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
2021-12-31 40.00 41.50 40.00 41.40 0.0M
2021-12-30 39.70 39.70 39.55 39.55 0.0M
2021-12-29 39.70 39.70 39.70 39.70 0.0M
2021-12-28 37.85 37.85 36.50 37.85 0.0M
2021-12-27 35.75 37.50 35.75 36.05 0.0M
2021-12-24 35.00 36.70 35.00 35.75 0.0M
2021-12-23 35.00 35.00 35.00 35.00 0.0M
2021-12-22 31.85 33.40 31.85 33.40 0.0M
2021-12-21 33.55 33.55 31.85 31.85 0.0M
2021-12-20 33.50 35.10 33.50 33.50 0.0M
2021-12-17 34.00 34.05 33.50 33.50 0.0M
2021-12-16 37.30 37.30 34.55 34.55 0.0M
2021-12-15 36.35 36.35 36.30 36.30 0.0M
2021-12-14 34.70 34.70 34.70 34.70 0.0M
2021-12-13 33.00 33.05 33.00 33.05 0.0M
2021-12-10 32.20 32.20 32.20 32.20 0.0M
2021-12-09 35.00 35.00 33.30 33.35 0.0M
2021-12-08 35.00 35.00 35.00 35.00 0.0M
2021-12-07 35.20 35.20 35.00 35.00 0.0M
2021-12-06 35.30 35.30 35.30 35.30 0.0M
2021-12-03 33.65 33.65 33.65 33.65 0.0M
2021-12-02 34.90 35.10 32.05 32.05 0.0M
2021-12-01 33.45 33.45 33.45 33.45 0.0M
2021-11-30 30.60 33.45 30.60 33.45 0.0M
2021-11-29 31.90 31.90 31.90 31.90 0.0M
2021-11-26 33.55 33.55 33.55 33.55 0.0M
2021-11-25 32.10 33.40 32.00 32.00 0.0M
2021-11-24 33.55 33.55 32.00 32.00 0.0M
2021-11-23 32.05 32.05 32.00 32.00 0.0M
2021-11-22 30.60 30.60 30.60 30.60 0.0M
2021-11-18 30.60 30.60 30.60 30.60 0.0M
2021-11-17 32.00 32.10 32.00 32.10 0.0M
2021-11-16 32.00 32.00 32.00 32.00 0.0M
2021-11-15 31.95 32.00 31.95 32.00 0.0M
2021-11-12 30.50 30.50 30.50 30.50 0.0M
2021-11-11 28.70 29.05 28.70 29.05 0.0M
2021-11-10 28.65 30.05 28.65 30.05 0.0M
2021-11-09 31.05 31.05 30.05 30.10 0.0M
2021-11-08 31.05 31.05 31.05 31.05 0.0M
2021-11-04 31.05 31.05 31.05 31.05 0.0M
2021-11-03 31.10 31.10 31.05 31.05 0.0M
2021-11-02 31.05 31.35 31.05 31.35 0.0M
2021-11-01 31.05 31.05 31.05 31.05 0.0M
2021-10-29 32.55 32.55 31.05 31.05 0.0M
2021-10-28 32.35 32.55 32.35 32.55 0.0M
2021-10-26 35.00 35.00 34.00 34.00 0.0M
2021-10-25 35.00 35.00 35.00 35.00 0.0M
2021-10-22 35.70 35.70 35.45 35.45 0.0M
2021-10-21 37.50 37.50 35.70 35.70 0.0M
2021-10-20 37.80 37.80 37.55 37.55 0.0M
2021-10-19 35.10 38.45 35.10 37.95 0.0M
2021-10-18 33.95 36.90 33.45 36.85 0.0M
2021-10-14 37.05 37.05 35.20 35.20 0.0M
2021-10-13 37.05 37.05 37.05 37.05 0.0M
2021-10-12 37.05 38.75 37.05 37.05 0.0M
2021-10-11 36.00 39.00 36.00 39.00 0.0M
2021-10-08 37.40 37.45 37.40 37.45 0.0M
2021-10-07 38.95 38.95 35.70 35.70 0.0M
2021-10-06 39.20 39.20 37.50 37.50 0.0M
2021-10-05 33.60 37.05 33.60 37.05 0.0M
2021-10-04 37.95 38.20 37.00 37.00 0.0M
2021-10-01 34.00 37.20 34.00 37.20 0.0M
2021-09-30 34.00 36.90 34.00 35.95 0.0M
2021-09-29 36.55 36.55 34.05 34.05 0.0M
2021-09-28 33.25 33.25 33.25 33.25 0.0M
2021-09-27 37.40 37.40 36.90 36.90 0.0M
2021-09-24 38.50 38.50 33.00 37.40 0.0M
2021-09-23 36.00 36.00 32.65 35.00 0.0M
2021-09-22 36.30 36.30 36.20 36.20 0.0M
2021-09-21 32.50 33.05 32.50 33.05 0.0M
2021-09-20 36.05 36.05 36.00 36.00 0.0M
2021-09-17 38.95 38.95 36.05 36.05 0.0M
2021-09-16 37.50 40.95 35.10 39.45 0.0M
2021-09-15 35.00 37.50 35.00 37.50 0.0M
2021-09-14 35.00 35.00 35.00 35.00 0.0M
2021-09-13 35.00 35.00 35.00 35.00 0.0M
2021-09-09 35.25 35.25 32.00 32.00 0.0M
2021-09-08 32.05 32.05 32.05 32.05 0.0M
2021-09-07 32.00 32.00 32.00 32.00 0.0M
2021-09-06 38.15 38.15 32.25 33.60 0.0M
2021-09-03 30.60 34.75 30.60 34.75 0.0M
2021-09-02 31.50 32.25 31.50 32.10 0.0M
2021-09-01 33.05 33.05 33.05 33.05 0.0M
2021-08-31 34.00 34.00 33.25 33.30 0.0M
2021-08-30 30.05 34.05 30.05 34.05 0.0M
2021-08-27 31.55 33.95 31.55 33.00 0.0M
2021-08-26 35.05 35.25 34.95 34.95 0.0M
2021-08-25 32.00 38.95 32.00 38.80 0.0M
2021-08-24 35.50 35.50 35.50 35.50 0.0M
2021-08-23 35.50 35.50 35.50 35.50 0.0M
2021-08-18 39.40 39.40 39.40 39.40 0.0M
2021-08-17 32.40 39.60 32.40 39.40 0.0M
2021-08-16 36.00 36.00 36.00 36.00 0.0M
2021-08-13 37.00 37.00 37.00 37.00 0.0M
2021-08-12 37.00 37.00 37.00 37.00 0.0M
2021-08-11 36.70 38.00 36.70 37.50 0.0M
2021-08-10 33.45 40.80 33.45 40.70 0.0M
2021-08-09 39.65 39.65 37.10 37.10 0.0M
2021-08-06 43.50 43.50 39.65 39.65 0.0M
2021-08-05 37.85 39.65 37.85 39.65 0.0M
2021-08-04 41.40 41.40 37.55 37.85 0.0M
2021-08-03 38.10 39.45 38.10 39.45 0.0M
2021-08-02 41.80 41.80 38.00 38.00 0.0M
2021-07-30 39.90 39.90 39.90 39.90 0.0M
2021-07-29 39.90 39.90 38.00 38.00 0.0M
2021-07-28 41.50 41.50 39.90 39.90 0.0M
2021-07-27 38.00 39.90 38.00 39.90 0.0M
2021-07-26 36.50 38.00 36.50 38.00 0.0M
2021-07-23 36.35 38.00 36.35 38.00 0.0M
2021-07-22 34.65 36.35 34.65 36.35 0.0M
2021-07-20 33.00 34.65 33.00 34.65 0.0M
2021-07-19 33.00 35.15 33.00 33.00 0.0M
2021-07-16 33.50 33.50 33.50 33.50 0.0M
2021-07-15 35.25 35.25 33.50 33.50 0.0M
2021-07-14 35.25 35.25 35.25 35.25 0.0M
2021-07-13 37.10 37.10 35.25 35.25 0.0M
2021-07-12 37.05 37.10 37.05 37.10 0.0M
2021-07-09 38.95 38.95 37.05 37.05 0.0M
2021-07-08 38.95 39.00 38.95 38.95 0.0M
2021-07-07 41.95 41.95 40.95 40.95 0.0M
2021-07-06 42.60 44.70 42.60 42.60 0.0M
2021-07-05 42.60 42.60 42.55 42.60 0.0M
2021-07-02 40.65 40.65 40.60 40.60 0.0M
2021-07-01 38.75 38.75 38.75 38.75 0.0M
2021-06-30 36.90 36.95 36.90 36.95 0.0M
2021-06-29 33.00 35.20 33.00 35.20 0.0M
2021-06-28 33.55 33.60 33.55 33.55 0.0M
2021-06-25 29.45 32.00 29.45 32.00 0.0M
2021-06-24 31.50 31.50 30.90 30.90 0.0M
2021-06-23 29.00 31.75 29.00 30.90 0.0M
2021-06-22 30.00 32.70 30.00 30.50 0.0M
2021-06-21 29.40 31.50 29.40 31.40 0.0M
2021-06-18 30.85 30.85 29.50 30.85 0.0M
2021-06-17 31.35 31.35 30.90 30.90 0.0M
2021-06-16 29.00 30.00 27.60 30.00 0.0M
2021-06-15 30.30 30.30 29.00 29.00 0.0M
2021-06-14 29.00 30.45 29.00 30.45 0.0M
2021-06-11 29.00 29.00 29.00 29.00 0.0M
2021-06-10 26.55 29.25 26.55 29.00 0.0M
2021-06-09 29.15 29.15 27.90 27.90 0.0M
2021-06-08 29.10 29.15 29.10 29.15 0.0M
2021-06-07 32.00 32.00 29.00 30.55 0.0M
2021-06-04 30.45 30.50 30.00 30.50 0.0M
2021-06-03 30.45 30.45 28.00 29.80 0.0M
2021-06-02 29.95 29.95 29.00 29.00 0.0M
2021-06-01 29.55 29.55 29.55 29.55 0.0M
2021-05-31 29.80 29.80 29.60 29.60 0.0M
2021-05-28 30.45 30.45 27.60 29.95 0.0M
2021-05-27 29.00 29.00 28.95 29.00 0.0M
2021-05-26 30.15 30.15 29.85 29.85 0.0M
2021-05-25 29.00 29.20 28.75 28.75 0.0M
2021-05-24 26.55 27.85 26.55 27.85 0.0M
2021-05-21 26.55 26.55 26.55 26.55 0.0M
2021-05-20 27.90 27.90 25.30 25.30 0.0M
2021-05-19 26.60 26.60 26.60 26.60 0.0M
2021-05-18 24.15 25.35 24.15 25.35 0.0M
2021-05-17 21.85 24.15 21.85 24.15 0.0M
2021-05-14 23.50 23.50 23.00 23.00 0.0M
2021-05-12 23.70 23.70 23.70 23.70 0.0M
2021-05-11 26.20 26.20 24.90 24.90 0.0M
2021-05-10 26.20 26.20 26.20 26.20 0.0M
2021-05-07 27.55 27.55 27.55 27.55 0.0M
2021-05-06 30.00 30.00 29.00 29.00 0.0M
2021-05-05 30.50 30.50 30.50 30.50 0.0M
2021-05-04 30.60 30.60 30.50 30.50 0.0M
2021-05-03 30.60 30.60 30.60 30.60 0.0M
2021-04-30 30.60 30.60 30.60 30.60 0.0M
2021-04-29 31.05 31.05 30.50 30.60 0.0M
2021-04-28 31.20 31.20 31.00 31.20 0.0M
2021-04-27 31.30 31.30 31.30 31.30 0.0M
2021-04-26 31.30 31.30 29.90 31.30 0.0M
2021-04-23 28.45 29.85 28.45 29.85 0.0M
2021-04-22 28.45 28.45 28.45 28.45 0.0M
2021-04-20 27.10 27.10 27.10 27.10 0.0M
2021-04-19 25.85 25.85 25.85 25.85 0.0M
2021-04-16 25.85 25.85 25.85 25.85 0.0M
2021-04-15 25.85 27.20 25.85 27.20 0.0M
2021-04-13 27.20 27.20 27.00 27.20 0.0M
2021-04-12 26.70 26.70 24.25 25.95 0.0M
2021-04-09 24.25 25.45 24.25 25.45 0.0M
2021-04-08 24.25 24.25 24.25 24.25 0.0M
2021-04-07 26.75 26.75 24.25 24.25 0.0M
2021-04-06 25.50 25.50 25.50 25.50 0.0M
2021-04-05 23.15 24.30 22.00 24.30 0.0M
2021-04-01 25.20 25.20 23.05 23.15 0.0M
2021-03-31 24.80 24.80 24.00 24.00 0.0M
2021-03-30 24.00 24.00 23.70 23.70 0.0M
2021-03-26 24.90 24.90 24.90 24.90 0.0M
2021-03-25 21.80 23.75 21.80 23.75 0.0M
2021-03-24 22.80 22.80 22.80 22.80 0.0M
2021-03-23 23.95 23.95 21.80 23.95 0.0M
2021-03-22 22.85 22.85 21.00 22.85 0.0M
2021-03-19 21.90 22.95 21.90 21.90 0.0M
2021-03-18 24.05 24.05 21.90 21.90 0.0M
2021-03-17 21.90 22.95 21.90 22.95 0.0M
2021-03-16 21.90 21.90 21.90 21.90 0.0M
2021-03-15 20.90 20.90 20.90 20.90 0.0M
2021-03-12 22.50 23.00 20.90 20.90 0.0M
2021-03-10 22.00 22.00 22.00 22.00 0.0M
2021-03-09 22.00 22.00 22.00 22.00 0.0M
2021-03-08 23.25 23.25 23.00 23.00 0.0M
2021-03-05 23.25 23.25 23.25 23.25 0.0M
2021-03-04 24.45 24.45 24.45 24.45 0.0M
2021-03-03 25.70 25.70 25.70 25.70 0.0M
2021-03-02 28.45 28.45 27.05 27.05 0.0M
2021-03-01 29.85 29.85 28.45 28.45 0.0M
2021-02-26 28.45 28.45 28.45 28.45 0.0M
2021-02-25 27.10 27.10 27.10 27.10 0.0M
2021-02-24 25.81 25.81 25.81 25.81 0.0M
2021-02-23 23.42 24.59 23.42 24.59 0.0M
2021-02-22 22.00 23.42 22.00 23.42 0.0M
2021-02-19 23.40 23.40 22.31 22.31 0.0M
2021-02-18 23.40 23.42 23.00 23.42 0.0M
2021-02-17 22.31 22.31 22.31 22.31 0.0M
2021-02-16 22.31 22.31 22.31 22.31 0.0M
2021-02-15 21.25 21.25 21.25 21.25 0.0M
2021-02-12 20.24 20.24 20.24 20.24 0.0M
2021-02-11 19.28 19.28 19.28 19.28 0.0M
2021-02-10 17.50 18.37 17.50 18.37 0.0M
2021-02-09 18.00 18.00 17.50 17.50 0.0M
2021-02-08 18.28 18.28 18.10 18.27 0.0M
2021-02-05 16.59 17.41 16.59 17.41 0.0M
2021-02-04 15.01 16.59 15.01 16.59 0.0M
2021-02-03 15.80 16.50 15.80 15.80 0.0M
2021-02-02 16.06 16.06 16.06 16.06 0.0M
2021-02-01 15.54 15.54 15.30 15.30 0.0M
2021-01-29 14.50 14.80 14.50 14.80 0.0M
2021-01-28 14.50 15.96 14.50 15.00 0.0M
2021-01-27 16.00 16.00 15.20 15.20 0.0M
2021-01-25 17.00 17.00 16.00 16.00 0.0M
2021-01-22 16.45 16.45 16.45 16.45 0.0M
2021-01-21 18.00 18.00 16.45 16.45 0.0M
2021-01-20 17.31 17.31 17.31 17.31 0.0M
2021-01-19 16.49 16.49 16.49 16.49 0.0M
2021-01-18 15.71 15.71 15.71 15.71 0.0M
2021-01-15 14.97 14.97 14.97 14.97 0.0M
2021-01-14 14.26 14.26 14.26 14.26 0.0M
2021-01-13 12.95 13.59 12.95 13.59 0.0M
2021-01-12 14.30 14.30 12.95 12.95 0.0M
2021-01-11 13.62 13.62 13.62 13.62 0.0M
2021-01-08 12.98 12.98 12.98 12.98 0.0M
2021-01-07 12.37 12.37 12.37 12.37 0.0M
2021-01-06 11.79 11.79 11.79 11.79 0.0M