Indraprastha Medical Corporation Ltd

IMCL
🏛️ 印度 →
573.70
最后更新: 2025-10-07
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 83.40 84.65 82.65 83.10 0.1M
2022-12-29 83.45 83.50 81.20 82.70 0.1M
2022-12-28 82.45 83.65 80.30 83.25 0.1M
2022-12-27 80.85 83.70 80.10 81.60 0.1M
2022-12-26 78.00 81.90 77.00 80.85 0.1M
2022-12-23 81.50 82.00 77.60 78.25 0.2M
2022-12-22 84.90 85.60 80.80 81.60 0.2M
2022-12-21 83.75 85.30 82.70 83.05 0.1M
2022-12-20 84.80 84.80 83.05 83.75 0.1M
2022-12-19 83.90 83.95 82.60 83.25 0.1M
2022-12-16 85.95 85.95 83.00 83.70 0.1M
2022-12-15 83.00 86.00 83.00 84.40 0.1M
2022-12-14 86.95 86.95 83.65 83.85 0.1M
2022-12-13 82.85 85.80 82.00 85.75 0.2M
2022-12-12 80.55 82.95 79.50 81.75 0.1M
2022-12-09 82.90 83.75 80.10 82.95 0.1M
2022-12-08 79.70 83.50 79.50 81.90 0.1M
2022-12-07 83.60 83.65 79.50 81.35 0.2M
2022-12-06 84.00 85.70 81.10 83.65 0.1M
2022-12-05 85.75 87.00 84.20 85.10 0.3M
2022-12-02 84.55 86.50 84.15 85.60 0.2M
2022-12-01 83.80 86.55 83.80 84.55 0.4M
2022-11-30 85.25 85.45 82.10 83.05 0.4M
2022-11-29 85.80 87.95 83.90 84.40 0.3M
2022-11-28 85.40 86.80 84.60 84.95 0.2M
2022-11-25 87.50 88.15 84.85 85.20 0.2M
2022-11-24 87.15 89.90 86.00 87.00 0.6M
2022-11-23 85.15 87.05 84.60 86.30 0.2M
2022-11-22 86.50 87.45 83.40 85.15 0.5M
2022-11-21 89.00 89.40 86.30 86.85 0.3M
2022-11-18 90.10 90.35 88.15 88.75 0.3M
2022-11-17 90.10 91.65 88.80 89.50 0.5M
2022-11-16 88.10 93.30 87.25 90.10 1.7M
2022-11-15 88.95 91.45 87.05 88.30 0.9M
2022-11-14 85.50 90.80 84.45 88.80 2.0M
2022-11-11 85.50 86.70 82.40 85.55 0.6M
2022-11-10 85.10 87.60 82.00 84.15 0.8M
2022-11-09 83.45 86.50 83.05 84.85 1.3M
2022-11-07 80.00 85.10 80.00 81.95 3.9M
2022-11-04 72.80 73.60 72.05 72.90 0.3M
2022-11-03 69.65 72.60 69.45 72.05 0.3M
2022-11-02 71.35 71.35 69.45 69.95 0.2M
2022-11-01 71.45 72.80 71.00 71.35 0.5M
2022-10-31 68.25 71.70 66.95 70.80 0.8M
2022-10-28 65.75 69.40 65.20 67.65 0.5M
2022-10-27 65.00 65.50 63.00 65.00 0.1M
2022-10-25 65.30 65.30 63.65 64.65 0.0M
2022-10-24 64.90 65.20 63.00 64.40 0.1M
2022-10-21 65.15 65.30 63.00 63.15 0.1M
2022-10-20 63.30 65.00 62.60 64.40 0.2M
2022-10-19 62.60 63.40 62.20 62.45 0.1M
2022-10-18 62.35 63.15 62.00 62.55 0.1M
2022-10-17 62.85 63.00 61.70 61.95 0.1M
2022-10-14 63.20 63.95 62.05 62.65 0.1M
2022-10-13 61.95 62.45 61.70 61.80 0.0M
2022-10-12 63.00 63.05 61.65 61.95 0.1M
2022-10-11 62.50 63.70 62.30 62.45 0.1M
2022-10-10 61.50 62.70 61.50 62.20 0.1M
2022-10-07 62.00 62.65 61.75 62.30 0.1M
2022-10-06 62.20 62.90 61.60 62.00 0.1M
2022-10-04 61.45 62.45 61.15 61.45 0.1M
2022-10-03 63.60 64.25 60.45 60.55 0.3M
2022-09-30 62.20 63.55 62.05 63.30 0.1M
2022-09-29 64.35 64.35 62.50 62.75 0.1M
2022-09-28 63.10 64.75 63.00 63.25 0.1M
2022-09-27 63.05 65.00 63.05 63.50 0.1M
2022-09-26 65.70 65.70 62.70 63.25 0.1M
2022-09-23 67.50 68.05 65.25 65.70 0.1M
2022-09-22 67.00 68.50 66.80 67.30 0.1M
2022-09-21 68.40 68.80 66.75 67.30 0.1M
2022-09-20 67.00 69.20 66.55 67.90 0.2M
2022-09-19 66.00 67.15 64.00 66.45 0.3M
2022-09-16 71.05 71.10 68.00 68.25 0.1M
2022-09-15 71.45 72.60 71.00 71.30 0.2M
2022-09-14 72.95 73.80 72.65 73.50 0.2M
2022-09-13 74.35 74.50 73.05 73.40 0.1M
2022-09-12 73.25 74.50 73.00 73.70 0.2M
2022-09-09 72.50 74.50 71.30 72.75 0.3M
2022-09-08 72.50 73.40 71.40 71.95 0.1M
2022-09-07 72.00 73.25 71.80 71.95 0.1M
2022-09-06 74.10 74.60 71.95 72.20 0.2M
2022-09-05 73.95 74.10 73.05 73.55 0.2M
2022-09-02 71.50 73.80 71.05 72.60 0.4M
2022-09-01 69.60 72.10 69.50 70.85 0.3M
2022-08-30 70.20 70.95 69.60 69.90 0.1M
2022-08-29 67.50 70.30 67.50 69.55 0.2M
2022-08-26 70.15 70.70 69.10 69.45 0.1M
2022-08-25 70.75 70.95 69.20 69.50 0.1M
2022-08-24 70.00 70.65 69.50 69.70 0.1M
2022-08-23 68.25 70.35 68.25 69.60 0.2M
2022-08-22 69.00 70.75 68.15 68.65 0.5M
2022-08-19 67.45 69.10 66.60 68.00 0.3M
2022-08-18 65.60 68.00 65.60 67.10 0.2M
2022-08-17 65.05 67.30 65.05 66.15 0.3M
2022-08-16 65.80 65.80 64.30 64.95 0.1M
2022-08-12 63.60 66.70 63.30 64.75 0.2M
2022-08-11 65.00 65.65 64.25 64.60 0.1M
2022-08-10 65.40 67.50 64.60 65.00 0.5M
2022-08-08 63.00 64.00 61.95 62.85 0.1M
2022-08-05 61.55 63.70 61.05 62.70 0.2M
2022-08-04 62.10 63.15 60.05 61.20 0.2M
2022-08-03 61.95 64.40 60.50 62.40 0.5M
2022-08-02 60.00 61.60 60.00 61.20 0.1M
2022-08-01 59.00 61.35 58.80 60.75 0.1M
2022-07-29 59.90 59.90 58.50 58.80 0.1M
2022-07-28 59.60 60.95 59.00 59.25 0.1M
2022-07-27 60.40 60.90 58.80 59.05 0.1M
2022-07-26 60.80 60.85 59.10 59.70 0.1M
2022-07-25 57.20 62.95 57.10 60.60 0.5M
2022-07-22 57.00 57.35 56.75 57.05 0.0M
2022-07-21 57.45 57.45 56.60 56.75 0.1M
2022-07-20 57.20 57.30 56.40 56.85 0.1M
2022-07-19 56.70 57.15 56.00 56.45 0.1M
2022-07-18 55.60 56.50 55.40 55.75 0.1M
2022-07-15 56.45 57.30 54.70 54.95 0.1M
2022-07-14 56.55 57.20 55.40 55.75 0.2M
2022-07-13 57.90 58.00 56.10 56.35 0.1M
2022-07-12 57.55 58.55 56.10 56.60 0.1M
2022-07-11 57.25 58.00 56.80 57.70 0.1M
2022-07-08 56.55 57.50 56.55 56.90 0.1M
2022-07-07 55.95 57.45 55.75 56.55 0.1M
2022-07-06 55.50 56.20 55.20 55.45 0.0M
2022-07-05 55.90 57.00 55.20 55.50 0.0M
2022-07-04 55.75 56.20 55.05 55.35 0.0M
2022-07-01 55.90 55.90 54.60 55.10 0.0M
2022-06-30 55.95 56.20 54.95 55.25 0.0M
2022-06-29 55.65 56.20 55.40 55.60 0.0M
2022-06-28 56.00 56.75 55.05 56.30 0.0M
2022-06-27 55.55 56.65 55.30 56.15 0.1M
2022-06-24 54.25 55.20 54.25 54.80 0.0M
2022-06-23 54.05 55.55 53.50 53.75 0.1M
2022-06-22 54.70 54.70 53.45 53.80 0.0M
2022-06-21 52.95 54.10 52.60 53.95 0.1M
2022-06-20 55.40 55.40 52.05 52.30 0.1M
2022-06-17 54.00 54.80 52.10 53.45 0.1M
2022-06-16 56.00 57.70 53.20 53.95 0.1M
2022-06-15 56.10 58.00 55.00 55.35 0.1M
2022-06-14 56.50 57.75 55.60 55.85 0.1M
2022-06-13 59.00 59.20 56.65 56.95 0.1M
2022-06-10 58.30 60.00 58.15 59.70 0.1M
2022-06-09 59.40 60.75 57.25 58.75 0.1M
2022-06-08 59.05 59.60 58.60 59.10 0.0M
2022-06-07 59.00 59.30 58.05 58.50 0.0M
2022-06-06 59.40 60.35 58.65 58.85 0.0M
2022-06-03 59.95 61.70 59.60 59.80 0.1M
2022-06-02 59.85 61.00 59.10 59.60 0.1M
2022-06-01 60.25 61.25 59.55 59.85 0.1M
2022-05-31 61.00 61.35 59.60 60.25 0.1M
2022-05-30 59.10 60.40 59.10 59.90 0.1M
2022-05-27 58.10 59.50 58.10 59.35 0.0M
2022-05-26 56.90 58.45 56.20 58.10 0.1M
2022-05-25 58.70 59.45 56.55 56.90 0.1M
2022-05-24 60.25 60.25 58.40 58.65 0.1M
2022-05-23 59.55 61.40 59.10 59.80 0.2M
2022-05-20 58.25 59.40 57.75 58.40 0.1M
2022-05-19 60.10 60.30 57.25 57.40 0.2M
2022-05-18 60.90 61.95 60.55 61.10 0.1M
2022-05-17 58.90 60.65 58.70 60.45 0.1M
2022-05-16 60.10 60.10 58.05 58.50 0.0M
2022-05-13 57.50 59.75 57.45 58.30 0.1M
2022-05-12 56.70 57.85 55.05 57.30 0.1M
2022-05-11 60.30 60.30 57.00 57.30 0.1M
2022-05-10 59.75 61.75 58.50 59.70 0.1M
2022-05-09 62.00 62.65 57.35 59.45 0.2M
2022-05-06 62.95 64.95 61.05 62.10 0.1M
2022-05-05 65.90 65.90 63.00 63.50 0.1M
2022-05-04 65.90 66.30 64.00 64.55 0.1M
2022-05-02 65.80 66.35 64.80 65.55 0.1M
2022-04-29 66.40 67.35 65.15 65.60 0.1M
2022-04-28 68.70 68.70 65.40 65.90 0.2M
2022-04-27 67.45 69.00 66.15 68.15 0.1M
2022-04-26 68.85 68.85 67.10 67.75 0.1M
2022-04-25 67.95 68.20 66.30 66.90 0.1M
2022-04-22 70.05 70.70 68.35 68.95 0.2M
2022-04-21 70.65 72.50 70.40 71.00 0.7M
2022-04-20 67.30 69.95 67.00 68.80 0.2M
2022-04-19 67.95 69.50 66.55 67.25 0.2M
2022-04-18 66.90 68.45 65.80 67.40 0.1M
2022-04-13 67.35 68.30 66.80 67.20 0.1M
2022-04-12 68.00 68.80 66.00 66.95 0.1M
2022-04-11 66.65 71.20 66.20 68.30 0.4M
2022-04-08 66.95 67.45 66.00 66.65 0.1M
2022-04-07 67.00 68.00 66.00 66.50 0.1M
2022-04-06 64.90 68.45 64.75 67.45 0.4M
2022-04-05 64.00 65.25 63.75 64.75 0.2M
2022-04-04 64.00 64.75 63.00 63.65 0.2M
2022-04-01 58.65 63.00 58.65 62.60 0.3M
2022-03-31 59.50 61.55 58.00 58.40 0.3M
2022-03-30 59.00 60.85 58.95 59.25 0.2M
2022-03-29 60.10 60.90 58.40 58.70 0.3M
2022-03-28 61.55 62.40 59.55 59.90 0.3M
2022-03-25 62.60 62.60 61.10 61.75 0.2M
2022-03-24 62.45 62.90 61.70 61.95 0.2M
2022-03-23 62.35 63.25 62.05 62.25 0.1M
2022-03-22 62.95 63.45 61.85 62.20 0.1M
2022-03-21 64.30 64.30 62.55 62.70 0.1M
2022-03-17 63.95 64.50 62.90 63.25 0.4M
2022-03-16 63.45 63.80 62.85 63.20 0.1M
2022-03-15 65.00 65.70 60.60 62.80 0.2M
2022-03-14 64.15 67.00 64.15 64.85 0.2M
2022-03-11 64.05 64.85 63.55 64.55 0.1M
2022-03-10 65.35 66.45 63.60 64.10 0.3M
2022-03-09 64.50 65.95 56.80 64.45 0.2M
2022-03-08 64.50 65.95 63.50 65.05 0.1M
2022-03-07 62.00 70.50 61.85 64.30 0.1M
2022-03-04 64.00 65.00 63.10 63.80 0.1M
2022-03-03 66.05 66.50 64.60 65.00 0.1M
2022-03-02 65.60 66.40 64.85 65.55 0.1M
2022-02-28 64.00 66.75 60.20 66.15 0.1M
2022-02-25 62.95 64.80 62.95 64.35 0.2M
2022-02-24 66.00 66.00 61.00 61.50 0.2M
2022-02-23 67.30 69.95 67.00 67.60 0.1M
2022-02-22 67.95 67.95 65.70 67.00 0.1M
2022-02-21 70.30 70.60 68.00 68.60 0.1M
2022-02-18 71.80 72.20 69.80 70.30 0.1M
2022-02-17 72.60 72.95 71.00 71.30 0.1M
2022-02-16 73.30 73.50 72.00 72.05 0.1M
2022-02-15 72.45 73.40 70.70 72.50 0.1M
2022-02-14 74.00 75.15 72.00 72.25 0.3M
2022-02-11 75.35 75.85 74.50 74.90 0.1M
2022-02-10 77.00 77.30 75.70 75.90 0.1M
2022-02-09 78.30 78.55 76.10 76.50 0.1M
2022-02-08 77.00 77.80 74.40 76.00 0.1M
2022-02-07 76.60 77.40 75.90 76.40 0.1M
2022-02-04 77.55 78.10 76.30 76.45 0.1M
2022-02-03 78.45 78.80 77.00 77.25 0.1M
2022-02-02 76.90 78.60 76.80 78.25 0.2M
2022-02-01 78.65 79.00 75.40 76.25 0.1M
2022-01-31 76.00 79.50 76.00 78.00 0.2M
2022-01-28 74.70 76.45 74.70 75.65 0.1M
2022-01-27 74.55 75.50 73.40 74.25 0.2M
2022-01-25 75.05 76.45 73.10 74.95 0.2M
2022-01-24 77.20 77.65 74.60 75.00 0.2M
2022-01-21 80.10 80.65 75.50 76.90 0.3M
2022-01-20 81.00 82.00 80.00 80.35 0.2M
2022-01-19 83.80 83.80 80.05 81.00 0.4M
2022-01-18 81.90 84.75 79.90 82.20 0.8M
2022-01-17 79.90 81.80 79.80 80.80 0.3M
2022-01-14 78.30 80.55 78.25 79.95 0.4M
2022-01-13 78.10 79.30 78.10 78.45 0.1M
2022-01-12 79.60 80.00 77.50 78.10 0.3M
2022-01-11 80.65 81.80 78.70 79.15 0.3M
2022-01-10 80.00 82.00 79.20 80.25 0.3M
2022-01-07 81.00 81.90 78.50 79.35 0.3M
2022-01-06 79.25 82.60 78.10 80.20 0.5M
2022-01-05 78.20 80.80 77.55 79.30 0.4M
2022-01-04 79.15 79.45 77.40 77.95 0.2M
2022-01-03 78.50 79.90 77.15 78.65 0.4M