Industrial Investment Trust

INDI
🏛️ india →
189.81
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 81.00 81.20 73.50 81.20 0.0M
2021-12-30 74.95 78.50 74.15 77.35 0.0M
2021-12-29 79.50 79.50 74.00 74.95 0.0M
2021-12-28 77.95 81.75 74.25 75.75 0.0M
2021-12-27 76.05 79.85 73.10 77.95 0.0M
2021-12-24 79.25 79.25 74.00 76.05 0.0M
2021-12-23 75.50 75.50 75.50 75.50 0.0M
2021-12-22 71.95 71.95 71.95 71.95 0.0M
2021-12-21 68.10 74.90 68.10 68.55 0.0M
2021-12-20 74.90 74.90 71.35 71.35 0.0M
2021-12-17 74.30 79.85 74.30 75.10 0.0M
2021-12-16 76.05 79.85 75.90 78.10 0.0M
2021-12-15 78.45 80.85 76.90 79.85 0.0M
2021-12-14 80.40 80.95 77.85 80.90 0.0M
2021-12-13 82.80 84.00 77.15 80.90 0.0M
2021-12-10 80.50 81.25 76.10 80.80 0.0M
2021-12-09 77.40 77.40 77.40 77.40 0.0M
2021-12-08 73.75 73.75 73.75 73.75 0.0M
2021-12-07 70.25 70.25 70.25 70.25 0.0M
2021-12-06 62.55 66.95 60.70 66.95 0.0M
2021-12-03 61.00 65.00 61.00 63.80 0.0M
2021-12-02 63.15 64.35 61.05 64.10 0.0M
2021-12-01 61.60 62.95 60.20 61.30 0.0M
2021-11-30 63.75 63.75 59.65 62.70 0.0M
2021-11-29 61.00 63.35 61.00 61.10 0.0M
2021-11-26 64.00 64.00 63.60 63.60 0.0M
2021-11-25 64.00 65.35 64.00 64.10 0.0M
2021-11-24 64.05 64.15 64.05 64.15 0.0M
2021-11-23 63.30 66.20 63.30 65.35 0.0M
2021-11-22 68.95 68.95 66.25 66.25 0.0M
2021-11-18 67.90 67.90 62.95 66.60 0.0M
2021-11-17 67.00 69.40 64.75 65.05 0.0M
2021-11-16 64.50 68.60 64.50 68.15 0.0M
2021-11-15 64.55 67.50 64.55 67.50 0.0M
2021-11-12 69.50 69.80 64.05 67.60 0.0M
2021-11-11 64.20 67.90 63.00 66.55 0.0M
2021-11-10 64.80 65.50 64.00 65.40 0.0M
2021-11-09 64.00 64.95 64.00 64.70 0.0M
2021-11-08 66.00 67.95 64.05 65.00 0.0M
2021-11-04 65.05 65.05 65.05 65.05 0.0M
2021-11-03 66.55 66.60 64.55 64.60 0.0M
2021-11-02 62.65 65.70 62.65 63.45 0.0M
2021-11-01 64.75 66.00 61.55 62.60 0.0M
2021-10-29 66.00 67.95 64.65 64.75 0.0M
2021-10-28 66.50 69.95 66.50 68.00 0.0M
2021-10-27 72.45 72.45 67.55 70.00 0.0M
2021-10-26 65.10 71.10 64.60 71.00 0.0M
2021-10-25 67.85 67.85 67.85 67.85 0.0M
2021-10-22 73.30 73.30 69.00 71.40 0.0M
2021-10-20 67.05 73.35 67.05 71.20 0.0M
2021-10-19 73.00 76.00 70.25 70.25 0.0M
2021-10-18 74.40 74.70 73.00 73.00 0.0M
2021-10-14 74.50 74.50 73.00 74.40 0.0M
2021-10-13 76.70 76.70 73.70 73.75 0.0M
2021-10-12 72.20 78.15 72.20 77.55 0.0M
2021-10-11 76.05 78.00 74.50 75.05 0.0M
2021-10-08 75.15 78.70 75.10 75.25 0.0M
2021-10-07 78.00 82.10 75.50 76.65 0.0M
2021-10-06 76.45 79.00 74.45 78.20 0.0M
2021-10-05 79.00 79.00 74.65 75.55 0.0M
2021-10-04 83.10 83.10 76.10 78.15 0.0M
2021-10-01 79.15 79.15 79.15 79.15 0.0M
2021-09-30 75.40 75.40 75.40 75.40 0.0M
2021-09-29 70.00 71.85 67.50 71.85 0.0M
2021-09-28 67.80 69.50 67.40 68.45 0.5M
2021-09-27 68.05 69.20 67.00 67.15 0.0M
2021-09-24 68.00 69.85 66.20 67.75 0.0M
2021-09-23 67.95 69.55 67.40 67.80 0.0M
2021-09-22 69.00 69.95 66.90 68.40 0.0M
2021-09-21 67.00 70.00 66.00 69.00 0.0M
2021-09-20 69.50 69.95 66.60 67.20 0.0M
2021-09-17 72.00 72.00 67.00 69.50 0.0M
2021-09-16 68.55 71.95 68.55 69.35 0.0M
2021-09-15 74.10 74.10 68.65 69.20 0.0M
2021-09-14 66.00 70.60 65.85 70.60 0.2M
2021-09-13 68.15 69.60 67.00 67.25 0.0M
2021-09-09 70.00 72.65 68.30 70.50 0.0M
2021-09-08 73.50 73.50 67.25 69.20 0.0M
2021-09-07 70.00 70.20 70.00 70.20 0.0M
2021-09-06 66.60 66.90 66.60 66.90 0.0M
2021-09-03 62.80 63.75 62.80 63.75 0.0M
2021-09-02 61.85 62.45 59.60 60.75 0.0M
2021-09-01 63.20 63.20 60.75 61.85 0.0M
2021-08-31 62.45 63.35 61.25 61.50 0.0M
2021-08-30 65.05 66.60 62.00 62.65 0.0M
2021-08-27 66.95 67.50 65.00 65.25 0.0M
2021-08-26 67.45 67.45 64.45 65.30 0.0M
2021-08-25 64.15 65.55 64.10 64.50 0.8M
2021-08-24 66.25 66.30 63.05 63.05 0.0M
2021-08-23 67.00 68.00 65.40 66.25 0.0M
2021-08-20 66.00 66.55 63.20 66.00 0.0M
2021-08-18 64.50 66.00 64.10 65.05 0.8M
2021-08-17 66.75 66.75 64.00 64.10 0.0M
2021-08-16 68.20 68.20 65.05 65.25 0.0M
2021-08-13 68.80 68.95 65.45 67.00 0.0M
2021-08-12 64.25 66.70 62.40 65.80 0.0M
2021-08-11 65.45 65.45 63.00 63.55 0.0M
2021-08-10 67.50 68.85 65.30 66.30 0.0M
2021-08-09 67.80 68.90 67.00 67.95 0.0M
2021-08-06 66.50 69.65 66.15 67.25 0.0M
2021-08-05 67.75 69.75 65.25 66.35 0.0M
2021-08-04 68.15 69.65 66.95 67.00 0.0M
2021-08-03 70.00 71.60 68.05 68.90 0.0M
2021-08-02 71.00 72.85 68.60 69.30 0.0M
2021-07-30 70.60 74.75 70.55 71.10 0.0M
2021-07-29 74.90 74.90 69.95 71.70 0.0M
2021-07-28 75.00 75.00 68.45 72.45 0.0M
2021-07-27 71.85 73.30 70.50 72.00 0.0M
2021-07-26 73.95 74.90 70.60 70.65 0.0M
2021-07-23 75.20 77.00 73.50 74.30 0.0M
2021-07-22 75.00 78.25 73.40 75.25 0.0M
2021-07-20 70.60 74.85 70.30 74.55 0.0M
2021-07-19 76.00 76.40 70.30 71.35 0.0M
2021-07-16 69.05 72.80 67.35 72.80 0.0M
2021-07-15 71.45 71.45 68.05 69.35 0.0M
2021-07-14 69.50 69.65 67.05 69.00 0.0M
2021-07-13 68.70 69.95 66.55 69.50 0.0M
2021-07-12 66.25 68.90 65.75 67.15 0.0M
2021-07-09 70.80 70.80 65.50 66.90 0.0M
2021-07-08 68.60 68.95 66.20 68.45 0.0M
2021-07-07 69.80 69.80 65.55 67.30 0.0M
2021-07-06 67.65 68.95 66.25 68.40 0.0M
2021-07-05 67.00 67.00 65.50 66.70 0.0M
2021-07-02 60.40 65.00 60.40 65.00 0.0M
2021-07-01 62.55 63.20 61.40 62.85 0.0M
2021-06-30 64.45 65.00 62.75 63.85 0.0M
2021-06-29 68.65 68.65 63.65 64.65 0.0M
2021-06-28 69.30 71.85 66.75 67.00 0.0M
2021-06-25 72.00 72.95 69.05 70.25 0.0M
2021-06-24 70.55 73.90 70.55 71.90 0.0M
2021-06-23 72.25 74.95 71.30 71.65 0.0M
2021-06-22 73.70 74.90 72.05 72.75 0.0M
2021-06-21 71.95 73.05 71.25 72.55 0.0M
2021-06-18 72.60 74.25 71.50 72.15 0.0M
2021-06-17 73.80 74.15 72.25 72.35 0.0M
2021-06-16 73.00 75.00 71.60 74.30 0.0M
2021-06-15 71.30 73.00 71.00 71.45 0.0M
2021-06-14 73.00 75.00 71.30 72.35 0.0M
2021-06-11 72.00 75.50 71.55 72.40 0.0M
2021-06-10 72.50 74.70 72.20 72.90 0.0M
2021-06-09 73.05 74.70 72.00 72.45 0.0M
2021-06-08 74.65 76.45 72.00 72.10 0.0M
2021-06-07 75.05 77.45 73.30 74.40 0.0M
2021-06-04 77.80 77.80 74.35 75.60 0.0M
2021-06-03 81.75 81.75 75.10 75.85 0.0M
2021-06-02 77.45 83.00 73.30 77.95 0.0M
2021-06-01 73.35 78.85 73.30 76.70 0.2M
2021-05-31 68.30 74.00 68.30 72.95 0.0M
2021-05-28 69.25 72.80 65.55 70.15 0.0M
2021-05-27 63.50 67.90 61.20 67.20 0.0M
2021-05-26 63.10 65.35 60.30 62.45 0.0M
2021-05-25 65.80 67.00 61.20 63.10 0.0M
2021-05-24 62.10 62.50 58.30 61.50 0.0M
2021-05-21 60.75 64.80 58.00 59.70 0.0M
2021-05-20 64.40 64.40 60.35 60.80 0.0M
2021-05-19 60.95 66.00 60.10 62.85 0.0M
2021-05-18 58.55 62.30 55.30 60.45 0.0M
2021-05-17 56.80 59.95 56.00 56.75 0.0M
2021-05-14 57.05 57.40 55.55 56.60 0.0M
2021-05-12 57.35 59.00 56.30 56.80 0.0M
2021-05-11 58.00 58.05 55.85 57.35 0.0M
2021-05-10 57.20 57.65 55.10 56.95 0.0M
2021-05-07 56.20 59.95 55.60 56.85 0.0M
2021-05-06 57.85 59.50 55.50 57.85 0.0M
2021-05-05 54.40 57.90 51.30 56.70 0.0M
2021-05-04 55.90 57.10 54.00 54.40 0.0M
2021-05-03 57.90 58.30 54.20 55.25 0.0M
2021-04-30 52.90 56.50 52.90 54.55 0.0M
2021-04-29 60.00 60.00 55.10 55.35 0.0M
2021-04-28 57.00 58.45 54.95 56.95 0.0M
2021-04-27 55.05 55.35 52.25 54.90 0.0M
2021-04-26 54.95 55.00 53.20 54.00 0.0M
2021-04-23 56.05 56.20 53.00 53.20 0.0M
2021-04-22 53.80 57.10 52.85 54.50 0.0M
2021-04-20 51.90 56.00 51.90 54.95 0.0M
2021-04-19 56.30 56.30 51.50 52.95 0.0M
2021-04-16 53.95 56.45 53.40 54.05 0.0M
2021-04-15 56.00 58.90 54.20 54.90 0.0M
2021-04-13 52.45 56.90 50.10 56.55 0.0M
2021-04-12 54.00 57.35 52.35 52.75 0.0M
2021-04-09 59.10 59.20 54.30 56.15 0.0M
2021-04-08 60.65 60.65 56.05 57.60 0.0M
2021-04-07 61.90 61.95 56.35 58.25 0.0M
2021-04-06 60.35 62.00 59.10 60.80 0.0M
2021-04-05 66.50 66.60 58.00 60.00 0.0M
2021-04-01 63.30 63.50 60.10 62.95 0.0M
2021-03-31 52.50 57.75 50.40 57.75 0.0M
2021-03-30 53.30 55.00 49.30 52.50 0.0M
2021-03-26 53.00 53.00 49.95 51.25 0.0M
2021-03-25 55.00 56.60 49.35 50.90 0.0M
2021-03-24 53.60 54.75 51.20 54.35 0.0M
2021-03-23 53.65 57.00 51.25 52.55 0.0M
2021-03-22 56.50 58.25 54.95 55.80 0.0M
2021-03-19 55.35 57.85 53.55 57.60 0.0M
2021-03-18 59.40 59.40 56.25 57.85 0.0M
2021-03-17 61.20 61.20 57.50 59.40 0.0M
2021-03-16 61.45 61.45 58.40 58.95 0.0M
2021-03-15 63.00 63.00 58.40 59.90 0.0M
2021-03-12 60.10 61.70 60.00 60.90 0.0M
2021-03-10 60.95 60.95 56.65 59.35 0.0M
2021-03-09 63.00 63.00 58.10 59.00 0.0M
2021-03-08 62.95 63.00 59.95 60.55 0.0M
2021-03-05 63.80 65.00 58.50 58.95 0.0M
2021-03-04 62.15 63.35 57.30 61.40 0.0M
2021-03-03 60.15 66.15 58.60 62.15 0.0M
2021-03-02 62.00 62.00 58.15 60.15 0.0M
2021-03-01 58.70 61.50 57.50 58.05 0.0M
2021-02-26 60.25 60.35 55.35 56.65 0.0M
2021-02-25 59.35 61.40 58.60 59.75 0.0M
2021-02-24 64.80 64.80 57.00 58.95 0.0M
2021-02-23 63.50 65.50 54.55 61.95 0.0M
2021-02-22 58.25 60.00 58.25 59.55 0.0M
2021-02-19 57.95 58.90 54.55 58.25 0.0M
2021-02-18 56.70 58.75 53.30 54.40 0.0M
2021-02-17 58.15 58.20 55.05 55.50 0.0M
2021-02-16 57.55 58.80 55.95 56.45 0.0M
2021-02-15 58.05 58.95 56.95 57.25 0.0M
2021-02-12 56.30 60.90 54.25 57.15 0.0M
2021-02-11 58.50 61.50 55.95 58.40 0.0M
2021-02-10 62.80 62.95 56.90 58.50 0.0M
2021-02-09 61.65 69.35 61.00 61.20 0.0M
2021-02-08 65.30 65.85 61.90 63.55 0.0M
2021-02-05 63.90 64.70 62.35 64.40 0.0M
2021-02-04 65.45 66.40 61.80 63.90 0.0M
2021-02-03 65.45 69.25 64.15 64.15 0.0M
2021-02-02 67.00 69.40 64.25 67.50 0.0M
2021-02-01 65.00 67.00 65.00 67.00 0.0M
2021-01-29 63.75 64.10 63.75 64.10 0.0M
2021-01-28 66.15 66.20 66.15 66.15 0.0M
2021-01-27 70.40 70.40 66.45 69.60 0.0M
2021-01-25 66.65 69.25 63.70 69.00 0.0M
2021-01-22 65.80 71.35 65.80 66.65 0.0M
2021-01-21 71.40 73.80 68.00 68.25 0.0M
2021-01-20 68.00 71.45 68.00 71.45 0.0M
2021-01-19 72.00 72.00 68.25 71.50 0.0M
2021-01-18 67.40 71.80 67.40 71.80 0.0M
2021-01-15 70.45 70.45 69.55 69.55 0.0M
2021-01-14 75.00 75.00 72.65 72.65 0.0M
2021-01-13 73.30 78.50 72.75 76.45 0.0M
2021-01-12 70.40 76.40 70.40 76.40 0.0M
2021-01-11 77.00 77.95 72.15 73.25 0.0M
2021-01-08 76.15 78.60 73.00 75.00 0.0M
2021-01-07 72.70 76.20 71.00 76.15 0.0M
2021-01-06 73.75 73.75 70.60 72.70 0.0M
2021-01-05 66.00 70.25 66.00 70.25 0.0M
2021-01-04 66.95 66.95 66.95 66.95 0.0M
2021-01-01 63.80 63.80 61.85 63.80 0.0M