Indraprastha Medical Corporation Ltd (IMCL)

IMCL
🏛️ Indien →
573.70
Letzte Aktualisierung: 2025-10-07
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 75.95 77.50 75.45 76.15 0.1M
2021-12-30 76.00 76.90 75.50 75.85 0.2M
2021-12-29 75.20 77.10 74.85 75.80 0.3M
2021-12-28 73.70 75.40 73.70 74.85 0.1M
2021-12-27 74.25 74.60 73.00 73.55 0.1M
2021-12-24 74.80 74.80 73.40 73.65 0.1M
2021-12-23 74.15 75.35 73.20 74.05 0.2M
2021-12-22 73.95 74.45 73.20 73.55 0.1M
2021-12-21 74.40 74.85 72.65 73.00 0.2M
2021-12-20 76.00 76.90 72.30 72.95 0.3M
2021-12-17 78.90 79.70 68.70 75.00 0.4M
2021-12-16 80.70 81.60 78.20 78.65 0.2M
2021-12-15 79.10 82.40 78.55 80.95 0.5M
2021-12-14 77.35 80.10 77.00 79.30 0.4M
2021-12-13 77.80 78.40 76.10 76.75 0.3M
2021-12-10 78.80 80.00 76.10 77.30 0.3M
2021-12-09 80.15 80.85 78.40 78.70 0.4M
2021-12-08 81.10 81.35 79.50 79.95 0.2M
2021-12-07 81.60 83.70 78.70 79.90 0.3M
2021-12-06 83.80 84.05 80.10 81.05 0.3M
2021-12-03 86.00 87.50 82.55 83.25 1.0M
2021-12-02 78.35 86.75 77.15 85.25 2.5M
2021-12-01 77.25 79.50 75.40 77.80 0.3M
2021-11-30 73.60 78.50 73.00 77.00 0.3M
2021-11-29 77.30 78.15 66.80 72.35 0.3M
2021-11-26 74.55 78.80 73.85 76.75 0.6M
2021-11-25 73.55 76.55 73.30 75.20 0.2M
2021-11-24 75.40 75.55 71.95 73.35 0.1M
2021-11-23 73.80 74.95 72.20 74.10 0.1M
2021-11-22 79.30 79.80 72.20 73.40 0.4M
2021-11-18 80.50 81.80 78.40 78.90 0.3M
2021-11-17 76.80 83.00 76.60 80.50 1.7M
2021-11-16 78.60 78.90 76.55 76.85 0.2M
2021-11-15 76.00 79.70 75.40 78.50 0.7M
2021-11-12 78.65 78.70 75.20 75.45 0.2M
2021-11-11 78.30 80.40 77.40 77.90 0.3M
2021-11-10 76.50 80.80 76.05 78.30 0.7M
2021-11-09 75.15 76.95 75.15 76.60 0.2M
2021-11-08 74.30 75.80 74.30 75.15 0.1M
2021-11-04 74.05 74.90 74.05 74.50 0.0M
2021-11-03 73.35 74.70 73.00 74.15 0.1M
2021-11-02 73.75 74.35 71.50 72.70 0.1M
2021-11-01 73.00 74.00 71.70 72.30 0.2M
2021-10-29 73.00 73.80 71.30 72.60 0.1M
2021-10-28 74.95 75.20 73.00 73.20 0.1M
2021-10-27 74.95 76.40 74.20 74.60 0.1M
2021-10-26 74.45 76.05 72.35 74.25 0.1M
2021-10-25 75.65 76.45 73.00 73.80 0.1M
2021-10-22 76.15 77.15 74.20 75.00 0.1M
2021-10-21 77.20 77.70 75.40 75.95 0.2M
2021-10-20 77.70 78.10 76.05 76.50 0.2M
2021-10-19 80.00 80.45 77.50 77.75 0.2M
2021-10-18 81.00 81.50 79.05 79.30 0.2M
2021-10-14 80.60 81.75 79.90 80.05 0.2M
2021-10-13 80.45 80.70 79.80 80.00 0.2M
2021-10-12 80.20 80.85 79.55 79.80 0.2M
2021-10-11 80.70 80.90 79.75 80.00 0.1M
2021-10-08 80.65 80.65 79.40 79.75 0.2M
2021-10-07 81.25 81.90 79.55 80.00 0.1M
2021-10-06 80.20 82.20 79.00 80.05 0.4M
2021-10-05 79.25 80.50 78.85 79.45 0.2M
2021-10-04 79.05 80.30 79.05 79.25 0.2M
2021-10-01 78.40 80.30 78.40 78.90 0.1M
2021-09-30 80.00 80.85 78.40 78.70 0.2M
2021-09-29 79.05 81.00 78.75 79.45 0.2M
2021-09-28 80.70 81.70 78.95 79.50 0.2M
2021-09-27 83.90 84.40 80.05 80.75 0.2M
2021-09-24 84.40 84.55 81.50 82.70 0.3M
2021-09-23 83.00 84.50 82.25 83.55 0.8M
2021-09-22 77.95 83.00 77.00 82.45 0.8M
2021-09-21 77.55 78.50 76.40 77.35 0.1M
2021-09-20 78.60 79.50 77.50 77.75 0.1M
2021-09-17 80.40 81.15 77.55 78.75 0.2M
2021-09-16 80.40 81.40 79.75 79.95 0.2M
2021-09-15 80.75 82.15 79.75 80.65 0.4M
2021-09-14 80.75 81.55 79.20 79.70 0.3M
2021-09-13 82.25 82.45 79.90 80.30 0.3M
2021-09-09 79.80 83.65 78.60 81.95 0.8M
2021-09-08 80.20 80.80 78.55 78.80 0.1M
2021-09-07 80.40 81.40 79.10 79.55 0.2M
2021-09-06 80.40 81.60 80.10 80.35 0.2M
2021-09-03 83.10 83.40 80.00 80.40 0.3M
2021-09-02 77.15 86.20 77.15 82.60 2.0M
2021-09-01 77.45 78.25 76.30 76.95 0.2M
2021-08-31 75.30 80.00 74.60 76.80 0.8M
2021-08-30 74.80 76.30 74.05 74.75 0.2M
2021-08-27 74.60 75.00 74.05 74.25 0.2M
2021-08-26 74.75 75.50 74.05 74.30 0.1M
2021-08-25 74.70 76.20 73.90 74.25 0.2M
2021-08-24 73.00 74.75 73.00 74.10 0.2M
2021-08-23 78.30 79.40 72.05 73.10 0.3M
2021-08-20 77.70 81.50 76.55 77.75 0.7M
2021-08-18 81.80 82.25 78.05 78.85 0.3M
2021-08-17 81.70 85.80 80.70 81.35 1.8M
2021-08-16 78.25 83.75 78.00 82.20 1.7M
2021-08-13 78.10 79.40 77.15 77.75 0.2M
2021-08-12 75.60 78.70 75.60 78.00 0.3M
2021-08-11 80.35 80.60 72.80 75.60 0.6M
2021-08-10 81.90 84.30 79.30 79.85 1.5M
2021-08-09 82.05 82.90 79.20 79.65 0.3M
2021-08-06 82.30 83.05 81.40 81.65 0.2M
2021-08-05 83.30 83.60 81.40 81.85 0.3M
2021-08-04 86.15 86.15 82.70 82.90 0.4M
2021-08-03 82.70 86.35 82.70 85.45 1.3M
2021-08-02 83.50 83.95 82.30 82.70 0.3M
2021-07-30 81.75 83.40 81.70 82.70 0.3M
2021-07-29 81.60 82.40 81.00 81.25 0.3M
2021-07-28 83.40 83.80 80.00 81.25 0.3M
2021-07-27 83.90 84.60 82.80 83.15 0.3M
2021-07-26 82.55 86.30 82.55 83.30 0.9M
2021-07-23 83.10 84.50 82.25 82.45 0.2M
2021-07-22 82.80 85.85 82.50 83.65 0.6M
2021-07-20 83.35 84.25 80.70 81.55 0.4M
2021-07-19 83.80 84.80 82.90 83.20 0.4M
2021-07-16 85.80 86.35 84.35 84.50 0.3M
2021-07-15 87.00 87.15 85.00 85.35 0.3M
2021-07-14 85.50 88.30 84.40 86.80 1.2M
2021-07-13 86.70 87.45 84.80 85.20 1.1M
2021-07-12 84.00 86.25 82.50 84.80 0.9M
2021-07-09 84.40 86.85 83.10 83.75 1.4M
2021-07-08 83.65 84.55 81.80 82.25 0.5M
2021-07-07 84.50 85.90 82.80 83.40 0.5M
2021-07-06 85.30 86.60 83.85 84.20 0.6M
2021-07-05 87.40 87.75 84.65 84.90 0.5M
2021-07-02 88.50 89.75 86.20 86.85 0.4M
2021-07-01 84.85 94.20 84.50 88.10 1.8M
2021-06-30 84.85 85.30 84.00 84.30 0.4M
2021-06-29 85.00 86.30 83.70 84.30 0.5M
2021-06-28 85.65 86.35 84.15 84.90 0.8M
2021-06-25 85.05 88.35 84.60 85.05 1.2M
2021-06-24 87.00 87.00 84.05 84.60 0.5M
2021-06-23 87.50 88.65 84.65 85.30 0.5M
2021-06-22 87.80 89.10 86.05 86.40 0.4M
2021-06-21 85.00 88.40 84.70 87.00 0.3M
2021-06-18 89.60 90.80 84.50 87.60 0.5M
2021-06-17 88.15 92.45 87.75 89.50 0.8M
2021-06-16 91.00 92.60 89.00 89.50 0.5M
2021-06-15 91.90 93.40 90.50 90.75 0.6M
2021-06-14 95.90 95.95 90.25 91.40 0.9M
2021-06-11 96.50 97.50 93.45 93.90 0.9M
2021-06-10 98.40 98.65 94.40 95.40 2.4M
2021-06-09 96.00 102.50 96.00 98.60 7.4M
2021-06-08 96.00 97.70 93.15 95.05 1.4M
2021-06-07 92.20 98.80 92.20 95.90 5.4M
2021-06-04 89.80 96.00 89.20 91.50 3.9M
2021-06-03 89.30 90.00 88.60 89.25 0.7M
2021-06-02 89.10 91.20 88.00 88.75 0.9M
2021-06-01 87.45 91.50 84.05 89.70 2.2M
2021-05-31 87.15 88.35 86.20 86.60 0.4M
2021-05-28 87.30 91.60 86.20 86.80 0.8M
2021-05-27 89.85 89.90 86.70 87.15 0.5M
2021-05-26 86.75 92.75 86.40 89.15 2.2M
2021-05-25 87.40 88.90 86.00 86.15 0.5M
2021-05-24 89.00 90.45 86.65 87.10 0.7M
2021-05-21 90.60 92.30 87.80 88.25 1.0M
2021-05-20 91.55 95.20 88.25 89.95 3.2M
2021-05-19 83.75 93.65 82.55 91.15 7.3M
2021-05-18 76.20 87.50 75.10 84.50 5.7M
2021-05-17 80.05 80.80 75.25 76.15 0.9M
2021-05-14 81.45 83.00 78.75 79.45 0.9M
2021-05-12 84.95 86.90 79.70 80.15 1.0M
2021-05-11 84.30 89.90 83.65 84.50 1.3M
2021-05-10 91.00 91.50 83.90 85.85 1.5M
2021-05-07 87.50 93.65 87.10 88.50 3.1M
2021-05-06 85.00 95.75 80.00 90.00 16.3M
2021-05-05 70.00 83.25 69.10 83.25 9.6M
2021-05-04 73.90 74.80 69.05 69.40 1.0M
2021-05-03 65.75 72.45 65.50 71.90 2.0M
2021-04-30 69.00 70.50 65.70 66.75 0.9M
2021-04-29 73.00 73.70 69.05 69.95 2.2M
2021-04-28 64.70 73.40 62.45 71.75 8.3M
2021-04-27 61.00 64.90 60.25 64.20 2.1M
2021-04-26 58.80 60.80 58.40 60.35 0.8M
2021-04-23 60.00 61.50 56.40 58.15 1.1M
2021-04-22 56.80 59.55 56.75 58.20 0.6M
2021-04-20 54.95 58.80 54.95 56.75 0.9M
2021-04-19 55.25 55.55 54.00 54.65 0.3M
2021-04-16 56.95 57.30 55.10 55.40 0.2M
2021-04-15 56.10 57.70 55.50 56.20 0.2M
2021-04-13 55.05 56.45 55.05 55.95 0.1M
2021-04-12 58.85 58.85 54.55 54.85 0.4M
2021-04-09 58.30 59.80 57.50 58.50 0.6M
2021-04-08 57.85 58.55 56.15 56.45 0.3M
2021-04-07 59.00 59.75 57.15 57.55 0.3M
2021-04-06 59.35 61.80 58.10 58.55 0.7M
2021-04-05 57.70 60.50 56.15 59.35 1.5M
2021-04-01 54.00 56.35 54.00 56.00 0.2M
2021-03-31 54.85 54.85 53.60 53.70 0.1M
2021-03-30 54.95 55.60 54.00 54.15 0.1M
2021-03-26 54.20 54.90 53.50 53.95 0.1M
2021-03-25 55.00 55.05 52.80 53.20 0.2M
2021-03-24 55.70 56.35 54.20 54.45 0.1M
2021-03-23 56.10 56.70 55.20 55.90 0.1M
2021-03-22 55.15 57.50 54.75 55.90 0.2M
2021-03-19 56.90 56.90 53.70 54.95 0.2M
2021-03-18 58.50 59.00 55.25 56.45 0.7M
2021-03-17 53.60 59.10 53.60 56.35 1.7M
2021-03-16 53.00 55.00 52.80 53.75 0.3M
2021-03-15 53.75 53.75 52.75 53.00 0.1M
2021-03-12 54.20 55.00 53.45 53.65 0.1M
2021-03-10 55.70 55.70 53.25 54.00 0.2M
2021-03-09 55.90 56.40 54.10 54.40 0.1M
2021-03-08 56.10 56.60 55.25 55.50 0.1M
2021-03-05 55.15 57.65 55.05 55.20 0.4M
2021-03-04 53.95 57.80 53.55 55.80 0.6M
2021-03-03 53.85 54.60 53.60 54.00 0.1M
2021-03-02 53.50 54.00 53.40 53.70 0.1M
2021-03-01 53.55 54.10 53.10 53.50 0.1M
2021-02-26 52.60 53.75 52.60 53.15 0.1M
2021-02-25 55.00 55.35 53.65 53.75 0.1M
2021-02-24 52.75 53.60 52.25 53.20 0.1M
2021-02-23 53.00 53.20 52.50 52.75 0.1M
2021-02-22 53.30 54.20 52.50 52.65 0.2M
2021-02-19 53.25 53.90 52.55 52.95 0.1M
2021-02-18 53.50 54.00 53.10 53.55 0.1M
2021-02-17 53.30 54.40 53.10 53.50 0.2M
2021-02-16 54.60 54.75 53.25 53.75 0.3M
2021-02-15 52.90 55.40 52.15 54.45 0.5M
2021-02-12 53.15 53.15 52.15 52.40 0.2M
2021-02-11 53.20 53.60 52.40 52.70 0.2M
2021-02-10 53.70 53.85 52.85 53.05 0.1M
2021-02-09 54.80 54.95 53.55 53.70 0.1M
2021-02-08 54.50 55.70 54.10 54.80 0.3M
2021-02-05 55.80 55.80 54.10 54.40 0.1M
2021-02-04 54.20 55.50 54.00 54.60 0.1M
2021-02-03 54.30 54.75 53.85 54.00 0.1M
2021-02-02 54.00 55.00 53.25 53.65 0.1M
2021-02-01 54.40 54.90 53.05 54.00 0.2M
2021-01-29 53.95 54.40 52.05 52.85 0.1M
2021-01-28 52.95 54.50 52.75 53.65 0.1M
2021-01-27 54.50 54.85 51.95 53.90 0.3M
2021-01-25 56.45 56.80 54.20 54.60 0.1M
2021-01-22 57.00 57.35 51.90 56.05 0.4M
2021-01-21 56.45 57.85 55.50 57.05 0.4M
2021-01-20 56.30 56.80 55.90 56.25 0.1M
2021-01-19 56.30 56.95 55.55 55.95 0.1M
2021-01-18 56.70 57.20 55.55 55.90 0.1M
2021-01-15 57.15 58.00 56.65 57.15 0.2M
2021-01-14 57.60 57.85 57.00 57.15 0.2M
2021-01-13 57.50 58.55 56.70 57.20 0.3M
2021-01-12 57.90 58.45 57.00 57.25 0.2M
2021-01-11 59.00 59.20 57.20 57.55 0.2M
2021-01-08 59.05 60.00 58.55 58.80 0.2M
2021-01-07 59.25 59.75 58.55 58.80 0.2M
2021-01-06 60.55 60.60 58.25 58.75 0.4M
2021-01-05 57.00 61.00 56.85 59.75 0.7M
2021-01-04 57.85 58.90 56.80 57.20 0.2M
2021-01-01 57.70 57.90 57.10 57.35 0.1M