Indo Count Industries Ltd

ICNT
🏛️ 印度 →
269.85
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
2022-12-30 134.80 136.30 133.50 134.35 0.0M
2022-12-29 135.75 135.75 131.65 132.10 0.0M
2022-12-28 130.25 136.20 130.25 134.05 0.0M
2022-12-27 128.50 133.20 127.00 130.25 0.0M
2022-12-26 121.60 128.35 120.15 126.85 0.0M
2022-12-23 126.15 126.95 120.00 120.85 0.1M
2022-12-22 131.05 132.95 127.00 128.25 0.0M
2022-12-21 136.95 137.10 130.60 131.25 0.0M
2022-12-20 137.80 137.80 134.15 135.25 0.0M
2022-12-19 139.00 139.00 134.50 136.00 0.0M
2022-12-16 136.40 139.15 135.00 135.85 0.0M
2022-12-15 140.30 140.90 136.00 136.40 0.0M
2022-12-14 140.00 140.70 137.15 139.40 0.0M
2022-12-13 139.00 141.75 138.00 138.45 0.0M
2022-12-12 139.80 139.80 137.45 139.25 0.0M
2022-12-09 142.50 143.50 138.60 139.25 0.0M
2022-12-08 141.55 143.20 140.75 142.50 0.0M
2022-12-07 140.00 147.40 139.80 141.60 0.1M
2022-12-06 137.00 140.65 137.00 139.15 0.0M
2022-12-05 141.95 141.95 140.00 140.10 0.0M
2022-12-02 137.40 140.65 137.40 139.35 0.0M
2022-12-01 138.90 141.50 137.05 138.85 0.0M
2022-11-30 134.75 137.85 134.75 137.05 0.0M
2022-11-29 137.65 141.55 136.40 137.05 0.0M
2022-11-28 134.05 138.15 134.05 136.50 0.0M
2022-11-25 131.55 135.65 131.55 134.70 0.0M
2022-11-24 133.50 133.80 131.35 132.25 0.0M
2022-11-23 133.30 133.55 132.00 132.70 0.0M
2022-11-22 134.50 134.50 130.40 131.75 0.0M
2022-11-21 135.00 137.15 132.05 132.40 0.0M
2022-11-18 133.45 136.25 133.45 134.45 0.0M
2022-11-17 132.85 134.65 132.45 133.25 0.0M
2022-11-16 133.60 136.00 131.50 132.75 0.0M
2022-11-15 135.00 136.45 132.75 133.15 0.0M
2022-11-14 133.25 138.65 133.25 136.10 0.0M
2022-11-11 134.80 135.50 133.00 134.50 0.0M
2022-11-10 134.10 134.60 131.95 132.90 0.0M
2022-11-09 136.00 136.10 133.80 134.20 0.0M
2022-11-07 137.60 137.60 135.35 136.10 0.0M
2022-11-04 132.35 138.95 132.35 135.95 0.0M
2022-11-03 133.60 135.45 131.50 132.35 0.0M
2022-11-02 135.40 139.75 133.50 134.65 0.0M
2022-11-01 140.85 141.60 134.75 135.85 0.0M
2022-10-31 131.00 148.75 131.00 140.25 0.2M
2022-10-28 133.00 133.00 130.15 130.75 0.0M
2022-10-27 134.25 134.25 131.80 132.00 0.0M
2022-10-25 137.90 137.90 131.00 131.30 0.0M
2022-10-24 135.80 135.80 133.85 135.15 0.0M
2022-10-21 130.70 134.35 130.10 133.30 0.0M
2022-10-20 128.85 130.70 127.75 129.90 0.1M
2022-10-19 131.60 132.85 128.60 129.40 0.0M
2022-10-18 129.50 133.35 129.50 131.55 1.2M
2022-10-17 129.50 130.75 127.50 129.50 0.0M
2022-10-14 131.75 131.75 128.05 129.50 0.0M
2022-10-13 129.55 130.45 127.25 128.40 0.0M
2022-10-12 130.05 131.55 128.60 129.50 0.0M
2022-10-11 136.95 138.55 128.35 130.60 0.1M
2022-10-10 136.50 138.25 135.55 137.30 0.0M
2022-10-07 139.05 140.05 135.00 137.25 0.0M
2022-10-06 140.15 141.90 137.70 138.60 0.1M
2022-10-04 137.10 138.95 135.65 137.65 0.1M
2022-10-03 136.70 138.40 132.80 134.05 0.1M
2022-09-30 136.15 137.75 132.75 136.10 0.1M
2022-09-29 141.00 141.75 134.85 136.45 0.1M
2022-09-28 134.90 141.00 134.90 138.50 0.1M
2022-09-27 140.05 141.80 136.55 139.15 0.1M
2022-09-26 142.65 145.00 134.35 138.40 0.1M
2022-09-23 152.75 152.75 145.60 146.30 0.0M
2022-09-22 145.80 153.30 145.80 150.60 0.1M
2022-09-21 153.45 154.70 146.50 148.05 0.1M
2022-09-20 147.05 158.55 147.05 154.05 0.1M
2022-09-19 148.95 150.30 145.35 146.00 0.1M
2022-09-16 155.75 158.20 148.55 150.55 0.1M
2022-09-15 161.00 161.00 155.70 156.65 0.0M
2022-09-14 154.45 161.95 154.45 159.00 0.0M
2022-09-13 163.20 163.20 157.10 158.10 0.0M
2022-09-12 156.30 163.35 156.30 160.75 0.0M
2022-09-09 164.10 165.25 160.00 160.40 0.1M
2022-09-08 161.20 167.05 161.20 163.40 0.0M
2022-09-07 162.45 163.25 159.95 161.80 0.0M
2022-09-06 162.15 165.00 158.50 161.15 0.0M
2022-09-05 158.65 165.85 156.95 162.50 0.0M
2022-09-02 163.50 164.50 157.60 158.35 0.0M
2022-09-01 161.15 165.50 160.95 162.65 0.0M
2022-08-30 157.25 169.75 157.25 164.65 0.2M
2022-08-29 156.00 160.60 154.30 156.30 0.1M
2022-08-26 148.80 164.15 148.80 162.85 0.1M
2022-08-25 147.10 151.55 146.20 147.20 0.1M
2022-08-24 144.80 148.95 144.80 147.65 0.0M
2022-08-23 142.40 146.20 139.80 144.80 0.0M
2022-08-22 146.05 146.15 142.00 142.10 0.0M
2022-08-19 142.00 149.80 142.00 146.05 0.1M
2022-08-18 143.40 144.40 141.15 141.85 0.0M
2022-08-17 142.05 144.35 141.00 142.25 0.0M
2022-08-16 139.50 143.15 139.50 141.30 0.0M
2022-08-12 141.50 142.35 140.20 141.60 0.0M
2022-08-11 142.80 146.00 140.25 140.95 0.0M
2022-08-10 146.95 146.95 140.00 140.45 0.0M
2022-08-08 145.10 147.10 143.10 144.90 0.0M
2022-08-05 141.70 152.20 140.50 145.10 0.1M
2022-08-04 140.55 144.85 138.00 139.90 0.1M
2022-08-03 143.70 144.40 139.10 139.90 0.0M
2022-08-02 137.95 145.40 137.95 143.95 0.0M
2022-08-01 138.80 143.00 136.35 139.30 0.1M
2022-07-29 137.80 140.00 136.80 137.75 0.0M
2022-07-28 136.50 140.05 136.50 137.65 0.0M
2022-07-27 136.50 138.65 134.05 137.10 0.0M
2022-07-26 138.70 139.80 135.70 136.30 0.0M
2022-07-25 137.90 142.80 137.90 138.85 0.1M
2022-07-22 141.40 147.15 141.40 144.90 0.0M
2022-07-21 140.05 142.10 138.00 140.80 0.0M
2022-07-20 134.80 144.40 134.80 140.05 0.1M
2022-07-19 134.10 137.85 132.05 133.80 0.0M
2022-07-18 129.50 136.05 129.00 133.85 0.0M
2022-07-15 130.35 131.00 128.00 129.05 0.0M
2022-07-14 131.70 132.15 128.80 129.60 0.0M
2022-07-13 134.45 135.30 130.75 131.15 0.0M
2022-07-12 138.00 138.55 133.10 134.20 0.0M
2022-07-11 140.50 141.50 137.00 138.10 0.0M
2022-07-08 136.30 141.70 136.20 140.30 0.1M
2022-07-07 134.60 136.75 134.55 135.60 0.0M
2022-07-06 135.00 136.10 133.30 134.00 0.0M
2022-07-05 136.10 137.45 134.70 135.00 0.0M
2022-07-04 136.65 137.35 134.75 135.05 0.0M
2022-07-01 131.90 137.95 130.20 136.80 0.0M
2022-06-30 133.70 136.35 130.10 131.25 0.0M
2022-06-29 137.65 138.30 133.65 134.30 0.0M
2022-06-28 138.75 140.60 136.40 136.85 0.0M
2022-06-27 139.80 142.00 137.70 140.05 0.1M
2022-06-24 128.00 143.75 125.10 137.95 0.1M
2022-06-23 125.45 130.00 124.05 125.15 0.0M
2022-06-22 130.00 130.20 124.50 126.10 0.0M
2022-06-21 125.00 130.10 121.45 128.35 0.0M
2022-06-20 122.95 128.90 119.70 120.40 0.0M
2022-06-17 125.55 126.85 120.90 122.00 0.0M
2022-06-16 136.65 136.65 127.00 128.35 0.0M
2022-06-15 140.70 140.70 130.45 132.65 0.0M
2022-06-14 132.00 136.75 129.30 130.90 0.0M
2022-06-13 137.85 137.85 132.10 132.65 0.0M
2022-06-10 141.50 142.65 139.20 139.85 0.0M
2022-06-09 142.60 143.60 141.15 141.70 0.0M
2022-06-08 144.05 145.15 141.05 142.25 0.0M
2022-06-07 145.25 146.25 142.70 143.40 0.0M
2022-06-06 146.95 149.40 144.20 145.95 0.0M
2022-06-03 153.30 155.00 148.65 149.35 0.1M
2022-06-02 147.60 153.80 147.10 153.10 0.1M
2022-06-01 148.20 152.10 145.05 147.60 0.1M
2022-05-31 145.00 154.75 144.25 149.30 0.1M
2022-05-30 144.90 148.00 140.80 143.55 0.1M
2022-05-27 143.15 144.30 140.25 141.25 0.1M
2022-05-26 138.80 143.30 133.00 141.80 0.0M
2022-05-25 141.90 142.05 133.90 135.30 0.0M
2022-05-24 139.20 143.75 138.65 139.50 0.1M
2022-05-23 143.55 145.00 138.65 140.10 0.0M
2022-05-20 139.05 147.00 137.20 143.55 0.1M
2022-05-19 135.00 140.50 135.00 136.85 0.0M
2022-05-18 140.20 148.10 140.20 142.40 0.0M
2022-05-17 138.60 143.70 134.20 142.25 0.1M
2022-05-16 144.80 144.80 132.60 133.75 0.1M
2022-05-13 145.00 145.00 136.95 138.00 0.1M
2022-05-12 126.55 152.40 123.65 147.00 0.2M
2022-05-11 139.95 139.95 125.20 127.15 0.1M
2022-05-10 143.90 145.55 135.05 135.55 0.0M
2022-05-09 148.75 148.75 140.40 143.05 0.0M
2022-05-06 152.95 152.95 144.60 145.25 0.1M
2022-05-05 159.00 159.00 152.90 153.65 0.0M
2022-05-04 160.50 163.15 154.20 155.10 0.0M
2022-05-02 155.00 161.55 152.95 159.30 0.1M
2022-04-29 159.90 160.30 155.20 156.00 0.0M
2022-04-28 166.50 166.50 156.25 156.75 0.0M
2022-04-27 162.40 167.80 158.60 165.30 0.1M
2022-04-26 169.55 169.55 161.50 162.95 0.0M
2022-04-25 165.15 168.60 162.15 163.70 0.0M
2022-04-22 171.00 172.85 169.50 169.90 0.0M
2022-04-21 170.60 175.00 170.60 170.90 0.0M
2022-04-20 175.50 176.65 170.35 171.45 0.0M
2022-04-19 181.35 184.00 171.00 175.35 0.0M
2022-04-18 180.00 184.85 175.30 181.35 0.1M
2022-04-13 174.15 179.50 174.15 177.45 0.0M
2022-04-12 180.00 180.00 173.90 175.55 0.0M
2022-04-11 184.70 188.05 179.45 180.40 0.0M
2022-04-08 186.80 186.80 181.85 182.30 0.0M
2022-04-07 181.10 189.40 181.10 183.95 0.1M
2022-04-06 187.85 187.85 181.80 182.60 0.0M
2022-04-05 183.90 189.00 178.75 187.00 0.1M
2022-04-04 171.70 186.00 171.30 181.95 0.2M
2022-04-01 158.80 170.00 158.05 169.20 0.0M
2022-03-31 159.25 163.45 157.90 159.20 0.1M
2022-03-30 150.85 163.65 150.85 159.85 0.1M
2022-03-29 156.60 156.65 149.15 150.85 0.1M
2022-03-28 163.45 164.35 154.15 154.55 0.1M
2022-03-25 168.00 168.00 162.60 163.05 0.0M
2022-03-24 168.80 169.80 164.55 164.95 0.1M
2022-03-23 167.40 172.10 165.75 170.20 0.1M
2022-03-22 166.85 167.80 162.50 164.20 0.1M
2022-03-21 172.80 173.80 164.75 166.15 0.2M
2022-03-17 167.95 175.45 163.85 170.80 0.1M
2022-03-16 163.50 163.85 158.75 160.80 0.1M
2022-03-15 167.50 167.50 158.85 160.25 0.1M
2022-03-14 170.80 170.80 162.95 165.65 0.1M
2022-03-11 171.55 173.10 166.45 168.25 0.1M
2022-03-10 172.50 176.95 169.40 170.05 0.1M
2022-03-09 163.80 170.00 163.50 167.25 0.0M
2022-03-08 156.60 163.95 156.00 161.30 0.1M
2022-03-07 163.05 163.25 156.00 156.50 0.1M
2022-03-04 169.55 169.95 165.15 167.95 0.1M
2022-03-03 174.15 177.15 169.00 170.30 0.0M
2022-03-02 172.25 177.85 169.80 171.15 0.0M
2022-02-28 171.50 178.15 164.90 174.85 0.1M
2022-02-25 168.00 182.65 167.00 174.50 0.1M
2022-02-24 175.00 180.70 159.50 162.80 0.1M
2022-02-23 184.65 189.80 183.25 185.55 0.0M
2022-02-22 185.00 185.00 177.35 180.45 0.0M
2022-02-21 191.15 192.75 185.05 185.90 0.0M
2022-02-18 198.85 200.80 193.60 194.15 0.0M
2022-02-17 205.80 207.40 200.25 201.60 0.0M
2022-02-16 195.80 205.10 195.60 203.40 0.0M
2022-02-15 199.00 199.00 182.30 195.45 0.1M
2022-02-14 211.70 211.70 191.00 193.00 0.0M
2022-02-11 214.00 218.90 207.05 207.80 0.0M
2022-02-10 205.00 215.90 205.00 214.00 0.0M
2022-02-09 211.95 215.65 204.00 205.55 0.1M
2022-02-08 223.50 223.95 206.60 211.95 0.1M
2022-02-07 237.50 238.40 222.20 223.45 0.1M
2022-02-04 239.90 240.25 234.00 236.80 0.0M
2022-02-03 244.70 246.20 235.10 235.70 0.0M
2022-02-02 246.00 248.50 242.05 242.45 0.0M
2022-02-01 246.00 246.00 240.10 241.35 0.0M
2022-01-31 249.85 249.85 241.20 242.70 0.0M
2022-01-28 239.00 247.35 236.15 241.70 0.0M
2022-01-27 239.00 242.80 229.75 234.00 0.1M
2022-01-25 242.90 251.95 237.10 239.50 0.0M
2022-01-24 262.00 262.05 236.65 240.95 0.1M
2022-01-21 266.00 271.50 258.25 261.10 0.0M
2022-01-20 259.00 269.75 257.00 267.00 0.0M
2022-01-19 258.00 261.25 255.70 257.05 0.0M
2022-01-18 274.90 274.90 257.00 258.45 0.0M
2022-01-17 267.95 271.70 265.25 267.10 0.0M
2022-01-14 262.00 269.70 260.35 267.95 0.0M
2022-01-13 265.15 266.00 260.25 260.75 0.0M
2022-01-12 273.45 275.00 263.50 264.15 0.0M
2022-01-11 265.00 274.75 263.40 270.90 0.1M
2022-01-10 263.35 265.90 260.85 261.85 0.0M
2022-01-07 260.90 266.20 258.45 262.20 0.0M
2022-01-06 262.80 265.00 257.35 260.90 0.0M
2022-01-05 270.80 270.80 262.60 264.05 0.1M
2022-01-04 258.40 274.90 253.85 273.05 0.1M
2022-01-03 254.00 256.45 252.30 254.85 0.0M