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
2022-12-30 45.95 45.95 42.85 43.30 0.0M
2022-12-29 45.90 45.90 42.65 45.00 0.0M
2022-12-28 48.95 48.95 40.30 44.80 0.0M
2022-12-27 45.50 52.50 42.05 42.70 0.0M
2022-12-26 35.55 45.05 35.55 44.95 0.0M
2022-12-23 41.00 44.80 37.20 38.05 0.0M
2022-12-22 47.00 47.00 40.10 41.45 0.0M
2022-12-21 45.00 48.85 43.35 45.30 0.0M
2022-12-20 48.95 49.00 46.30 46.40 0.0M
2022-12-19 49.70 49.70 46.20 46.65 0.0M
2022-12-16 51.50 51.50 47.75 49.60 0.0M
2022-12-15 51.35 51.35 47.55 48.00 0.0M
2022-12-14 50.00 50.00 47.45 49.85 0.0M
2022-12-13 48.50 50.50 46.25 50.15 0.0M
2022-12-12 46.55 51.45 46.55 48.50 0.0M
2022-12-09 47.25 51.45 47.25 49.45 0.0M
2022-12-08 50.15 52.00 48.00 48.65 0.0M
2022-12-07 48.15 50.50 48.15 50.15 0.0M
2022-12-06 52.35 52.35 47.65 48.15 0.0M
2022-12-05 51.00 52.50 46.30 49.70 0.0M
2022-12-02 48.55 53.40 46.35 50.00 0.0M
2022-12-01 46.35 49.50 46.00 48.55 0.0M
2022-11-30 50.75 50.75 47.00 47.25 0.0M
2022-11-29 51.55 52.45 48.00 51.00 0.0M
2022-11-28 50.00 54.75 49.50 51.55 0.0M
2022-11-25 54.00 55.50 48.55 51.25 0.0M
2022-11-24 54.60 54.60 44.00 46.25 0.0M
2022-11-23 52.45 54.85 46.00 48.15 0.0M
2022-11-22 42.30 45.90 41.75 45.90 0.0M
2022-11-21 38.85 40.90 38.05 38.25 0.0M
2022-11-18 39.95 39.95 38.85 38.85 0.0M
2022-11-17 40.90 40.90 38.80 38.85 0.0M
2022-11-16 40.95 41.00 38.85 40.25 0.0M
2022-11-15 40.75 40.75 40.75 40.75 0.0M
2022-11-14 40.50 41.25 40.50 41.10 0.0M
2022-11-11 39.90 40.30 38.00 39.00 0.0M
2022-11-10 37.60 40.00 37.60 39.80 0.0M
2022-11-09 39.95 40.00 38.10 39.00 0.0M
2022-11-07 41.45 41.45 38.20 38.40 0.0M
2022-11-04 38.10 40.00 38.10 39.90 0.0M
2022-11-02 37.45 40.00 37.45 40.00 0.0M
2022-11-01 40.00 40.00 38.00 40.00 0.0M
2022-10-31 38.45 40.90 38.45 40.00 0.0M
2022-10-28 42.65 42.65 38.15 39.95 0.0M
2022-10-27 40.95 40.95 37.55 40.10 0.0M
2022-10-25 43.90 43.90 37.65 38.50 0.0M
2022-10-24 43.55 43.55 39.25 42.85 0.0M
2022-10-21 41.70 41.70 41.65 41.65 0.0M
2022-10-20 44.00 44.00 39.25 40.15 0.0M
2022-10-19 38.90 42.65 38.90 42.65 0.0M
2022-10-18 39.00 39.00 38.90 38.90 0.0M
2022-10-17 44.00 44.00 36.00 38.55 0.0M
2022-10-14 39.00 45.00 39.00 42.15 0.0M
2022-10-13 43.80 43.80 39.50 40.85 0.0M
2022-10-12 42.80 42.80 38.10 39.15 0.0M
2022-10-11 40.60 42.50 40.60 42.00 0.0M
2022-10-10 41.00 43.00 40.10 42.60 0.0M
2022-10-07 41.60 43.45 41.60 42.95 0.0M
2022-10-06 43.70 43.70 40.40 41.60 0.0M
2022-10-04 40.05 44.50 40.05 43.45 0.0M
2022-10-03 41.55 44.90 41.55 43.05 0.0M
2022-09-30 43.65 44.90 43.65 44.25 0.0M
2022-09-29 42.00 44.20 41.00 41.15 0.0M
2022-09-28 41.25 44.90 41.25 41.30 0.0M
2022-09-27 44.90 44.90 40.60 41.20 0.0M
2022-09-26 45.00 45.90 41.20 42.00 0.0M
2022-09-23 44.20 46.00 43.25 44.00 0.0M
2022-09-22 42.00 47.75 42.00 47.50 0.0M
2022-09-21 43.30 46.90 43.20 45.70 0.0M
2022-09-20 45.30 47.35 43.00 43.05 0.0M
2022-09-19 49.90 49.90 44.50 45.30 0.0M
2022-09-16 45.50 47.75 45.50 46.95 0.0M
2022-09-15 46.50 47.80 46.35 46.55 0.0M
2022-09-14 46.00 49.90 45.60 47.25 0.0M
2022-09-13 46.60 49.95 46.50 46.65 0.0M
2022-09-12 49.35 49.35 46.05 46.95 0.0M
2022-09-09 49.85 49.85 46.35 48.55 0.0M
2022-09-08 49.85 52.95 47.05 47.45 0.0M
2022-09-07 47.80 51.00 44.20 48.65 0.0M
2022-09-06 49.20 49.20 46.00 47.55 0.0M
2022-09-05 53.95 53.95 41.30 45.60 0.0M
2022-09-02 46.95 54.30 46.95 49.45 0.0M
2022-09-01 45.40 47.00 40.20 45.25 0.0M
2022-08-30 50.00 50.00 38.20 40.20 0.0M
2022-08-29 36.00 46.55 35.10 43.45 0.0M
2022-08-26 38.25 41.50 37.05 38.80 0.0M
2022-08-25 39.00 40.10 34.10 37.50 0.0M
2022-08-24 37.80 40.30 36.65 38.90 0.0M
2022-08-23 31.60 37.80 31.60 35.15 0.0M
2022-08-22 42.85 42.95 35.00 35.75 0.0M
2022-08-19 37.35 42.95 37.35 39.15 0.0M
2022-08-18 39.15 42.50 39.15 41.90 0.0M
2022-08-17 40.00 40.45 38.50 40.40 0.0M
2022-08-16 42.20 42.20 40.45 40.45 0.0M
2022-08-12 41.65 41.90 38.05 40.85 0.0M
2022-08-11 42.30 42.30 37.55 40.85 0.0M
2022-08-10 40.00 42.40 37.65 37.80 0.0M
2022-08-08 39.00 42.95 39.00 42.65 0.0M
2022-08-05 49.00 50.05 41.00 42.95 0.0M
2022-08-04 43.90 44.25 41.15 43.80 0.0M
2022-08-03 43.00 43.00 41.20 43.00 0.0M
2022-08-02 44.25 44.25 42.30 43.00 0.0M
2022-08-01 44.55 44.85 42.05 42.25 0.0M
2022-07-29 45.35 45.35 39.65 44.55 0.0M
2022-07-28 44.95 44.95 43.00 43.00 0.0M
2022-07-27 44.85 44.85 41.50 42.80 0.0M
2022-07-26 45.90 45.90 44.00 44.85 0.0M
2022-07-25 44.00 46.80 40.05 46.05 0.0M
2022-07-22 44.15 45.10 44.00 44.00 0.0M
2022-07-21 42.85 49.80 42.85 47.80 0.0M
2022-07-20 45.90 48.00 43.55 45.00 0.0M
2022-07-19 43.50 47.00 40.00 45.65 0.0M
2022-07-18 45.65 46.00 43.65 44.50 0.0M
2022-07-15 42.25 45.00 42.25 42.55 0.0M
2022-07-14 42.45 46.75 42.45 46.75 0.0M
2022-07-13 42.00 47.50 42.00 47.35 0.0M
2022-07-12 43.25 46.75 43.25 44.40 0.0M
2022-07-11 44.30 44.95 43.00 44.60 0.0M
2022-07-08 47.95 47.95 42.00 43.00 0.0M
2022-07-07 44.90 46.90 44.15 46.65 0.0M
2022-07-06 49.45 49.45 42.00 44.90 0.0M
2022-07-05 52.40 52.40 45.10 47.65 0.0M
2022-07-04 52.95 52.95 47.05 48.00 0.0M
2022-07-01 53.80 53.80 46.10 46.10 0.0M
2022-06-30 48.00 49.00 44.55 46.25 0.0M
2022-06-29 43.00 59.00 43.00 49.25 0.0M
2022-06-28 48.60 51.00 46.10 49.80 0.0M
2022-06-27 50.00 57.80 44.00 48.60 0.0M
2022-06-24 51.00 51.00 43.15 48.90 0.0M
2022-06-23 45.00 50.45 44.00 47.55 0.0M
2022-06-22 45.00 48.70 41.50 44.55 0.0M
2022-06-21 49.30 49.30 45.00 45.35 0.0M
2022-06-20 42.65 50.95 42.65 45.45 0.0M
2022-06-17 50.10 50.10 44.20 46.55 0.0M
2022-06-16 47.45 51.00 46.10 50.00 0.0M
2022-06-15 53.40 53.40 45.15 46.05 0.0M
2022-06-14 52.90 52.90 43.95 44.50 0.0M
2022-06-13 44.15 51.50 44.15 49.50 0.0M
2022-06-10 52.20 52.20 52.00 52.00 0.0M
2022-06-09 46.60 52.00 46.60 51.80 0.0M
2022-06-08 50.25 53.50 47.55 48.25 0.0M
2022-06-07 53.25 54.90 45.20 53.55 0.0M
2022-06-06 53.40 53.55 48.70 50.70 0.0M
2022-06-03 49.85 54.50 48.45 48.70 0.0M
2022-06-02 56.00 56.00 48.05 49.55 0.0M
2022-06-01 56.00 56.00 53.00 53.00 0.0M
2022-05-31 53.00 56.00 48.60 53.90 0.0M
2022-05-30 54.50 54.50 52.35 53.85 0.0M
2022-05-27 54.15 54.15 44.50 50.40 0.0M
2022-05-26 46.10 54.75 46.10 49.25 0.0M
2022-05-25 48.65 55.00 48.65 50.10 0.0M
2022-05-24 56.50 56.50 48.20 51.25 0.0M
2022-05-23 59.00 59.00 49.00 51.75 0.0M
2022-05-20 52.00 53.70 51.95 53.70 0.0M
2022-05-19 49.00 49.00 47.00 49.00 0.0M
2022-05-18 50.70 50.70 50.00 50.00 0.0M
2022-05-17 52.95 52.95 48.00 50.75 0.0M
2022-05-16 46.45 51.00 46.45 50.70 0.0M
2022-05-13 50.60 51.20 46.45 46.45 0.0M
2022-05-12 49.65 51.95 47.05 51.60 0.0M
2022-05-11 56.95 56.95 49.05 52.25 0.0M
2022-05-10 56.55 56.55 52.05 52.05 0.0M
2022-05-09 54.95 59.80 49.55 51.60 0.0M
2022-05-06 55.00 55.70 55.00 55.00 0.0M
2022-05-05 54.35 58.95 51.05 55.90 0.0M
2022-05-04 54.35 54.35 52.70 54.35 0.0M
2022-05-02 57.20 57.30 51.40 56.95 0.0M
2022-04-29 56.80 56.80 49.50 52.10 0.0M
2022-04-28 57.90 57.90 50.40 54.75 0.0M
2022-04-27 55.00 58.00 52.00 55.30 0.0M
2022-04-26 58.80 58.80 53.85 55.00 0.0M
2022-04-25 54.05 59.90 54.05 58.80 0.0M
2022-04-22 55.00 63.90 54.10 60.00 0.0M
2022-04-21 61.00 61.00 54.10 59.30 0.0M
2022-04-20 59.50 59.50 54.15 55.80 0.0M
2022-04-19 63.00 63.00 59.50 59.50 0.0M
2022-04-18 64.00 64.00 59.20 59.75 0.0M
2022-04-13 61.00 63.85 61.00 61.00 0.0M
2022-04-12 64.00 64.00 54.30 58.95 0.0M
2022-04-11 70.00 70.00 59.50 59.50 0.0M
2022-04-08 64.00 68.30 59.00 66.10 0.0M
2022-04-07 62.65 62.65 55.00 62.15 0.0M
2022-04-06 60.00 60.00 57.00 57.00 0.0M
2022-04-05 52.75 58.25 52.75 57.65 0.0M
2022-04-04 52.95 55.55 50.50 55.50 0.0M
2022-04-01 53.00 53.00 48.00 52.95 0.0M
2022-03-31 50.50 55.40 50.50 50.50 0.0M
2022-03-30 53.50 54.40 53.00 53.00 0.0M
2022-03-29 54.40 54.40 54.40 54.40 0.0M
2022-03-28 55.00 57.75 54.00 54.40 0.0M
2022-03-25 55.80 56.90 55.00 55.00 0.0M
2022-03-24 55.25 56.95 55.25 56.90 0.0M
2022-03-23 55.60 58.35 55.00 56.95 0.0M
2022-03-22 53.20 55.85 50.60 55.60 0.0M
2022-03-21 50.70 53.20 48.30 53.20 0.0M
2022-03-17 53.75 53.75 49.85 50.70 0.0M
2022-03-16 47.50 52.45 47.50 52.40 0.0M
2022-03-15 50.00 50.00 50.00 50.00 0.0M
2022-03-14 52.00 53.15 48.20 51.00 0.0M
2022-03-11 53.00 53.00 50.50 50.65 0.0M
2022-03-10 53.60 53.60 51.00 53.00 0.0M
2022-03-09 53.60 53.60 51.05 53.60 0.0M
2022-03-08 48.75 51.15 46.50 51.05 0.0M
2022-03-07 48.70 52.00 48.70 48.75 0.0M
2022-03-04 53.75 53.75 51.25 51.25 0.0M
2022-03-03 49.00 51.25 49.00 51.25 0.0M
2022-03-02 48.00 52.70 48.00 48.85 0.0M
2022-02-28 53.00 53.00 48.50 50.20 0.0M
2022-02-25 49.05 51.05 49.05 51.00 0.0M
2022-02-24 52.25 53.75 48.65 48.65 0.0M
2022-02-23 46.60 51.50 46.60 51.20 0.0M
2022-02-22 49.05 49.05 49.05 49.05 0.0M
2022-02-21 55.40 55.40 51.60 51.60 0.0M
2022-02-18 57.15 57.15 54.30 54.30 0.0M
2022-02-17 60.15 60.30 57.15 57.15 0.0M
2022-02-16 60.15 66.40 60.15 60.15 0.0M
2022-02-15 63.30 63.30 63.30 63.30 0.0M
2022-02-14 70.10 70.10 66.60 66.60 0.0M
2022-02-11 63.60 70.20 63.60 70.10 0.0M
2022-02-10 73.90 73.90 66.90 66.90 0.0M
2022-02-09 70.40 70.40 67.05 70.40 0.0M
2022-02-08 63.90 67.05 63.90 67.05 0.0M
2022-02-07 63.90 63.90 57.90 63.90 0.0M
2022-02-04 60.90 60.90 60.90 60.90 0.0M
2022-02-03 58.00 58.00 58.00 58.00 0.0M
2022-02-02 55.25 55.25 55.15 55.25 0.0M
2022-02-01 58.00 58.00 52.65 52.65 0.0M
2022-01-31 57.85 57.85 55.00 55.40 0.0M
2022-01-28 57.85 63.85 57.85 57.85 0.0M
2022-01-27 60.85 60.85 60.85 60.85 0.0M
2022-01-25 64.05 64.05 64.05 64.05 0.0M
2022-01-24 74.40 74.40 67.40 67.40 0.0M
2022-01-21 70.90 70.90 70.90 70.90 0.0M
2022-01-20 67.55 67.55 67.55 67.55 0.0M
2022-01-19 64.35 64.35 64.35 64.35 0.0M
2022-01-18 61.30 61.30 61.30 61.30 0.0M
2022-01-17 58.40 58.40 58.40 58.40 0.0M
2022-01-14 55.65 55.65 55.65 55.65 0.0M
2022-01-13 53.00 53.00 48.00 53.00 0.0M
2022-01-12 50.50 50.50 50.50 50.50 0.0M
2022-01-11 48.10 48.10 48.10 48.10 0.0M
2022-01-10 45.85 45.85 45.85 45.85 0.0M
2022-01-07 41.55 43.75 41.55 43.70 0.0M
2022-01-06 42.95 42.95 41.50 41.70 0.0M
2022-01-05 41.20 44.90 41.20 43.50 0.0M
2022-01-04 43.15 43.15 41.15 43.15 0.0M
2022-01-03 41.55 43.45 41.55 43.00 0.0M