Interloop Ltd (INTR)

INTR
🏛️ Pakistan →
78.52
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
2025-09-26 76.21 79.00 76.02 78.52 0.5M
2025-09-25 76.50 76.89 75.99 76.21 0.2M
2025-09-24 76.61 77.00 76.00 76.18 0.2M
2025-09-23 78.00 78.50 76.00 76.61 0.3M
2025-09-22 78.87 79.25 77.25 77.88 0.3M
2025-09-19 78.80 79.89 77.31 78.87 0.6M
2025-09-18 77.50 78.50 76.50 78.08 1.0M
2025-09-17 77.00 77.48 75.90 76.72 0.8M
2025-09-16 76.98 77.00 75.88 76.38 0.6M
2025-09-15 77.13 78.00 75.51 76.55 0.4M
2025-09-12 80.00 80.74 76.80 77.15 0.7M
2025-09-11 76.00 81.70 75.00 79.45 6.7M
2025-09-10 70.50 75.72 70.00 74.27 6.0M
2025-09-09 70.62 72.30 70.50 70.65 1.2M
2025-09-08 71.45 72.00 70.00 70.62 1.0M
2025-09-05 71.60 72.00 71.00 71.52 0.4M
2025-09-04 71.50 72.15 71.00 71.53 0.3M
2025-09-03 71.80 72.05 71.05 71.71 0.3M
2025-09-02 71.75 72.75 71.50 71.57 0.6M
2025-09-01 70.80 71.65 70.70 71.43 0.2M
2025-08-29 70.90 71.25 70.50 70.79 0.2M
2025-08-28 71.00 71.00 69.90 70.54 0.3M
2025-08-27 71.80 71.98 71.01 71.23 0.2M
2025-08-26 72.00 72.20 70.80 71.66 0.5M
2025-08-25 72.55 72.55 71.50 71.98 0.3M
2025-08-22 72.80 73.49 72.49 72.55 0.3M
2025-08-21 75.45 75.45 72.70 72.89 0.6M
2025-08-20 74.39 74.59 73.42 74.22 0.4M
2025-08-19 73.62 74.34 73.62 73.97 0.4M
2025-08-18 73.56 74.44 73.31 73.50 0.2M
2025-08-15 74.87 75.00 73.00 73.31 0.4M
2025-08-13 75.80 75.95 74.00 74.22 0.3M
2025-08-12 76.58 77.10 75.00 75.10 0.6M
2025-08-11 75.11 78.00 74.02 76.57 1.1M
2025-08-08 75.00 76.50 73.48 75.42 1.3M
2025-08-07 75.95 77.00 73.50 74.02 1.1M
2025-08-06 74.50 78.00 73.00 74.38 2.5M
2025-08-05 71.90 74.70 71.20 73.91 2.4M
2025-08-04 72.65 72.95 70.32 71.91 1.1M
2025-08-01 77.90 77.90 71.25 72.95 4.3M
2025-07-31 75.10 81.06 74.90 78.25 4.0M
2025-07-30 76.01 76.90 72.75 73.90 1.6M
2025-07-29 72.80 79.40 72.30 75.69 5.3M
2025-07-28 71.50 73.30 70.51 72.53 1.0M
2025-07-25 68.56 70.68 68.11 69.98 0.4M
2025-07-24 67.90 68.46 67.30 68.12 0.3M
2025-07-23 68.50 69.25 67.00 67.78 0.4M
2025-07-22 69.35 70.38 68.01 68.44 0.5M
2025-07-21 71.97 71.98 69.01 69.33 0.6M
2025-07-18 73.06 73.39 70.90 70.99 0.3M
2025-07-17 72.20 73.49 72.00 73.01 0.7M
2025-07-16 72.12 72.50 70.25 72.28 0.9M
2025-07-15 72.95 74.40 71.50 72.12 2.6M
2025-07-14 73.00 73.75 72.00 72.82 1.8M
2025-07-11 71.50 73.00 70.10 71.92 1.0M
2025-07-10 71.00 73.45 70.82 71.09 1.3M
2025-07-09 71.20 71.50 69.30 70.86 0.7M
2025-07-08 72.50 73.00 70.25 71.21 1.9M
2025-07-07 72.00 74.00 71.46 72.21 3.1M
2025-07-04 67.30 69.25 66.70 68.57 0.6M
2025-07-03 67.50 67.99 66.70 67.30 0.5M
2025-07-02 67.00 69.90 66.70 67.33 1.1M
2025-07-01 68.10 70.00 66.86 67.28 0.9M
2025-06-30 66.11 69.90 65.01 67.76 2.0M
2025-06-27 64.30 66.66 63.20 65.92 1.7M
2025-06-26 64.00 64.60 62.71 64.19 0.5M
2025-06-25 63.49 65.00 62.15 64.10 0.7M
2025-06-24 62.00 63.45 60.50 63.19 1.0M
2025-06-23 60.90 60.90 57.01 58.09 0.6M
2025-06-20 61.50 63.10 61.50 61.80 0.5M
2025-06-19 63.48 64.00 60.50 61.13 0.6M
2025-06-18 63.40 66.00 61.10 62.20 3.2M
2025-06-17 61.80 63.62 61.00 63.07 1.5M
2025-06-16 60.30 61.70 60.00 61.46 0.5M
2025-06-13 62.00 62.00 60.01 60.51 0.6M
2025-06-12 63.30 64.30 62.09 62.17 1.1M
2025-06-11 60.57 64.29 60.16 63.28 2.7M
2025-06-10 59.03 60.48 59.03 60.13 0.3M
2025-06-05 59.88 60.88 58.21 59.02 1.0M
2025-06-04 58.10 60.00 58.10 59.48 0.3M
2025-06-03 58.00 58.50 58.00 58.33 0.1M
2025-06-02 58.10 58.89 58.00 58.02 0.2M
2025-05-30 58.85 59.90 58.00 58.10 0.3M
2025-05-29 59.50 60.50 58.49 58.69 0.4M
2025-05-27 59.53 60.55 59.40 59.50 0.2M
2025-05-26 60.00 60.30 59.00 59.53 0.2M
2025-05-23 61.40 61.40 58.60 59.54 1.0M
2025-05-22 60.02 61.61 59.50 59.70 1.8M
2025-05-21 60.44 60.44 59.25 59.87 0.4M
2025-05-20 59.48 60.40 58.59 60.04 1.5M
2025-05-19 57.02 59.75 57.02 58.76 1.6M
2025-05-16 57.49 57.79 56.98 57.02 0.2M
2025-05-15 57.00 58.25 57.00 57.34 0.3M
2025-05-14 57.50 57.50 56.26 57.08 0.6M
2025-05-13 57.00 58.75 55.02 57.12 1.3M
2025-05-12 55.04 55.04 53.00 55.04 0.8M
2025-05-09 49.45 51.01 45.00 50.04 0.5M
2025-05-08 51.66 53.48 45.87 46.37 2.4M
2025-05-07 49.05 53.99 49.00 50.97 1.1M
2025-05-06 56.00 56.59 53.00 53.84 0.7M
2025-05-05 55.50 55.95 54.55 55.42 0.5M
2025-05-02 52.99 55.78 52.99 55.29 0.6M
2025-04-30 54.89 54.89 51.00 52.35 0.6M
2025-04-29 56.50 56.69 52.90 54.14 0.7M
2025-04-28 58.00 58.00 55.86 56.04 0.4M
2025-04-25 56.30 57.50 56.30 57.03 0.3M
2025-04-24 58.76 58.97 55.52 56.22 1.0M
2025-04-23 60.26 60.85 58.92 59.04 0.3M
2025-04-22 60.01 60.50 59.50 59.86 0.3M
2025-04-21 58.58 60.00 58.50 59.90 0.3M
2025-04-18 59.44 59.94 58.60 59.01 0.2M
2025-04-17 60.00 60.15 58.96 59.08 0.3M
2025-04-16 61.20 61.20 59.50 59.95 0.2M
2025-04-15 61.01 61.73 60.52 60.85 0.2M
2025-04-14 61.50 62.11 61.25 61.57 0.8M
2025-04-11 62.21 62.55 60.50 61.10 0.8M
2025-04-10 61.00 62.50 59.25 62.22 2.8M
2025-04-09 55.40 57.50 54.00 57.01 1.2M
2025-04-08 55.49 56.88 54.90 55.39 0.7M
2025-04-07 58.02 58.02 52.86 55.08 1.2M
2025-04-04 60.10 60.20 58.00 58.73 1.2M
2025-04-03 61.01 61.45 60.02 60.21 2.1M
2025-03-27 63.15 63.49 62.30 62.67 0.4M
2025-03-26 62.77 63.80 62.03 63.15 0.4M
2025-03-25 63.00 63.05 61.90 62.03 0.3M
2025-03-24 64.52 64.90 62.90 63.03 1.0M
2025-03-21 61.59 65.50 61.00 64.52 3.5M
2025-03-20 61.59 61.81 60.00 60.37 1.6M
2025-03-19 62.13 62.13 61.01 61.59 0.2M
2025-03-18 60.95 62.10 60.52 61.95 1.0M
2025-03-17 61.10 61.70 60.61 60.92 0.5M
2025-03-14 61.31 61.80 61.00 61.04 0.2M
2025-03-13 61.49 61.49 60.50 61.10 0.3M
2025-03-12 61.01 61.59 61.00 61.07 0.4M
2025-03-11 61.00 61.44 60.50 61.06 0.3M
2025-03-10 60.41 61.95 60.11 60.85 0.8M
2025-03-07 60.38 60.70 59.90 60.41 2.1M
2025-03-06 59.75 60.75 59.60 60.38 1.6M
2025-03-05 60.87 60.87 59.10 59.34 0.2M
2025-03-04 59.98 59.98 59.10 59.86 0.7M
2025-03-03 60.21 60.45 58.95 59.40 0.2M
2025-02-28 60.99 61.37 60.00 60.19 0.3M
2025-02-27 61.40 62.49 60.51 60.78 0.5M
2025-02-26 58.51 62.00 58.51 61.44 7.7M
2025-02-25 58.50 59.96 58.10 58.72 4.5M
2025-02-24 58.10 59.27 58.00 58.46 0.7M
2025-02-21 59.00 59.77 58.51 59.27 1.0M
2025-02-20 60.61 60.61 58.50 59.37 6.8M
2025-02-19 60.98 61.85 60.00 60.61 2.1M
2025-02-18 61.00 61.40 60.10 60.51 0.6M
2025-02-17 61.82 62.10 60.60 60.91 0.4M
2025-02-14 61.58 62.00 60.56 61.82 0.8M
2025-02-13 61.50 62.14 61.50 61.66 0.3M
2025-02-12 61.60 61.88 61.40 61.53 0.7M
2025-02-11 61.99 61.99 61.40 61.50 1.0M
2025-02-10 62.00 62.11 61.40 61.56 0.5M
2025-02-07 62.45 62.45 61.40 61.89 0.2M
2025-02-06 61.50 62.70 61.50 61.87 0.6M
2025-02-04 62.99 62.99 61.01 61.46 0.5M
2025-02-03 63.89 63.90 61.75 62.03 1.2M
2025-01-31 64.00 64.50 63.50 63.67 0.7M
2025-01-30 64.00 64.25 63.77 63.96 0.3M
2025-01-29 64.19 64.50 63.50 63.77 0.2M
2025-01-28 64.75 64.75 63.75 63.96 0.2M
2025-01-27 64.70 64.98 64.06 64.69 0.2M
2025-01-24 65.77 65.78 64.50 64.58 0.9M
2025-01-23 65.40 65.49 64.70 65.21 0.3M
2025-01-22 65.51 66.00 65.06 65.26 0.6M
2025-01-21 65.48 66.60 65.01 65.49 0.5M
2025-01-20 64.90 65.50 63.50 65.05 0.5M
2025-01-17 64.35 65.51 64.00 64.65 0.3M
2025-01-16 65.98 65.98 64.00 64.34 1.3M
2025-01-15 66.62 67.50 65.50 65.82 0.9M
2025-01-14 65.50 67.00 65.21 66.59 0.5M
2025-01-13 65.65 65.95 64.83 65.05 1.7M
2025-01-10 66.00 66.88 64.45 64.66 0.8M
2025-01-09 67.71 68.00 66.25 66.50 0.6M
2025-01-08 68.18 68.97 67.30 67.71 0.2M
2025-01-07 68.53 68.97 67.20 68.17 0.4M
2025-01-06 69.93 70.15 68.00 68.62 1.1M
2025-01-03 70.07 70.64 69.00 69.35 1.5M
2025-01-02 71.00 71.44 69.98 70.15 0.5M
2025-01-01 69.30 71.00 68.81 70.49 1.2M