Informed Technologies India Ltd

INTI
🏛️ 印度 →
82.95
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
2025-10-07 82.90 86.30 82.90 82.95 0.0M
2025-10-06 78.10 82.90 73.01 82.90 0.0M
2025-10-03 77.00 88.60 77.00 83.00 0.0M
2025-10-01 76.60 82.00 76.60 81.99 0.0M
2025-09-30 78.00 82.00 76.00 77.00 0.0M
2025-09-29 78.80 82.00 76.00 80.00 0.0M
2025-09-26 80.40 80.80 74.00 78.80 0.0M
2025-09-25 84.90 84.90 75.80 80.80 0.0M
2025-09-24 72.00 86.90 70.35 80.34 0.0M
2025-09-23 75.84 75.84 72.55 72.64 0.0M
2025-09-22 75.48 80.29 70.71 75.84 0.0M
2025-09-19 69.30 76.00 69.30 74.00 0.0M
2025-09-18 72.36 72.36 70.00 70.23 0.0M
2025-09-17 71.50 73.80 71.50 72.05 0.0M
2025-09-16 75.60 76.86 69.70 74.79 0.0M
2025-09-15 65.10 76.00 65.10 75.35 0.0M
2025-09-12 68.78 70.29 68.50 70.29 0.0M
2025-09-10 67.00 74.60 67.00 68.78 0.0M
2025-09-09 70.50 70.50 68.60 70.14 0.0M
2025-09-08 70.29 70.29 70.29 70.29 0.0M
2025-09-05 69.16 72.60 68.00 70.29 0.0M
2025-09-04 73.70 73.70 69.00 69.16 0.0M
2025-09-03 79.97 79.97 66.99 72.64 0.0M
2025-09-02 72.00 73.97 69.43 69.77 0.0M
2025-09-01 75.00 75.00 75.00 75.00 0.0M
2025-08-29 70.00 76.40 70.00 75.99 0.0M
2025-08-28 72.00 72.30 72.00 72.00 0.0M
2025-08-26 72.98 72.98 71.55 71.55 0.0M
2025-08-25 74.58 75.90 71.31 71.55 0.0M
2025-08-22 70.60 74.20 66.85 73.85 0.0M
2025-08-21 74.36 75.00 70.01 74.60 0.0M
2025-08-20 74.32 74.32 72.00 73.63 0.0M
2025-08-19 68.10 74.60 68.10 74.32 0.0M
2025-08-18 73.30 74.60 72.80 72.80 0.0M
2025-08-14 72.69 73.30 71.00 73.30 0.0M
2025-08-13 65.65 74.90 65.65 70.27 0.0M
2025-08-12 75.00 75.00 75.00 75.00 0.0M
2025-08-11 75.00 77.40 75.00 77.40 0.0M
2025-08-08 78.55 78.55 78.00 78.00 0.0M
2025-08-07 69.35 78.60 69.35 78.56 0.0M
2025-08-06 71.00 77.30 71.00 77.00 0.0M
2025-08-05 76.00 79.50 73.80 78.28 0.0M
2025-08-04 82.95 83.00 78.10 79.60 0.0M
2025-08-01 77.82 77.82 72.00 72.27 0.0M
2025-07-31 77.80 78.00 77.80 77.82 0.0M
2025-07-30 74.00 78.00 74.00 78.00 0.0M
2025-07-29 83.00 83.00 73.00 75.01 0.0M
2025-07-28 81.99 81.99 76.20 79.42 0.0M
2025-07-25 71.60 71.60 69.60 69.81 0.0M
2025-07-24 72.00 72.00 71.60 71.60 0.0M
2025-07-23 73.00 73.00 71.61 72.00 0.0M
2025-07-22 75.09 76.00 71.05 73.49 0.0M
2025-07-21 71.35 75.30 70.10 75.09 0.0M
2025-07-18 75.69 75.69 66.66 73.00 0.0M
2025-07-17 75.69 75.69 75.69 75.69 0.0M
2025-07-16 74.30 75.75 73.70 75.69 0.0M
2025-07-15 78.25 78.25 76.00 76.00 0.0M
2025-07-14 69.30 78.64 69.30 75.50 0.0M
2025-07-11 74.56 78.78 74.56 78.78 0.0M
2025-07-10 74.50 78.80 74.50 74.53 0.0M
2025-07-09 83.09 83.09 74.00 75.02 0.0M
2025-07-08 77.60 79.14 77.60 79.14 0.0M
2025-07-07 72.60 77.59 72.60 77.59 0.0M
2025-07-04 75.00 75.00 74.75 74.90 0.0M
2025-07-03 74.75 74.75 74.75 74.75 0.0M
2025-07-02 75.60 75.97 73.30 74.74 0.0M
2025-07-01 81.30 81.30 75.06 75.74 0.0M
2025-06-30 76.32 81.45 75.40 76.41 0.0M
2025-06-27 74.00 76.44 73.71 74.82 0.0M
2025-06-26 79.50 79.50 73.00 78.03 0.0M
2025-06-25 79.20 87.89 79.20 79.35 0.0M
2025-06-24 79.90 92.99 78.65 79.14 0.0M
2025-06-23 69.50 78.59 67.10 77.84 0.0M
2025-06-20 65.98 65.98 65.98 65.98 0.0M
2025-06-19 66.01 67.50 66.01 66.01 0.0M
2025-06-18 67.00 67.00 66.00 66.00 0.0M
2025-06-17 65.90 67.00 62.62 67.00 0.0M
2025-06-16 66.00 67.21 62.50 65.90 0.0M
2025-06-13 66.50 66.50 64.00 64.01 0.0M
2025-06-12 61.77 67.30 61.75 66.50 0.0M
2025-06-11 65.50 65.99 63.50 65.00 0.0M
2025-06-10 65.99 65.99 62.70 62.87 0.0M
2025-06-09 66.00 66.00 62.70 65.99 0.0M
2025-06-06 66.05 66.05 66.00 66.00 0.0M
2025-06-05 69.50 69.50 66.05 66.05 0.0M
2025-06-04 70.00 70.00 69.50 69.50 0.0M
2025-06-03 65.00 68.00 65.00 67.50 0.0M
2025-06-02 63.10 65.00 63.10 65.00 0.0M
2025-05-30 65.45 65.45 63.00 63.10 0.0M
2025-05-29 68.00 68.00 65.00 65.00 0.0M
2025-05-28 69.50 69.50 68.00 68.00 0.0M
2025-05-27 64.50 66.26 64.00 66.26 0.0M
2025-05-26 63.12 63.12 63.11 63.11 0.0M
2025-05-23 63.70 66.60 63.10 63.11 0.0M
2025-05-22 60.91 63.95 60.91 63.95 0.0M
2025-05-21 61.00 63.21 60.00 60.91 0.0M
2025-05-20 60.00 62.98 60.00 60.20 0.0M
2025-05-19 61.55 63.60 58.50 60.00 0.0M
2025-05-16 63.60 63.61 61.30 61.55 0.0M
2025-05-15 62.25 62.25 60.98 62.22 0.0M
2025-05-14 59.00 62.44 59.00 62.13 0.0M
2025-05-13 62.52 62.52 61.29 61.29 0.0M
2025-05-12 61.29 61.29 61.29 61.29 0.0M
2025-05-09 62.00 62.00 60.99 61.29 0.0M
2025-05-08 64.26 64.26 64.19 64.19 0.0M
2025-05-07 61.42 61.42 59.00 61.20 0.0M
2025-05-06 64.00 64.00 61.42 61.42 0.0M
2025-05-05 64.68 64.68 64.65 64.65 0.0M
2025-05-02 61.10 62.99 60.63 62.32 0.0M
2025-04-30 66.83 66.83 60.47 60.63 0.0M
2025-04-29 63.32 63.65 63.02 63.65 0.0M
2025-04-25 65.67 65.67 63.00 63.01 0.0M
2025-04-24 65.04 71.40 65.01 65.67 0.0M
2025-04-23 68.97 72.40 68.00 68.00 0.0M
2025-04-22 65.60 68.97 65.60 68.97 0.0M
2025-04-21 63.50 66.42 60.50 65.70 0.0M
2025-04-17 66.00 66.00 63.17 63.50 0.0M
2025-04-16 66.50 66.50 66.00 66.49 0.0M
2025-04-15 68.92 68.92 66.50 66.50 0.0M
2025-04-11 59.65 65.65 59.65 65.65 0.0M
2025-04-09 66.00 66.00 62.70 62.75 0.0M
2025-04-08 68.35 68.35 66.00 66.00 0.0M
2025-04-07 64.00 67.00 60.80 67.00 0.0M
2025-04-04 68.60 68.60 64.00 64.00 0.0M
2025-04-03 62.60 65.73 62.60 65.40 0.0M
2025-04-02 62.60 62.60 60.01 62.60 0.0M
2025-04-01 61.20 61.50 60.00 61.20 0.0M
2025-03-28 64.00 64.00 60.00 61.50 0.0M
2025-03-27 58.80 61.58 58.80 61.58 0.0M
2025-03-26 62.31 62.31 61.60 61.60 0.0M
2025-03-25 59.90 62.00 57.00 62.00 0.0M
2025-03-24 59.75 59.90 57.00 59.90 0.0M
2025-03-21 60.00 60.00 59.50 59.90 0.0M
2025-03-20 63.00 63.00 59.00 59.50 0.0M
2025-03-19 60.31 63.00 58.25 60.72 0.0M
2025-03-18 54.95 66.99 54.00 60.31 0.0M
2025-03-17 67.50 67.95 61.00 61.32 0.0M
2025-03-13 68.00 71.40 63.53 67.96 0.0M
2025-03-12 79.90 79.90 68.11 72.00 0.0M
2025-03-11 76.60 76.60 72.84 76.02 0.0M
2025-03-10 72.30 76.00 72.30 73.86 0.0M
2025-03-07 68.88 71.00 66.40 67.65 0.0M
2025-03-06 71.45 71.45 64.00 68.88 0.0M
2025-03-05 68.05 71.99 68.05 71.45 0.0M
2025-03-04 74.94 74.94 66.01 68.05 0.0M
2025-03-03 79.84 79.84 69.02 70.00 0.0M
2025-02-28 85.00 85.00 69.55 71.00 0.0M
2025-02-27 86.35 93.80 84.00 84.35 0.0M
2025-02-25 84.60 87.95 84.60 86.75 0.0M
2025-02-24 89.00 89.00 84.30 88.35 0.0M
2025-02-21 95.00 95.00 85.40 89.40 0.0M
2025-02-20 90.90 97.90 85.65 88.05 0.0M
2025-02-19 86.45 93.00 86.45 91.00 0.0M
2025-02-18 99.95 99.95 86.00 86.40 0.0M
2025-02-17 92.60 94.25 86.45 89.65 0.0M
2025-02-14 94.60 104.00 85.95 86.90 0.0M
2025-02-13 101.80 101.80 94.50 95.00 0.0M
2025-02-12 111.60 111.60 99.00 102.05 0.0M
2025-02-11 111.00 111.00 93.05 101.35 0.0M
2025-02-10 105.80 105.80 101.55 103.00 0.0M
2025-02-07 115.90 115.90 104.00 105.80 0.0M
2025-02-06 100.00 107.65 100.00 106.65 0.0M
2025-02-05 113.00 113.00 99.05 101.80 0.0M
2025-02-04 108.00 114.00 107.55 110.75 0.0M
2025-02-03 96.10 111.40 96.10 107.55 0.0M
2025-02-01 112.00 115.95 98.20 105.85 0.0M
2025-01-31 115.00 117.30 108.65 113.00 0.0M
2025-01-30 119.00 123.30 108.00 117.35 0.0M
2025-01-29 111.00 111.00 105.40 108.90 0.0M
2025-01-28 101.00 103.90 98.00 98.45 0.0M
2025-01-27 102.20 114.75 98.00 100.00 0.0M
2025-01-24 120.80 120.80 107.05 107.65 0.0M
2025-01-23 111.50 120.85 111.50 119.00 0.0M
2025-01-22 115.20 121.00 108.60 111.25 0.0M
2025-01-21 127.00 127.00 116.45 118.10 0.0M
2025-01-20 129.90 130.00 124.00 127.05 0.0M
2025-01-17 124.00 127.75 121.25 125.75 0.0M
2025-01-16 117.00 133.95 117.00 124.00 0.0M
2025-01-15 127.50 132.80 118.45 118.50 0.0M
2025-01-14 115.00 127.00 111.80 126.55 0.0M
2025-01-13 126.90 126.90 111.80 111.80 0.0M
2025-01-10 120.40 125.00 120.40 124.40 0.0M
2025-01-09 128.90 128.90 120.40 122.40 0.0M
2025-01-08 126.25 129.80 117.00 129.20 0.0M
2025-01-07 113.00 125.00 112.00 123.10 0.0M
2025-01-06 123.50 125.00 112.80 116.10 0.0M
2025-01-03 128.30 128.30 120.40 122.05 0.0M
2025-01-02 124.45 129.80 120.85 121.15 0.0M
2025-01-01 136.20 140.00 121.00 124.45 0.0M