IB Infotech Enterprises Ltd

IBIN
🏛️ 印度 →
243.70
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 119.00 120.00 113.10 120.00 0.0M
2023-12-28 120.00 121.00 114.00 118.90 0.0M
2023-12-27 117.00 121.85 111.00 120.00 0.0M
2023-12-26 116.50 116.50 110.50 116.05 0.0M
2023-12-22 123.80 123.80 113.30 116.15 0.0M
2023-12-21 125.00 125.00 115.00 118.00 0.0M
2023-12-20 119.25 129.00 119.25 119.25 0.0M
2023-12-19 129.00 129.00 122.55 125.50 0.0M
2023-12-18 129.80 129.80 125.00 129.00 0.0M
2023-12-15 120.20 123.65 111.95 123.65 0.0M
2023-12-14 129.00 129.00 117.80 117.80 0.0M
2023-12-13 131.95 131.95 124.00 124.00 0.0M
2023-12-12 132.00 132.00 125.40 128.70 0.0M
2023-12-11 135.55 135.55 129.00 132.00 0.0M
2023-12-08 134.90 134.90 129.00 129.15 0.0M
2023-12-07 130.20 131.85 120.65 131.80 0.0M
2023-12-06 122.05 127.00 122.00 127.00 0.0M
2023-12-05 134.00 134.00 128.40 128.40 0.0M
2023-12-04 147.15 147.15 133.15 135.15 0.0M
2023-12-01 139.80 140.15 139.80 140.15 0.0M
2023-11-30 133.00 133.50 133.00 133.50 0.0M
2023-11-29 126.60 127.15 126.60 127.15 0.0M
2023-11-28 117.70 121.10 117.70 121.10 0.0M
2023-11-24 115.45 115.45 115.35 115.35 0.0M
2023-11-23 111.00 113.20 111.00 113.20 0.0M
2023-11-22 114.45 114.45 111.00 111.00 0.0M
2023-11-21 112.30 112.30 112.30 112.30 0.0M
2023-11-20 110.30 110.30 110.15 110.15 0.0M
2023-11-17 108.15 108.15 108.15 108.15 0.0M
2023-11-16 106.05 106.05 106.05 106.05 0.0M
2023-11-15 104.05 104.05 104.00 104.00 0.0M
2023-11-13 100.05 102.05 100.05 102.05 0.0M
2023-11-12 100.05 100.05 100.05 100.05 0.0M
2023-11-10 98.35 98.35 98.35 98.35 0.0M
2023-11-09 96.45 96.45 96.45 96.45 0.0M
2023-11-08 98.40 98.40 98.40 98.40 0.0M
2023-11-07 100.40 100.40 100.40 100.40 0.0M
2023-11-06 102.40 102.40 102.40 102.40 0.0M
2023-11-03 104.45 104.45 104.45 104.45 0.0M
2023-11-02 106.55 106.55 106.55 106.55 0.0M
2023-11-01 106.55 106.55 106.55 106.55 0.0M
2023-10-31 108.68 108.68 108.68 108.68 0.0M
2023-10-30 108.68 108.68 108.68 108.68 0.0M
2023-10-27 110.89 110.89 110.89 110.89 0.0M
2023-10-26 113.15 113.15 113.15 113.15 0.0M
2023-10-25 120.15 120.15 115.45 115.45 0.0M
2023-10-23 117.80 117.80 117.80 117.80 0.0M
2023-10-20 122.65 122.65 120.20 120.20 0.0M
2023-10-19 120.25 122.65 120.25 122.65 0.0M
2023-10-18 120.26 120.26 120.25 120.25 0.0M
2023-10-17 117.59 117.91 117.50 117.91 0.0M
2023-10-16 112.30 112.30 112.30 112.30 0.0M
2023-10-13 106.96 106.96 106.96 106.96 0.0M
2023-10-12 101.87 101.87 101.87 101.87 0.0M
2023-10-11 97.02 97.02 95.05 97.02 0.0M
2023-10-10 90.20 92.40 90.20 92.40 0.0M
2023-10-09 92.07 92.07 88.00 88.00 0.0M
2023-10-06 92.10 92.10 90.26 90.26 0.0M
2023-10-05 92.10 92.10 92.10 92.10 0.0M
2023-10-04 92.10 92.10 92.10 92.10 0.0M
2023-10-03 92.10 92.10 92.10 92.10 0.0M
2023-09-29 92.10 92.10 92.10 92.10 0.0M
2023-09-28 94.00 94.00 93.95 93.95 0.0M
2023-09-27 94.00 95.00 94.00 94.00 0.0M
2023-09-26 93.90 93.95 93.90 93.90 0.0M
2023-09-25 93.90 93.90 93.90 93.90 0.0M
2023-09-22 94.00 94.05 94.00 94.05 0.0M
2023-09-21 95.00 95.00 93.40 93.40 0.0M
2023-09-20 97.50 97.50 95.30 95.30 0.0M
2023-09-18 97.20 97.20 97.20 97.20 0.0M
2023-09-15 97.05 97.25 97.05 97.20 0.0M
2023-09-14 98.95 98.95 97.00 97.00 0.0M
2023-09-13 98.95 98.95 98.95 98.95 0.0M
2023-09-12 100.95 100.95 100.95 100.95 0.0M
2023-09-11 100.95 100.95 100.95 100.95 0.0M
2023-09-08 98.00 99.00 98.00 99.00 0.0M
2023-09-07 96.50 98.00 96.50 98.00 0.0M
2023-09-06 96.85 96.85 96.50 96.50 0.0M
2023-09-05 96.85 96.85 96.85 96.85 0.0M
2023-09-04 98.80 98.80 98.80 98.80 0.0M
2023-09-01 100.80 101.00 100.80 100.80 0.0M
2023-08-31 107.75 107.75 102.85 102.85 0.0M
2023-08-30 108.00 108.00 100.30 107.90 0.0M
2023-08-29 102.90 102.90 102.00 102.90 0.0M
2023-08-28 98.35 98.35 98.00 98.00 0.0M
2023-08-25 86.50 95.55 86.50 93.70 0.0M
2023-08-24 92.85 92.85 91.00 91.00 0.0M
2023-08-23 91.25 91.25 91.00 91.00 0.0M
2023-08-22 94.95 94.95 92.70 93.00 0.0M
2023-08-21 97.00 97.50 90.60 90.70 0.0M
2023-08-18 92.15 101.85 92.15 95.15 0.0M
2023-08-17 93.15 101.00 93.10 97.00 0.0M
2023-08-16 103.00 108.25 97.95 98.00 0.0M
2023-08-14 111.25 113.90 103.10 103.10 0.0M
2023-08-11 108.50 108.50 108.50 108.50 0.0M
2023-08-10 110.75 110.75 110.70 110.70 0.0M
2023-08-09 113.05 113.05 112.95 112.95 0.0M
2023-08-08 119.95 119.95 115.25 115.25 0.0M
2023-08-07 120.00 120.00 117.60 117.60 0.0M
2023-08-04 115.35 120.05 115.35 119.95 0.0M
2023-08-03 115.40 117.70 115.40 117.70 0.0M
2023-08-02 115.40 115.40 115.40 115.40 0.0M
2023-08-01 120.15 120.15 117.75 117.75 0.0M
2023-07-31 119.55 120.15 119.55 120.15 0.0M
2023-07-28 119.50 119.55 119.50 119.55 0.0M
2023-07-27 121.90 121.90 121.90 121.90 0.0M
2023-07-26 124.35 124.35 124.35 124.35 0.0M
2023-07-24 126.85 126.85 126.85 126.85 0.0M
2023-07-10 129.40 129.40 129.40 129.40 0.0M
2023-07-04 132.30 132.30 132.00 132.00 0.0M
2023-07-03 132.40 139.00 125.80 135.00 0.0M
2023-06-30 129.25 132.40 129.25 132.40 0.0M
2023-06-28 123.00 129.10 117.00 126.10 0.0M
2023-06-27 123.55 123.55 111.85 123.00 0.0M
2023-06-26 112.10 117.70 112.10 117.70 0.0M
2023-06-23 118.00 118.00 112.10 112.10 0.0M
2023-06-22 118.00 118.00 117.50 118.00 0.0M
2023-06-21 132.80 133.00 120.65 123.40 0.0M
2023-06-20 127.65 127.70 115.60 127.00 0.0M
2023-06-19 123.00 133.00 120.80 121.65 0.0M
2023-06-16 121.30 129.90 120.00 127.00 0.0M
2023-06-15 121.00 133.65 120.95 123.75 0.0M
2023-06-14 133.00 133.00 127.30 127.30 0.0M
2023-06-13 136.85 136.85 127.05 134.00 0.0M
2023-06-12 141.10 141.10 128.25 133.50 0.0M
2023-06-09 128.00 134.40 128.00 134.40 0.0M
2023-06-08 131.25 139.00 127.95 128.00 0.0M
2023-06-07 134.65 134.65 134.65 134.65 0.0M
2023-06-06 141.70 141.70 141.70 141.70 0.0M
2023-06-05 154.00 154.00 141.55 149.15 0.0M
2023-06-02 142.85 149.95 135.75 148.95 0.0M
2023-06-01 143.00 152.70 142.35 142.85 0.0M
2023-05-31 156.90 156.90 142.95 149.80 0.0M
2023-05-30 136.15 150.45 136.15 150.45 0.0M
2023-05-29 143.30 143.30 143.30 143.30 0.0M
2023-05-26 150.80 150.80 150.80 150.80 0.0M
2023-05-25 159.00 159.00 158.70 158.70 0.0M
2023-05-24 179.80 184.55 167.05 167.05 0.0M
2023-05-23 163.00 175.80 163.00 175.80 0.0M
2023-05-22 167.45 167.45 167.45 167.45 0.0M
2023-05-19 176.25 176.25 176.25 176.25 0.0M
2023-05-18 185.50 185.50 185.50 185.50 0.0M
2023-05-17 195.25 195.25 195.25 195.25 0.0M
2023-05-16 205.50 205.50 205.50 205.50 0.0M
2023-05-15 216.30 216.30 216.30 216.30 0.0M
2023-05-12 206.00 206.00 206.00 206.00 0.0M
2023-05-11 196.20 196.20 196.20 196.20 0.0M
2023-05-10 186.90 186.90 186.90 186.90 0.0M
2023-05-09 176.70 178.00 176.70 178.00 0.0M
2023-05-08 169.55 169.55 169.55 169.55 0.0M
2023-05-05 161.50 161.50 161.50 161.50 0.0M
2023-05-04 153.85 153.85 150.05 153.85 0.0M
2023-05-03 146.50 146.55 134.20 146.55 0.0M
2023-05-02 128.25 139.60 126.35 139.60 0.0M
2023-04-28 139.85 142.42 128.86 132.99 0.0M
2023-04-27 135.64 135.64 135.64 135.64 0.0M
2023-04-26 129.19 129.19 129.19 129.19 0.0M
2023-04-25 123.04 123.04 123.04 123.04 0.0M
2023-04-24 117.19 117.19 117.19 117.19 0.0M
2023-04-21 111.61 111.61 111.61 111.61 0.0M
2023-04-20 106.30 106.30 106.30 106.30 0.0M
2023-04-19 101.24 101.24 101.24 101.24 0.0M
2023-04-18 96.42 96.42 96.42 96.42 0.0M
2023-04-17 91.83 91.83 91.83 91.83 0.0M
2023-04-13 83.35 87.46 82.99 87.46 0.0M
2023-04-12 83.00 83.30 75.38 83.30 0.0M
2023-04-11 79.42 79.42 71.86 79.34 0.0M
2023-04-10 75.64 75.64 75.64 75.64 0.0M
2023-04-06 72.04 72.04 71.95 72.04 0.0M
2023-04-05 68.61 68.61 68.61 68.61 0.0M
2023-04-03 65.35 65.35 65.35 65.35 0.0M
2023-03-31 62.24 62.24 62.24 62.24 0.0M
2023-03-29 59.28 59.28 59.28 59.28 0.0M
2023-03-27 56.46 56.46 56.46 56.46 0.0M
2023-03-23 53.78 53.78 53.78 53.78 0.0M
2023-03-22 51.22 51.22 51.22 51.22 0.0M
2023-03-21 48.79 48.79 48.79 48.79 0.0M
2023-03-20 46.47 46.47 46.47 46.47 0.0M
2023-03-17 44.26 44.26 44.26 44.26 0.0M
2023-03-16 42.16 42.16 42.16 42.16 0.0M
2023-03-15 40.16 40.16 40.16 40.16 0.0M
2023-03-13 38.25 38.25 38.25 38.25 0.0M
2023-03-06 38.25 38.25 38.25 38.25 0.0M
2023-02-27 38.25 38.25 38.25 38.25 0.0M
2023-02-13 38.25 38.25 38.25 38.25 0.0M
2023-02-06 36.45 36.45 36.45 36.45 0.0M
2023-01-23 36.45 36.45 36.45 36.45 0.0M
2023-01-16 36.45 36.45 36.45 36.45 0.0M
2023-01-09 36.45 36.45 36.45 36.45 0.0M