Indrayani Biotech Ltd

INBT
🏛️ 印度 →
12.72
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
2021-12-31 27.10 27.20 25.05 26.75 0.0M
2021-12-30 27.10 27.10 26.00 26.10 0.0M
2021-12-29 27.75 28.00 26.05 26.60 0.0M
2021-12-28 28.25 28.25 26.55 27.10 0.0M
2021-12-27 27.95 27.95 26.40 27.05 0.0M
2021-12-24 27.90 27.90 25.80 26.85 0.0M
2021-12-23 26.50 26.80 24.75 26.65 0.0M
2021-12-22 26.45 26.45 25.00 25.55 0.0M
2021-12-21 27.00 27.00 24.80 25.45 0.0M
2021-12-20 26.05 28.50 25.80 25.85 0.0M
2021-12-17 28.50 28.50 26.60 27.15 0.0M
2021-12-16 28.65 28.65 26.15 28.00 0.0M
2021-12-15 26.40 27.30 26.40 27.30 0.0M
2021-12-14 25.55 26.80 25.10 26.00 0.0M
2021-12-13 24.40 25.55 23.50 25.55 0.0M
2021-12-10 24.80 24.80 23.55 24.35 0.0M
2021-12-09 24.00 24.80 23.50 24.50 0.1M
2021-12-08 24.40 24.40 22.55 23.85 0.0M
2021-12-07 24.50 24.50 22.55 23.50 0.0M
2021-12-06 22.85 24.40 22.85 23.55 0.0M
2021-12-03 24.60 24.60 23.00 23.80 0.0M
2021-12-02 24.95 24.95 23.40 23.65 0.0M
2021-12-01 25.45 25.45 23.50 24.55 0.0M
2021-11-30 25.65 25.65 24.00 24.40 0.0M
2021-11-29 23.80 26.00 23.60 24.70 0.1M
2021-11-26 26.00 26.00 24.50 24.80 0.1M
2021-11-25 26.50 26.50 25.15 25.75 0.0M
2021-11-24 26.50 26.90 25.00 25.95 0.0M
2021-11-23 24.30 26.50 24.30 25.85 0.0M
2021-11-22 26.00 26.45 24.15 25.55 0.0M
2021-11-18 23.70 26.00 23.70 25.20 0.1M
2021-11-17 26.15 26.15 24.30 24.90 0.0M
2021-11-16 26.10 26.10 23.75 25.55 0.0M
2021-11-15 26.60 26.60 24.65 24.95 0.0M
2021-11-12 27.35 27.35 25.20 25.90 0.0M
2021-11-11 27.05 27.35 25.45 26.45 0.0M
2021-11-10 26.05 26.55 25.65 26.05 0.0M
2021-11-09 27.50 27.50 25.85 26.55 0.0M
2021-11-08 26.05 28.60 26.05 26.65 0.0M
2021-11-04 27.25 27.95 26.40 27.25 0.0M
2021-11-03 27.50 27.50 25.25 26.65 0.0M
2021-11-02 24.05 26.45 24.05 26.30 0.0M
2021-11-01 24.05 25.25 24.05 25.25 0.0M
2021-10-29 24.60 25.10 23.85 24.05 0.0M
2021-10-28 25.80 26.60 24.55 25.10 0.0M
2021-10-27 25.80 26.80 24.45 25.80 0.0M
2021-10-26 23.55 25.85 23.55 25.55 0.1M
2021-10-25 25.75 25.75 24.50 24.65 0.0M
2021-10-22 26.00 26.50 24.35 25.75 0.0M
2021-10-21 25.05 26.90 24.95 25.60 0.0M
2021-10-20 26.25 26.95 24.95 26.25 0.0M
2021-10-19 27.00 27.50 25.55 26.25 0.0M
2021-10-18 25.80 27.50 25.80 26.70 0.0M
2021-10-14 27.75 27.75 25.70 26.60 0.1M
2021-10-13 27.00 27.40 26.20 26.70 0.0M
2021-10-12 26.10 27.85 26.10 27.40 0.0M
2021-10-11 27.30 28.90 26.50 27.35 0.1M
2021-10-08 28.00 28.20 27.00 27.85 0.0M
2021-10-07 27.00 28.80 26.50 27.65 0.0M
2021-10-06 29.90 29.90 27.35 27.75 0.1M
2021-10-05 27.50 29.80 27.30 28.75 0.1M
2021-10-04 28.55 28.55 26.60 28.50 0.1M
2021-10-01 27.15 27.20 27.00 27.20 0.1M
2021-09-30 24.71 25.94 24.40 25.94 0.1M
2021-09-29 24.00 24.71 23.95 24.71 0.1M
2021-09-28 23.00 23.56 22.00 23.54 0.1M
2021-09-27 22.95 22.95 21.95 22.44 0.1M
2021-09-24 24.45 24.45 22.58 23.10 0.1M
2021-09-23 24.00 24.50 23.10 23.76 0.1M
2021-09-22 23.34 24.40 22.60 24.11 0.1M
2021-09-21 24.84 24.84 22.50 23.34 0.1M
2021-09-20 22.57 23.66 21.50 23.66 0.1M
2021-09-17 22.48 22.57 20.47 22.54 0.2M
2021-09-16 21.50 21.50 20.90 21.50 0.1M
2021-09-15 20.40 20.48 20.00 20.48 0.1M
2021-09-14 19.51 19.51 19.51 19.51 0.1M
2021-09-13 18.50 18.59 18.50 18.59 0.0M
2021-09-09 17.20 17.71 16.20 17.71 0.0M
2021-09-08 16.88 16.88 16.08 16.87 0.1M
2021-09-07 15.45 16.08 14.61 16.08 0.1M
2021-09-06 15.20 15.45 14.19 15.32 0.2M
2021-09-03 14.65 14.75 13.82 14.72 0.0M
2021-09-02 15.20 15.20 13.81 14.05 0.0M
2021-09-01 15.30 15.30 14.24 14.53 0.0M
2021-08-31 15.25 15.25 14.00 14.98 0.0M
2021-08-30 14.95 14.96 13.85 14.58 0.0M
2021-08-27 13.26 14.61 13.26 14.25 0.0M
2021-08-26 14.80 14.90 13.61 13.92 0.0M
2021-08-25 14.45 14.70 13.51 14.26 0.0M
2021-08-24 14.51 14.51 13.98 14.01 0.0M
2021-08-23 16.10 16.10 14.71 14.71 0.0M
2021-08-20 14.34 15.80 14.34 15.48 0.0M
2021-08-18 15.50 15.50 14.80 15.09 0.0M
2021-08-17 15.55 15.55 14.80 14.87 0.0M
2021-08-16 16.18 16.18 14.85 15.55 0.0M
2021-08-13 16.39 16.45 15.21 15.42 0.0M
2021-08-12 15.20 15.98 14.52 15.71 0.0M
2021-08-11 14.91 16.42 14.86 15.22 0.1M
2021-08-10 16.89 16.89 15.33 15.64 0.2M
2021-08-09 16.13 16.13 15.15 16.13 0.1M
2021-08-06 15.37 15.37 14.50 15.37 0.1M
2021-08-05 14.64 14.64 13.35 14.64 0.1M
2021-08-04 13.95 13.95 13.85 13.95 0.1M
2021-08-03 13.00 13.29 12.90 13.29 0.1M
2021-08-02 12.10 12.66 12.10 12.66 0.1M
2021-07-30 12.15 12.38 11.30 12.06 0.0M
2021-07-29 12.92 12.92 11.71 11.89 0.1M
2021-07-28 12.92 12.92 11.70 12.32 0.5M
2021-07-27 12.31 12.31 12.31 12.31 0.0M
2021-07-26 11.73 11.73 11.73 11.73 0.0M
2021-07-23 11.18 11.18 11.18 11.18 0.0M
2021-07-22 10.65 10.65 10.65 10.65 0.0M
2021-07-20 10.15 10.15 10.15 10.15 0.1M
2021-07-19 9.67 9.67 9.67 9.67 0.0M
2021-07-16 9.15 9.21 8.42 9.21 0.0M
2021-07-15 8.67 9.07 8.67 8.78 0.0M
2021-07-14 8.93 9.30 8.58 9.07 0.0M
2021-07-13 8.99 9.37 8.55 8.93 0.1M
2021-07-12 9.40 9.40 8.55 8.99 0.0M
2021-07-09 8.76 9.55 8.76 9.00 0.0M
2021-07-08 8.61 9.35 8.61 9.17 0.1M
2021-07-07 9.35 9.99 9.05 9.06 0.1M
2021-07-06 9.65 10.51 9.52 9.52 0.1M
2021-07-05 9.65 10.17 9.50 10.02 0.0M
2021-07-02 9.90 10.06 9.69 9.69 0.0M
2021-07-01 10.28 10.28 9.88 9.88 0.1M
2021-06-30 10.11 10.12 9.74 10.08 0.1M
2021-06-29 9.95 10.13 9.93 9.93 0.0M
2021-06-28 10.15 10.33 10.13 10.13 0.0M
2021-06-25 10.71 10.71 10.29 10.33 0.1M
2021-06-24 10.50 10.50 10.50 10.50 0.0M
2021-06-23 9.90 10.30 9.90 10.30 0.1M
2021-06-22 10.10 10.10 10.10 10.10 0.1M
2021-06-21 10.30 10.30 10.30 10.30 0.0M
2021-06-18 10.51 10.51 10.51 10.51 0.0M
2021-06-17 10.72 10.72 10.72 10.72 0.0M
2021-06-16 10.93 10.93 10.93 10.93 0.0M
2021-06-15 11.15 11.15 11.15 11.15 0.0M
2021-06-14 11.40 11.75 11.37 11.37 0.0M
2021-06-11 12.79 12.79 11.59 11.60 0.3M
2021-06-10 12.18 12.19 12.18 12.19 0.0M
2021-06-09 11.49 11.61 11.40 11.61 0.1M
2021-06-08 10.74 11.06 10.65 11.06 0.2M
2021-06-07 9.75 10.06 9.50 10.06 0.3M
2021-06-04 8.64 9.16 7.52 9.15 0.4M
2021-06-03 8.93 8.93 8.20 8.33 0.4M
2021-06-02 7.50 8.12 7.50 8.12 0.3M
2021-06-01 6.00 6.94 6.00 6.77 0.4M
2021-05-31 4.75 5.83 4.75 5.79 0.7M
2021-05-28 5.30 5.48 4.76 4.86 0.1M
2021-05-27 5.60 5.60 4.85 4.99 0.1M
2021-05-26 5.15 5.75 4.91 5.05 0.2M
2021-05-25 5.79 5.79 4.90 5.04 0.2M
2021-05-24 5.80 5.80 5.21 5.40 0.1M
2021-05-21 5.98 5.98 5.40 5.46 0.1M
2021-05-20 5.85 5.85 5.40 5.50 0.0M
2021-05-19 6.08 6.08 5.75 5.85 0.0M
2021-05-18 5.95 5.95 5.73 5.91 0.0M
2021-05-17 6.05 6.05 5.85 5.95 0.0M
2021-05-14 5.72 6.21 5.72 5.89 0.0M
2021-05-12 6.05 6.05 5.80 5.99 0.0M
2021-05-11 6.15 6.28 5.80 5.93 0.0M
2021-05-10 6.29 6.29 5.80 5.96 0.0M
2021-05-07 6.10 6.10 5.92 5.94 0.0M
2021-05-06 6.59 6.59 5.96 6.10 0.1M
2021-05-05 6.05 6.21 5.94 6.21 0.0M
2021-05-04 6.24 6.24 5.91 6.05 0.0M
2021-05-03 6.49 6.49 5.90 6.03 0.0M
2021-04-30 6.34 6.34 6.20 6.22 0.0M
2021-04-29 6.25 6.50 6.11 6.16 0.0M
2021-04-28 6.60 6.75 6.20 6.21 0.0M
2021-04-27 6.47 6.69 5.90 6.30 0.0M
2021-04-26 6.30 6.85 6.16 6.22 0.0M
2021-04-23 6.50 6.89 6.07 6.17 0.0M
2021-04-22 6.40 6.84 6.06 6.35 0.0M
2021-04-20 6.45 6.85 6.15 6.40 0.0M
2021-04-19 6.35 7.04 6.05 6.29 0.0M
2021-04-16 6.30 6.45 6.07 6.24 0.0M
2021-04-15 6.30 6.95 6.16 6.30 0.0M
2021-04-13 6.11 6.95 6.11 6.16 0.0M
2021-04-12 7.00 7.00 6.20 6.38 0.0M
2021-04-09 6.40 6.95 6.40 6.73 0.0M
2021-04-08 6.43 6.98 6.01 6.47 0.0M
2021-04-07 6.85 6.85 6.16 6.25 0.1M
2021-04-06 6.25 6.69 6.01 6.57 0.0M
2021-04-05 6.60 6.60 5.95 6.09 0.0M
2021-04-01 6.65 6.65 6.05 6.60 0.0M
2021-03-31 6.38 6.38 6.03 6.35 0.1M
2021-03-30 6.81 6.90 6.12 6.36 0.1M
2021-03-26 6.63 6.97 6.60 6.60 0.0M
2021-03-25 6.60 6.89 6.39 6.63 0.0M
2021-03-24 6.84 6.97 6.35 6.44 0.1M
2021-03-23 6.81 6.81 6.34 6.34 0.0M
2021-03-22 7.29 7.29 6.53 6.81 0.0M
2021-03-19 6.73 6.73 6.70 6.70 0.0M
2021-03-18 6.70 6.90 6.60 6.73 0.0M
2021-03-17 6.89 6.99 6.43 6.70 0.0M
2021-03-16 6.85 7.00 6.50 6.58 0.0M
2021-03-15 6.90 7.00 6.71 7.00 0.0M
2021-03-12 7.15 7.15 6.80 7.04 0.0M
2021-03-10 7.05 7.33 6.70 7.00 0.0M
2021-03-09 7.23 7.34 7.00 7.05 0.0M
2021-03-08 7.04 7.40 7.02 7.23 0.0M
2021-03-05 6.90 7.49 6.90 7.11 0.0M
2021-03-04 7.68 7.75 6.46 7.02 0.0M
2021-03-03 7.55 8.30 7.00 7.07 0.1M
2021-03-02 7.45 7.74 7.21 7.59 0.0M
2021-03-01 7.23 7.90 7.23 7.48 0.0M
2021-02-26 7.00 7.40 7.00 7.22 0.0M
2021-02-25 7.13 7.47 7.00 7.01 0.0M
2021-02-24 7.76 7.76 7.03 7.47 0.0M
2021-02-23 7.95 7.95 7.16 7.76 0.0M
2021-02-22 7.85 8.20 7.50 7.65 0.0M
2021-02-19 8.19 8.19 7.72 8.00 0.0M
2021-02-18 8.45 8.45 7.91 8.19 0.0M
2021-02-17 8.49 8.50 7.53 7.79 0.0M
2021-02-16 8.55 8.60 7.61 8.14 0.0M
2021-02-15 8.10 8.83 7.56 8.21 0.1M
2021-02-12 8.30 8.40 7.61 8.10 0.0M
2021-02-11 8.04 8.90 8.03 8.45 0.0M
2021-02-10 8.98 8.98 8.22 8.68 0.0M
2021-02-09 8.90 9.09 7.86 8.80 0.0M
2021-02-08 9.42 9.42 8.61 8.73 0.2M
2021-02-05 8.59 8.59 7.66 8.58 0.1M
2021-02-04 7.81 7.81 7.10 7.81 0.0M
2021-02-03 7.72 7.72 7.02 7.44 0.0M
2021-02-02 7.02 7.37 6.70 7.36 0.0M
2021-02-01 6.95 7.02 6.81 7.02 0.0M
2021-01-29 6.69 6.69 6.69 6.69 0.0M
2021-01-28 6.72 6.72 6.38 6.38 0.0M
2021-01-27 7.03 7.38 6.70 6.71 0.0M
2021-01-25 7.05 7.06 7.03 7.03 0.0M
2021-01-22 7.40 7.40 7.03 7.05 0.0M
2021-01-21 7.98 8.13 7.37 7.40 0.0M
2021-01-20 8.00 8.18 7.60 7.75 0.0M
2021-01-19 8.20 8.20 7.81 7.81 0.0M
2021-01-18 8.24 8.25 7.60 8.15 0.0M
2021-01-15 8.55 8.55 7.75 8.00 0.0M
2021-01-14 8.25 8.46 8.00 8.15 0.0M
2021-01-13 8.25 8.25 8.00 8.06 0.0M
2021-01-12 7.86 7.86 7.80 7.86 0.1M
2021-01-11 7.45 7.71 7.45 7.50 0.0M
2021-01-08 7.50 7.50 7.00 7.41 0.0M
2021-01-07 7.10 7.41 7.00 7.34 0.0M
2021-01-06 7.05 7.40 6.70 7.06 0.0M
2021-01-05 7.73 7.73 7.01 7.05 0.0M
2021-01-04 7.30 7.74 7.05 7.37 0.0M
2021-01-01 7.87 8.00 7.27 7.38 0.0M