.87 15.87 14.82 15.00 0.1M
2024-10-04 15.12 15.86 14.37 15.59 0.1M
2024-10-03 15.05 15.48 14.30 15.12 0.0M
2024-10-01 14.25 14.75 13.82 14.75 0.0M
2024-09-30 13.40 14.28 13.40 14.05 0.0M
2024-09-27 13.45 13.60 13.45 13.60 0.0M
2024-09-26 13.71 13.72 13.71 13.72 0.0M
2024-09-25 13.92 14.20 13.92 13.92 0.0M
2024-09-24 13.69 14.20 13.69 14.20 0.0M
2024-09-23 13.96 13.96 13.96 13.96 0.0M
2024-09-20 13.26 13.69 13.26 13.69 0.0M
2024-09-19 13.44 13.44 13.43 13.43 0.0M
2024-09-18 13.61 14.13 13.61 13.70 0.0M
2024-09-17 13.86 13.86 13.86 13.86 0.1M
2024-09-16 14.42 14.42 14.14 14.14 0.0M
2024-09-13 14.42 14.70 14.42 14.42 0.0M
2024-09-12 14.70 14.75 14.70 14.70 0.0M
2024-09-11 14.50 15.05 14.50 15.00 0.0M
2024-09-10 14.78 14.78 14.78 14.78 0.1M
2024-09-09 15.08 15.10 15.08 15.08 0.0M
2024-09-06 14.85 15.38 14.85 15.38 0.0M
2024-09-05 15.05 15.45 15.05 15.15 0.1M
2024-09-04 15.85 15.85 15.35 15.35 0.0M
2024-09-03 15.54 15.54 15.54 15.54 0.0M
2024-09-02 15.80 16.05 15.80 15.85 0.0M
2024-08-30 16.08 16.08 16.08 16.08 0.0M
2024-08-29 16.74 16.74 16.40 16.40 0.0M
2024-08-28 16.73 16.73 16.60 16.73 0.1M
2024-08-27 16.10 16.41 16.10 16.41 0.1M
2024-08-26 15.82 16.41 15.82 16.09 0.0M
2024-08-23 16.09 16.09 16.02 16.09 0.1M
2024-08-22 14.95 15.33 14.90 15.33 0.1M
2024-08-21 14.55 14.60 13.85 14.60 0.1M
2024-08-20 13.50 13.91 12.95 13.91 0.1M
2024-08-19 12.71 13.34 12.20 13.25 0.1M
2024-08-16 12.87 13.00 12.41 12.71 0.1M
2024-08-14 13.66 13.66 12.45 12.81 0.1M
2024-08-13 13.00 13.53 12.82 13.07 0.1M
2024-08-12 14.25 14.25 13.19 13.26 0.1M
2024-08-09 13.90 14.19 13.05 13.84 0.2M
2024-08-08 14.25 14.50 13.54 13.59 0.1M
2024-08-07 15.00 15.00 14.13 14.25 0.1M
2024-08-06 15.08 15.46 14.33 14.60 0.1M
2024-08-05 15.10 15.85 14.64 15.08 0.1M
2024-08-02 15.70 15.80 14.82 15.17 0.1M
2024-08-01 15.98 15.98 15.07 15.60 0.1M
2024-07-31 16.00 16.00 15.27 15.48 0.1M
2024-07-30 16.20 16.20 15.27 15.76 0.1M
2024-07-29 16.60 16.82 15.52 15.86 0.1M
2024-07-26 16.75 16.75 15.94 16.33 0.1M
2024-07-25 15.47 16.98 15.47 16.40 0.1M
2024-07-24 16.60 16.60 15.75 16.28 0.1M
2024-07-23 16.30 16.73 16.00 16.45 0.1M
2024-07-22 17.07 17.07 16.10 16.73 0.1M
2024-07-19 17.20 17.21 16.54 16.74 0.1M
2024-07-18 17.86 17.86 17.00 17.21 0.1M
2024-07-16 18.03 18.03 17.34 17.58 0.1M
2024-07-15 18.70 18.70 17.45 17.90 0.1M
2024-07-12 19.00 19.20 18.00 18.36 0.0M
2024-07-11 18.50 18.95 17.17 18.91 0.2M
2024-07-10 19.43 19.43 17.89 18.05 0.2M
2024-07-09 19.69 19.69 18.24 18.83 0.2M
2024-07-08 19.94 20.00 18.60 19.19 0.2M
2024-07-05 20.08 20.08 19.09 19.57 0.1M
2024-07-04 20.22 20.22 19.40 19.78 0.0M
2024-07-03 20.48 20.48 19.50 19.92 0.2M
2024-07-02 20.10 20.70 19.80 19.84 0.2M
2024-07-01 20.45 20.79 19.88 20.36 0.2M
2024-06-28 21.17 21.35 20.00 20.64 0.2M
2024-06-27 19.65 21.00 19.65 20.67 0.2M
2024-06-26 20.00 21.00 19.38 20.62 0.3M
2024-06-25 20.20 20.50 19.50 19.74 0.3M
2024-06-24 23.74 23.79 18.56 20.07 3.7M
2024-06-21 24.99 24.99 23.00 23.19 0.2M
2024-06-20 20.00 24.95 19.80 24.49 2.2M
2024-06-19 27.55 28.80 21.77 21.77 2.6M
2024-06-18 30.28 30.28 26.90 27.21 0.3M
2024-06-14 31.20 31.20 29.00 30.01 0.0M
2024-06-13 29.99 30.97 29.00 29.42 0.0M
2024-06-12 28.00 31.40 28.00 29.99 0.0M
2024-06-11 29.67 30.99 29.61 30.08 0.0M
2024-06-10 30.01 32.35 29.26 30.06 0.0M
2024-06-07 32.35 32.35 29.60 30.01 0.0M
2024-06-06 32.10 32.10 30.00 30.66 0.0M
2024-06-05 28.07 32.50 28.07 31.47 0.0M
2024-06-04 34.38 34.38 28.13 29.97 0.1M
2024-06-03 32.51 36.40 30.65 32.89 0.2M
2024-05-31 27.80 32.18 27.05 31.87 0.1M
2024-05-30 31.87 31.89 25.35 27.31 0.1M
2024-05-29 27.50 31.55 26.99 31.26 0.2M
2024-05-28 27.05 27.90 26.91 27.00 0.0M
2024-05-27 28.19 28.19 27.89 27.91 0.0M
2024-05-24 28.50 28.98 27.61 27.89 0.1M
2024-05-23 31.00 31.00 27.90 28.90 0.2M
2024-05-22 27.45 30.22 27.45 29.40 0.0M
2024-05-21 30.60 30.60 28.00 29.03 0.1M
2024-05-18 30.19 29.54 28.02 28.02 0.0M
2024-05-17 26.97 29.75 25.81 28.82 0.0M
2024-05-16 26.65 26.65 26.00 26.27 0.0M
2024-05-15 26.69 26.69 25.82 26.25 0.0M
2024-05-14 26.00 26.72 26.00 26.47 0.0M
2024-05-13 26.79 26.79 25.31 26.50 0.0M
2024-05-10 26.80 26.80 25.63 26.38 0.0M
2024-05-09 27.16 27.16 25.51 26.00 0.0M
2024-05-08 27.36 27.36 26.01 26.39 0.0M
2024-05-07 27.59 27.59 26.00 26.52 0.0M
2024-05-06 26.40 27.00 26.00 26.71 0.0M
2024-05-03 25.83 26.95 25.80 26.50 0.0M
2024-05-02 27.16 28.16 24.40 25.83 0.1M
2024-04-30 27.49 28.34 27.40 27.71 0.0M
2024-04-29 28.42 28.48 25.50 27.05 0.0M
2024-04-26 28.49 28.49 28.01 28.42 0.0M
2024-04-25 28.28 28.50 28.02 28.26 0.0M
2024-04-24 27.50 28.46 27.50 28.20 0.0M
2024-04-23 28.21 29.44 26.61 27.22 0.1M
2024-04-22 28.50 29.91 28.40 28.53 0.0M
2024-04-19 28.33 28.95 27.90 28.50 0.0M
2024-04-18 30.33 30.60 27.75 28.25 0.1M
2024-04-16 30.28 30.28 29.08 29.14 0.0M
2024-04-15 29.81 29.81 29.16 29.69 0.0M
2024-04-12 29.70 31.80 29.40 29.90 0.0M
2024-04-10 28.56 29.75 28.56 29.70 0.0M
2024-04-09 29.17 30.14 29.17 29.50 0.0M
2024-04-08 31.80 31.80 29.12 29.20 0.0M
2024-04-05 31.90 31.90 28.50 29.70 0.0M
2024-04-04 29.29 31.48 28.70 29.26 0.0M
2024-04-03 29.69 29.69 28.01 28.62 0.0M
2024-04-02 29.01 29.70 28.67 28.76 0.0M
2024-04-01 29.70 29.70 28.99 29.01 0.0M
2024-03-28 27.12 29.70 27.12 29.14 0.0M
2024-03-27 28.76 29.40 28.76 28.84 0.0M
2024-03-26 28.72 29.59 28.33 28.76 0.0M
2024-03-22 29.70 29.70 28.47 28.72 0.0M
2024-03-21 29.80 29.85 28.35 29.55 0.0M
2024-03-20 30.99 30.99 28.10 28.32 0.0M
2024-03-19 31.00 31.00 28.26 28.38 0.0M
2024-03-18 29.50 29.50 28.20 28.57 0.0M
2024-03-15 31.24 31.24 28.50 28.91 0.0M
2024-03-14 28.75 29.85 26.90 28.44 0.0M
2024-03-13 30.00 30.93 28.15 28.19 0.0M
2024-03-12 30.50 31.75 29.50 29.60 0.0M
2024-03-11 31.00 32.75 30.11 30.50 0.0M
2024-03-07 29.10 31.80 29.10 31.00 0.0M
2024-03-06 30.10 31.60 29.50 30.23 0.0M
2024-03-05 30.85 32.50 29.00 30.23 0.1M
2024-03-04 33.89 33.89 31.85 32.03 0.0M
2024-03-02 32.28 32.28 31.50 31.50 0.0M
2024-03-01 30.36 32.40 30.36 31.26 0.0M
2024-02-29 32.99 32.99 30.60 31.33 0.0M
2024-02-28 31.26 33.39 30.64 30.72 0.0M
2024-02-27 30.72 32.75 30.52 31.20 0.0M
2024-02-26 32.62 33.90 29.26 30.72 0.0M
2024-02-23 32.00 35.84 32.00 32.39 0.0M
2024-02-22 33.50 33.50 32.52 32.63 0.0M
2024-02-21 35.38 35.38 33.10 33.13 0.0M
2024-02-20 36.39 36.39 33.13 33.71 0.0M
2024-02-19 32.46 35.80 32.46 34.00 0.0M
2024-02-16 34.50 35.75 32.30 32.65 0.0M
2024-02-15 30.31 34.00 30.31 33.48 0.0M
2024-02-14 32.44 33.98 32.06 32.29 0.0M
2024-02-13 34.40 34.40 30.90 32.45 0.0M
2024-02-12 34.43 37.49 31.65 32.54 0.0M
2024-02-09 35.15 36.90 35.01 35.13 0.0M
2024-02-08 34.63 37.48 34.36 36.30 0.0M
2024-02-07 37.00 37.80 34.80 35.34 0.0M
2024-02-06 35.01 37.00 35.01 36.09 0.0M
2024-02-05 37.29 37.29 34.03 36.00 0.0M
2024-02-02 35.02 35.52 32.15 35.52 0.1M
2024-02-01 36.99 36.99 33.65 33.83 0.0M
2024-01-31 35.25 35.74 34.10 35.42 0.1M
2024-01-30 34.33 34.33 32.35 34.04 0.0M
2024-01-29 31.64 32.70 31.20 32.70 0.0M
2024-01-25 31.70 31.90 30.20 31.15 0.0M
2024-01-24 29.74 31.78 29.52 30.39 0.0M
2024-01-23 31.29 31.99 29.73 30.27 0.0M
2024-01-20 30.51 31.90 30.51 31.29 0.0M
2024-01-19 30.50 31.49 30.13 30.71 0.0M
2024-01-18 30.88 31.94 30.40 30.44 0.0M
2024-01-17 31.65 32.34 30.66 31.71 0.0M
2024-01-16 30.76 32.49 30.76 31.65 0.0M
2024-01-15 32.59 32.59 31.00 31.65 0.0M
2024-01-12 31.53 32.28 30.33 31.10 0.0M
2024-01-11 33.00 33.00 31.16 31.75 0.0M
2024-01-10 33.00 33.00 31.60 32.29 0.0M
2024-01-09 31.25 32.50 31.25 32.28 0.0M
2024-01-08 31.00 32.10 30.70 31.92 0.0M
2024-01-05 31.00 31.65 30.00 30.98 0.0M
2024-01-04 30.88 30.88 29.12 30.60 0.0M
2024-01-03 30.11 30.50 29.06 29.95 0.0M
2024-01-02 31.49 31.49 29.38 30.11 0.0M
2024-01-01 29.52 30.58 29.51 30.10 0.0M