Insilco Ltd (INSI)

INSI
🏛️ Indien →
8.36
Letzte Aktualisierung: 1970-01-01
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 8.55 9.21 8.42 9.03 0.2M
2021-12-30 8.55 8.55 8.27 8.40 0.0M
2021-12-29 8.50 8.55 8.05 8.49 0.1M
2021-12-28 8.00 8.50 7.70 8.43 0.2M
2021-12-27 7.80 7.90 7.58 7.77 0.0M
2021-12-24 7.65 7.80 7.20 7.75 0.0M
2021-12-23 7.40 7.75 7.35 7.60 0.0M
2021-12-22 7.54 7.54 7.05 7.30 0.0M
2021-12-21 7.30 7.60 7.00 7.40 0.0M
2021-12-20 7.14 7.34 6.83 7.00 0.0M
2021-12-17 7.25 7.30 6.97 7.07 0.0M
2021-12-16 7.65 7.65 7.00 7.19 0.1M
2021-12-15 7.60 7.60 7.51 7.52 0.0M
2021-12-14 7.65 7.65 7.50 7.57 0.0M
2021-12-13 7.33 7.85 7.21 7.61 0.0M
2021-12-10 7.35 7.75 7.30 7.32 0.0M
2021-12-09 7.34 7.50 6.95 7.31 0.0M
2021-12-08 7.26 7.43 7.10 7.22 0.0M
2021-12-07 7.79 7.79 7.20 7.29 0.0M
2021-12-06 7.50 7.80 7.15 7.39 0.0M
2021-12-03 7.20 7.50 7.01 7.43 0.0M
2021-12-02 7.08 7.25 6.96 7.13 0.0M
2021-12-01 6.91 7.10 6.83 7.05 0.0M
2021-11-30 7.00 7.25 6.91 6.97 0.0M
2021-11-29 7.85 7.90 7.04 7.11 0.1M
2021-11-26 7.60 7.99 7.55 7.82 0.0M
2021-11-25 7.70 7.90 7.55 7.63 0.0M
2021-11-24 7.25 7.70 7.25 7.58 0.0M
2021-11-23 7.00 7.25 6.90 7.16 0.0M
2021-11-22 7.10 7.25 6.90 7.12 0.0M
2021-11-18 7.11 7.25 6.95 7.18 0.1M
2021-11-17 7.55 7.65 6.95 7.07 0.0M
2021-11-16 7.80 8.00 7.41 7.48 0.0M
2021-11-15 7.70 7.80 7.60 7.71 0.0M
2021-11-12 7.70 7.90 7.35 7.80 0.0M
2021-11-11 7.95 7.99 7.56 7.72 0.0M
2021-11-10 7.90 7.99 7.80 7.83 0.0M
2021-11-09 7.99 7.99 7.61 7.83 0.0M
2021-11-08 8.10 8.10 7.57 7.72 0.0M
2021-11-04 7.12 8.11 7.10 7.99 0.0M
2021-11-03 7.75 7.80 7.55 7.68 0.0M
2021-11-02 7.75 7.85 7.60 7.70 0.0M
2021-11-01 7.75 7.78 7.55 7.69 0.0M
2021-10-29 7.50 7.75 7.20 7.59 0.0M
2021-10-28 7.45 7.55 7.21 7.41 0.0M
2021-10-27 7.60 7.70 7.05 7.50 0.0M
2021-10-26 7.35 7.70 7.30 7.60 0.0M
2021-10-25 7.45 7.65 7.20 7.34 0.0M
2021-10-22 7.80 7.80 7.42 7.46 0.0M
2021-10-21 7.85 7.98 7.60 7.67 0.0M
2021-10-20 7.87 8.05 7.60 7.82 0.0M
2021-10-19 8.25 8.40 7.86 7.94 0.0M
2021-10-18 8.60 8.60 8.00 8.16 0.0M
2021-10-14 8.35 8.45 8.32 8.40 0.0M
2021-10-13 8.00 8.60 7.95 8.32 0.1M
2021-10-12 8.25 8.26 7.55 8.14 0.0M
2021-10-11 8.49 8.49 7.95 8.19 0.0M
2021-10-08 8.15 8.30 8.10 8.15 0.0M
2021-10-07 8.25 8.30 8.06 8.25 0.0M
2021-10-06 8.15 8.25 8.01 8.25 0.0M
2021-10-05 8.02 8.40 8.00 8.09 0.1M
2021-10-04 8.05 8.23 7.90 8.05 0.0M
2021-10-01 8.05 8.25 8.05 8.15 0.0M
2021-09-30 7.85 8.20 7.65 8.08 0.0M
2021-09-29 7.60 7.84 7.50 7.77 0.0M
2021-09-28 7.90 8.05 7.25 7.49 0.1M
2021-09-27 8.38 8.50 7.91 7.99 0.0M
2021-09-24 7.65 8.33 7.51 8.28 0.3M
2021-09-23 7.51 7.72 7.51 7.58 0.0M
2021-09-22 7.45 7.89 7.40 7.70 0.0M
2021-09-21 7.55 7.95 7.30 7.47 0.0M
2021-09-20 7.55 7.95 7.50 7.60 0.0M
2021-09-17 7.60 8.05 7.50 7.81 0.1M
2021-09-16 6.81 7.49 6.75 7.49 0.1M
2021-09-15 6.55 6.95 6.50 6.81 0.1M
2021-09-14 6.20 6.50 6.20 6.47 0.0M
2021-09-13 6.44 6.44 6.17 6.25 0.0M
2021-09-09 6.45 6.45 6.20 6.40 0.0M
2021-09-08 6.55 6.56 6.30 6.35 0.0M
2021-09-07 6.50 6.60 6.21 6.44 0.0M
2021-09-06 6.50 6.70 6.21 6.44 0.0M
2021-09-03 6.40 6.60 6.30 6.55 0.0M
2021-09-02 6.22 6.59 6.20 6.44 0.0M
2021-09-01 6.55 6.70 6.02 6.30 0.0M
2021-08-31 6.42 6.70 6.25 6.34 0.0M
2021-08-30 6.75 6.75 6.01 6.40 0.1M
2021-08-27 7.40 7.50 6.63 6.63 0.1M
2021-08-26 7.34 7.48 6.95 7.36 0.1M
2021-08-25 6.75 7.09 6.70 6.83 0.0M
2021-08-24 6.85 7.00 6.65 6.69 0.0M
2021-08-23 7.00 7.20 6.65 6.80 0.0M
2021-08-20 7.15 7.30 6.98 7.04 0.0M
2021-08-18 7.20 7.55 6.95 7.10 0.0M
2021-08-17 7.69 7.69 7.25 7.29 0.0M
2021-08-16 7.97 7.97 7.40 7.60 0.0M
2021-08-13 7.55 7.55 7.30 7.42 0.0M
2021-08-12 7.30 7.84 7.30 7.57 0.0M
2021-08-11 7.50 7.50 7.00 7.33 0.0M
2021-08-10 7.32 7.65 7.30 7.37 0.0M
2021-08-09 7.95 7.95 7.30 7.49 0.0M
2021-08-06 7.81 7.99 7.50 7.75 0.0M
2021-08-05 8.10 8.10 7.75 7.88 0.0M
2021-08-04 7.80 8.15 7.66 8.02 0.1M
2021-08-03 7.70 8.00 7.63 7.77 0.0M
2021-08-02 7.80 8.08 7.65 7.79 0.0M
2021-07-30 7.80 7.90 7.65 7.80 0.0M
2021-07-29 7.70 7.90 7.50 7.62 0.0M
2021-07-28 7.60 7.80 7.50 7.56 0.0M
2021-07-27 7.80 7.95 7.50 7.65 0.1M
2021-07-26 7.85 8.09 7.76 7.79 0.0M
2021-07-23 7.65 8.00 7.65 7.96 0.0M
2021-07-22 7.65 8.04 7.62 7.74 0.1M
2021-07-20 7.85 7.90 7.52 7.70 0.1M
2021-07-19 8.10 8.10 7.80 7.84 0.0M
2021-07-16 8.05 8.15 7.86 8.01 0.0M
2021-07-15 8.00 8.20 7.85 7.94 0.0M
2021-07-14 7.81 8.09 7.80 7.90 0.0M
2021-07-13 8.30 8.35 7.81 7.84 0.1M
2021-07-12 8.45 8.45 7.86 8.19 0.0M
2021-07-09 8.05 8.40 8.00 8.09 0.0M
2021-07-08 8.48 8.48 8.01 8.15 0.0M
2021-07-07 8.10 8.45 8.06 8.27 0.0M
2021-07-06 8.39 8.50 8.00 8.09 0.0M
2021-07-05 8.19 8.40 8.00 8.28 0.1M
2021-07-02 8.15 8.20 8.00 8.20 0.0M
2021-07-01 8.15 8.40 8.00 8.09 0.1M
2021-06-30 8.05 8.30 7.70 8.01 0.0M
2021-06-29 8.25 8.40 7.72 8.03 0.0M
2021-06-28 7.95 8.30 7.89 8.10 0.0M
2021-06-25 8.00 8.39 7.91 8.30 0.0M
2021-06-24 8.05 8.27 7.80 8.09 0.1M
2021-06-23 7.90 8.00 7.80 7.94 0.0M
2021-06-22 8.01 8.15 7.65 7.95 0.0M
2021-06-21 8.00 8.09 7.50 8.05 0.1M
2021-06-18 8.05 8.20 7.59 7.89 0.1M
2021-06-17 8.00 8.20 7.80 7.98 0.1M
2021-06-16 8.05 8.25 7.90 8.00 0.1M
2021-06-15 8.15 8.25 7.90 8.16 0.1M
2021-06-14 8.47 8.47 8.05 8.09 0.2M
2021-06-11 8.26 8.98 8.18 8.47 0.2M
2021-06-10 8.93 9.05 8.25 8.61 0.2M
2021-06-09 8.90 9.15 8.58 8.62 0.1M
2021-06-08 9.10 9.45 8.90 9.03 0.1M
2021-06-07 8.89 9.70 8.89 9.27 0.1M
2021-06-04 9.80 10.10 9.30 9.35 0.1M
2021-06-03 9.45 9.84 9.45 9.78 0.2M
2021-06-02 8.15 9.69 8.15 9.38 0.7M
2021-06-01 9.02 9.30 8.00 8.08 0.3M
2021-05-31 9.60 10.47 9.20 9.30 0.1M
2021-05-28 10.95 10.95 9.60 9.71 0.2M
2021-05-27 9.35 10.86 8.01 10.38 0.5M
2021-05-26 7.65 9.20 7.60 9.05 0.5M
2021-05-25 7.66 8.00 7.55 7.67 0.1M
2021-05-24 7.70 7.79 7.62 7.66 0.0M
2021-05-21 8.04 8.04 7.61 7.83 0.0M
2021-05-20 7.60 7.95 7.60 7.69 0.1M
2021-05-19 7.30 7.85 7.20 7.60 0.1M
2021-05-18 8.15 8.15 7.00 7.23 0.1M
2021-05-17 6.90 8.15 6.90 7.90 0.2M
2021-05-14 7.00 7.15 6.75 6.81 0.0M
2021-05-12 7.05 7.20 6.80 6.96 0.1M
2021-05-11 7.20 7.20 6.94 7.02 0.0M
2021-05-10 7.12 7.45 6.95 7.03 0.1M
2021-05-07 7.27 7.57 7.15 7.27 0.0M
2021-05-06 7.81 7.81 7.11 7.45 0.0M
2021-05-05 7.79 7.79 7.32 7.35 0.0M
2021-05-04 7.20 7.99 7.06 7.54 0.1M
2021-05-03 7.44 7.85 6.91 7.29 0.0M
2021-04-30 7.70 8.03 7.12 7.32 0.1M
2021-04-29 8.01 8.20 7.50 7.62 0.1M
2021-04-28 7.99 8.50 7.51 7.97 0.3M
2021-04-27 6.39 7.53 6.25 7.35 0.3M
2021-04-26 6.28 6.40 6.01 6.28 0.0M
2021-04-23 6.34 6.48 5.99 6.09 0.1M
2021-04-22 6.59 6.65 6.07 6.21 0.1M
2021-04-20 6.48 6.70 6.06 6.15 0.0M
2021-04-19 6.84 6.84 6.11 6.15 0.1M
2021-04-16 6.60 6.99 6.32 6.73 0.0M
2021-04-15 6.93 7.08 5.73 6.50 0.1M
2021-04-13 7.04 7.14 5.80 6.81 0.0M
2021-04-12 7.26 7.90 6.14 6.76 0.1M
2021-04-09 8.13 8.33 7.40 7.66 0.1M
2021-04-08 6.98 8.13 6.80 7.75 0.1M
2021-04-07 6.94 7.19 6.74 6.79 0.0M
2021-04-06 6.45 7.00 6.45 6.94 0.0M
2021-04-05 6.51 6.84 6.51 6.54 0.0M
2021-04-01 6.38 6.73 6.36 6.68 0.0M
2021-03-31 6.75 6.75 6.31 6.55 0.0M
2021-03-30 6.36 7.00 6.36 6.80 0.0M
2021-03-26 6.80 6.80 6.36 6.59 0.0M
2021-03-25 6.85 6.90 6.58 6.64 0.0M
2021-03-24 7.05 7.19 6.90 7.01 0.1M
2021-03-23 7.17 7.17 6.76 7.06 0.0M
2021-03-22 6.84 7.00 6.80 6.83 0.0M
2021-03-19 6.90 7.13 6.72 7.00 0.0M
2021-03-18 7.05 7.70 6.94 7.04 0.0M
2021-03-17 7.24 7.62 7.14 7.34 0.0M
2021-03-16 8.10 8.10 7.12 7.24 0.1M
2021-03-15 8.20 8.20 7.50 7.80 0.1M
2021-03-12 8.15 8.20 7.52 7.91 0.0M
2021-03-10 8.20 8.25 7.81 8.05 0.0M
2021-03-09 8.10 8.45 8.00 8.13 0.0M
2021-03-08 8.10 8.29 8.10 8.19 0.0M
2021-03-05 8.08 8.45 8.08 8.11 0.0M
2021-03-04 8.30 8.50 8.20 8.43 0.0M
2021-03-03 8.38 8.38 8.10 8.37 0.0M
2021-03-02 8.44 8.45 8.03 8.15 0.0M
2021-03-01 7.90 8.49 7.90 8.14 0.0M
2021-02-26 8.25 8.25 7.90 8.00 0.0M
2021-02-25 8.11 8.29 8.01 8.10 0.0M
2021-02-24 8.05 8.40 8.05 8.22 0.0M
2021-02-23 8.49 8.49 7.90 8.27 0.0M
2021-02-22 8.28 8.69 8.00 8.25 0.0M
2021-02-19 8.40 8.42 8.15 8.17 0.0M
2021-02-18 8.50 8.80 8.28 8.43 0.0M
2021-02-17 8.21 8.59 8.05 8.32 0.0M
2021-02-16 8.66 8.98 8.31 8.55 0.0M
2021-02-15 8.45 8.80 7.85 8.63 0.0M
2021-02-12 8.05 8.49 7.85 8.22 0.0M
2021-02-11 8.60 8.80 8.23 8.27 0.1M
2021-02-10 8.79 9.00 8.56 8.66 0.0M
2021-02-09 8.70 9.07 8.25 8.84 0.0M
2021-02-08 8.60 9.24 8.51 8.70 0.0M
2021-02-05 9.25 9.30 9.01 9.02 0.0M
2021-02-04 9.00 9.43 8.80 9.24 0.0M
2021-02-03 9.06 9.49 9.06 9.18 0.0M
2021-02-02 9.99 9.99 9.12 9.26 0.0M
2021-02-01 8.63 9.30 8.63 9.25 0.0M
2021-01-29 9.45 9.45 9.00 9.10 0.0M
2021-01-28 9.03 9.49 9.03 9.05 0.0M
2021-01-27 9.01 9.60 9.01 9.03 0.0M
2021-01-25 9.95 9.95 9.03 9.30 0.0M
2021-01-22 8.81 9.91 8.75 9.34 0.0M
2021-01-21 9.70 9.70 9.50 9.51 0.0M
2021-01-20 9.95 9.95 9.65 9.71 0.0M
2021-01-19 9.55 9.97 9.55 9.76 0.0M
2021-01-18 9.99 9.99 9.50 9.58 0.0M
2021-01-15 10.00 10.00 9.70 9.86 0.0M
2021-01-14 10.25 10.25 9.91 9.93 0.0M
2021-01-13 10.98 10.98 9.88 9.96 0.0M
2021-01-12 10.03 10.99 10.03 10.34 0.0M
2021-01-11 10.85 10.85 10.00 10.32 0.0M
2021-01-08 10.70 11.18 10.53 10.61 0.0M
2021-01-07 10.68 11.18 10.55 10.70 0.0M
2021-01-06 11.20 11.45 10.56 10.66 0.0M
2021-01-05 10.40 11.25 10.40 10.92 0.1M
2021-01-04 10.74 10.95 10.04 10.37 0.1M
2021-01-01 10.48 10.50 10.10 10.38 0.0M