Indo National Ltd

INNL
🏛️ india →
448.45
Last Update: 2025-09-30
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
2022-12-30 399.95 415.00 396.70 403.30 0.0M
2022-12-29 395.25 407.95 395.25 396.85 0.0M
2022-12-28 404.65 404.65 386.85 394.95 0.0M
2022-12-27 398.75 406.00 395.05 405.15 0.0M
2022-12-26 380.15 410.95 378.30 395.10 0.0M
2022-12-23 388.65 394.95 377.05 380.15 0.0M
2022-12-22 407.50 408.35 387.70 393.60 0.0M
2022-12-21 418.90 419.10 396.55 402.10 0.0M
2022-12-20 420.45 422.95 413.00 418.75 0.0M
2022-12-19 420.20 434.40 417.00 418.30 0.0M
2022-12-16 429.75 432.50 424.00 425.05 0.0M
2022-12-15 432.45 436.00 425.00 432.30 0.0M
2022-12-14 438.00 440.00 429.05 431.25 0.0M
2022-12-13 438.00 443.75 425.40 434.10 0.0M
2022-12-12 445.60 445.60 433.00 437.85 0.0M
2022-12-09 449.90 458.00 432.00 439.05 0.0M
2022-12-08 444.90 455.45 444.15 448.10 0.0M
2022-12-07 443.00 447.30 442.30 443.00 0.0M
2022-12-06 443.00 444.90 438.00 442.80 0.0M
2022-12-05 444.30 450.00 438.00 440.15 0.0M
2022-12-02 450.40 451.90 439.00 441.30 0.0M
2022-12-01 455.50 455.50 440.50 447.75 0.0M
2022-11-30 466.80 470.00 447.30 452.70 0.0M
2022-11-29 469.00 472.95 460.20 463.25 0.0M
2022-11-28 452.75 473.45 452.75 463.35 0.0M
2022-11-25 459.20 468.95 454.00 456.25 0.0M
2022-11-24 461.15 464.95 450.00 455.10 0.0M
2022-11-23 460.00 462.80 451.10 458.75 0.0M
2022-11-22 467.20 469.45 453.60 455.65 0.0M
2022-11-21 443.10 478.00 439.55 466.30 0.0M
2022-11-18 461.95 462.45 443.05 449.50 0.0M
2022-11-17 471.75 471.75 449.65 455.95 0.0M
2022-11-16 460.00 480.00 460.00 467.35 0.0M
2022-11-15 428.00 478.50 428.00 469.30 0.0M
2022-11-14 445.05 445.75 401.20 433.80 0.0M
2022-11-11 455.00 455.00 441.20 442.90 0.0M
2022-11-10 483.35 491.85 450.00 454.15 0.0M
2022-11-09 485.05 496.70 480.00 487.35 0.0M
2022-11-07 476.15 489.85 467.70 481.40 0.0M
2022-11-04 464.05 493.50 462.85 467.65 0.0M
2022-11-03 483.45 489.95 461.60 470.90 0.0M
2022-11-02 456.00 507.95 456.00 479.00 0.1M
2022-11-01 476.50 476.70 445.50 454.05 0.0M
2022-10-31 492.00 492.00 475.50 476.45 0.0M
2022-10-28 499.75 499.75 481.05 487.20 0.0M
2022-10-27 494.30 503.20 487.05 497.00 0.0M
2022-10-25 495.05 509.00 485.25 487.75 0.0M
2022-10-24 480.20 500.00 480.20 497.15 0.0M
2022-10-21 483.40 506.80 476.00 483.45 0.0M
2022-10-20 500.95 524.00 477.00 483.50 0.2M
2022-10-19 424.50 494.50 416.15 494.50 0.4M
2022-10-18 402.30 421.00 401.05 412.10 0.0M
2022-10-17 405.00 418.00 392.00 408.65 0.0M
2022-10-14 405.90 421.90 394.20 397.80 0.0M
2022-10-13 405.95 409.00 392.00 403.05 0.0M
2022-10-12 374.75 424.75 362.20 405.95 0.1M
2022-10-11 381.75 388.00 367.60 369.90 0.0M
2022-10-10 388.20 388.55 373.25 377.55 0.0M
2022-10-07 386.30 394.00 386.00 388.55 0.0M
2022-10-06 391.00 401.00 388.10 394.25 0.0M
2022-10-04 357.00 422.80 355.60 396.35 0.2M
2022-10-03 344.20 356.40 344.20 352.35 0.0M
2022-09-30 330.45 359.85 330.45 350.65 0.0M
2022-09-29 348.00 348.60 334.00 337.80 0.0M
2022-09-28 354.15 356.50 342.75 345.05 0.0M
2022-09-27 361.75 362.50 347.95 354.15 0.0M
2022-09-26 372.00 374.15 342.05 354.75 0.0M
2022-09-23 397.95 397.95 363.65 370.80 0.0M
2022-09-22 391.00 402.80 391.00 393.15 0.0M
2022-09-21 398.00 415.90 390.50 399.35 0.1M
2022-09-20 434.35 443.70 393.05 399.25 0.2M
2022-09-19 341.00 403.90 333.15 403.90 0.1M
2022-09-16 352.65 352.65 338.55 341.60 0.0M
2022-09-15 357.00 361.30 351.15 352.65 0.0M
2022-09-14 351.00 364.50 347.35 356.40 0.0M
2022-09-13 355.15 358.00 350.00 351.75 0.0M
2022-09-12 343.40 356.75 341.05 350.80 0.0M
2022-09-09 344.55 345.00 339.70 343.40 0.0M
2022-09-08 342.55 344.70 338.35 343.00 0.0M
2022-09-07 342.75 343.95 337.30 341.95 0.0M
2022-09-06 344.95 344.95 336.00 340.00 0.0M
2022-09-05 335.65 345.50 335.35 342.55 0.0M
2022-09-02 338.00 340.00 334.00 334.75 0.0M
2022-09-01 337.95 341.65 332.60 339.95 0.0M
2022-08-30 329.65 338.00 327.15 335.00 0.0M
2022-08-29 334.00 334.00 313.80 328.65 0.0M
2022-08-26 336.50 339.40 333.00 335.00 0.0M
2022-08-25 339.60 342.35 330.00 333.75 0.0M
2022-08-24 343.00 343.00 335.60 339.60 0.0M
2022-08-23 340.00 343.00 336.10 340.25 0.0M
2022-08-22 336.60 341.00 327.65 337.05 0.0M
2022-08-19 339.10 345.00 331.45 332.85 0.0M
2022-08-18 343.05 347.80 338.00 339.05 0.0M
2022-08-17 348.05 350.95 339.75 342.70 0.0M
2022-08-16 350.00 352.95 344.00 345.30 0.0M
2022-08-12 347.15 360.00 343.75 352.95 0.0M
2022-08-11 352.60 355.80 347.65 350.25 0.0M
2022-08-10 355.25 355.25 350.05 353.65 0.0M
2022-08-08 358.45 358.45 345.05 351.60 0.0M
2022-08-05 354.25 357.90 351.25 355.60 0.0M
2022-08-04 363.90 363.90 346.00 355.60 0.0M
2022-08-03 348.50 354.00 342.30 349.00 0.0M
2022-08-02 347.15 352.45 341.05 345.35 0.0M
2022-08-01 353.00 355.00 345.00 351.20 0.0M
2022-07-29 351.60 356.45 346.80 350.55 0.0M
2022-07-28 347.75 353.75 343.95 347.20 0.0M
2022-07-27 345.70 365.35 343.00 347.75 0.0M
2022-07-26 353.80 354.85 340.00 344.20 0.0M
2022-07-25 358.85 361.70 351.00 352.75 0.0M
2022-07-22 356.95 362.75 355.00 359.40 0.0M
2022-07-21 357.90 363.95 355.60 358.25 0.0M
2022-07-20 356.25 364.50 356.25 358.25 0.0M
2022-07-19 360.95 368.15 353.20 360.10 0.0M
2022-07-18 361.30 368.00 357.05 361.00 0.0M
2022-07-15 363.05 367.00 356.05 358.25 0.0M
2022-07-14 343.75 378.00 338.35 363.65 0.0M
2022-07-13 343.25 350.95 337.20 340.00 0.0M
2022-07-12 341.00 344.80 336.30 340.55 0.0M
2022-07-11 346.55 346.55 338.00 340.05 0.0M
2022-07-08 333.05 356.55 332.55 342.65 0.0M
2022-07-07 337.95 357.95 332.60 337.40 0.0M
2022-07-06 321.50 357.80 318.90 336.50 0.0M
2022-07-05 321.80 334.95 320.20 323.60 0.0M
2022-07-04 322.60 353.65 318.20 321.30 0.0M
2022-07-01 317.30 334.00 317.30 324.45 0.0M
2022-06-30 333.25 338.10 325.85 330.15 0.0M
2022-06-29 331.90 340.00 330.95 335.90 0.0M
2022-06-28 337.50 337.50 331.00 332.15 0.0M
2022-06-27 331.00 342.45 325.20 333.70 0.0M
2022-06-24 309.60 338.00 305.10 322.10 0.0M
2022-06-23 307.50 319.00 303.30 305.30 0.0M
2022-06-22 303.15 312.00 299.15 303.95 0.0M
2022-06-21 303.00 310.45 288.15 303.15 0.0M
2022-06-20 335.85 335.95 298.00 303.15 0.0M
2022-06-17 338.00 338.00 330.00 333.30 0.0M
2022-06-16 348.00 355.95 332.05 338.05 0.0M
2022-06-15 343.50 354.95 334.90 349.30 0.0M
2022-06-14 331.00 347.65 329.70 333.80 0.0M
2022-06-13 346.90 357.20 333.00 336.80 0.0M
2022-06-10 356.00 359.90 345.00 347.20 0.0M
2022-06-09 355.75 362.00 351.05 358.95 0.0M
2022-06-08 365.55 365.55 357.00 358.60 0.0M
2022-06-07 370.00 370.00 360.30 362.60 0.0M
2022-06-06 362.05 370.00 361.10 368.25 0.0M
2022-06-03 369.25 379.00 360.00 362.05 0.0M
2022-06-02 361.50 373.00 360.05 365.70 0.0M
2022-06-01 370.00 370.00 362.80 366.80 0.0M
2022-05-31 378.90 380.05 360.15 367.15 0.0M
2022-05-30 358.90 380.75 349.10 370.80 0.0M
2022-05-27 370.20 392.95 349.00 350.60 0.0M
2022-05-26 376.10 379.05 370.00 374.80 0.0M
2022-05-25 381.80 387.10 370.05 375.50 0.0M
2022-05-24 388.05 389.00 377.55 383.65 0.0M
2022-05-23 398.50 398.50 383.00 390.65 0.0M
2022-05-20 367.00 394.95 367.00 383.00 0.0M
2022-05-19 380.00 381.70 367.55 370.65 0.0M
2022-05-18 384.20 392.35 382.00 384.85 0.0M
2022-05-17 382.00 388.85 376.00 384.25 0.0M
2022-05-16 375.50 382.75 372.65 378.95 0.0M
2022-05-13 369.20 380.00 366.65 371.85 0.0M
2022-05-12 374.55 374.55 363.05 366.05 0.0M
2022-05-11 378.60 382.00 370.00 375.45 0.0M
2022-05-10 383.65 383.65 374.95 378.65 0.0M
2022-05-09 374.35 399.70 369.40 377.50 0.0M
2022-05-06 388.10 390.85 371.05 374.35 0.0M
2022-05-05 395.85 400.40 384.75 388.10 0.0M
2022-05-04 404.80 406.00 388.95 391.20 0.0M
2022-05-02 414.95 430.00 402.95 403.80 0.0M
2022-04-29 429.65 429.95 411.05 415.80 0.0M
2022-04-28 421.40 433.45 420.05 429.60 0.0M
2022-04-27 438.10 438.10 417.05 423.10 0.0M
2022-04-26 450.00 456.00 424.00 432.10 0.0M
2022-04-25 449.70 457.00 438.00 444.70 0.0M
2022-04-22 436.85 439.10 429.65 433.85 0.0M
2022-04-21 428.50 439.55 426.05 433.10 0.0M
2022-04-20 444.00 446.90 428.95 435.25 0.0M
2022-04-19 454.90 468.00 434.05 441.85 0.0M
2022-04-18 411.00 467.70 406.95 441.45 0.0M
2022-04-13 414.65 420.00 405.50 412.15 0.0M
2022-04-12 412.05 416.60 409.00 415.25 0.0M
2022-04-11 417.30 419.90 406.55 412.90 0.0M
2022-04-08 414.40 417.00 409.10 413.95 0.0M
2022-04-07 417.90 417.90 410.20 411.35 0.0M
2022-04-06 406.00 417.80 406.00 412.10 0.0M
2022-04-05 410.20 417.00 401.00 414.90 0.0M
2022-04-04 409.95 425.00 406.00 412.30 0.0M
2022-04-01 390.25 408.80 387.50 404.25 0.0M
2022-03-31 391.40 398.40 388.55 390.30 0.0M
2022-03-30 397.05 406.20 386.50 391.35 0.0M
2022-03-29 392.05 404.85 388.00 392.35 0.0M
2022-03-28 406.25 407.95 395.30 397.30 0.0M
2022-03-25 407.30 417.00 403.00 406.60 0.0M
2022-03-24 411.40 422.10 403.60 405.40 0.0M
2022-03-23 408.95 412.75 403.00 408.15 0.0M
2022-03-22 419.00 419.55 404.95 408.95 0.0M
2022-03-21 417.00 432.05 408.95 414.60 0.0M
2022-03-17 412.95 421.00 408.80 413.65 0.0M
2022-03-16 408.95 417.05 406.10 410.05 0.0M
2022-03-15 414.40 419.45 400.00 404.00 0.0M
2022-03-14 418.05 423.60 412.00 414.95 0.0M
2022-03-11 412.65 424.80 412.65 414.70 0.0M
2022-03-10 418.90 421.20 410.00 411.75 0.0M
2022-03-09 419.00 419.00 400.00 408.50 0.0M
2022-03-08 392.90 409.25 390.00 398.10 0.0M
2022-03-07 399.15 400.00 386.00 389.30 0.0M
2022-03-04 402.65 406.00 393.25 401.45 0.0M
2022-03-03 404.95 412.75 396.90 402.65 0.0M
2022-03-02 413.95 418.00 389.30 397.25 0.0M
2022-02-28 414.10 414.10 399.95 410.10 0.0M
2022-02-25 400.10 417.95 400.05 409.15 0.0M
2022-02-24 414.70 414.70 390.00 395.75 0.0M
2022-02-23 405.20 430.00 405.20 416.75 0.0M
2022-02-22 425.00 425.00 403.25 410.95 0.0M
2022-02-21 445.00 447.55 425.00 428.10 0.0M
2022-02-18 460.00 476.70 444.30 449.10 0.0M
2022-02-17 458.75 475.70 456.35 460.10 0.0M
2022-02-16 455.00 469.00 450.00 453.50 0.0M
2022-02-15 448.05 469.90 445.25 456.95 0.0M
2022-02-14 450.00 462.95 441.00 443.50 0.0M
2022-02-11 480.00 480.00 440.25 464.15 0.0M
2022-02-10 486.70 496.35 479.50 481.10 0.0M
2022-02-09 484.10 488.45 480.05 484.10 0.0M
2022-02-08 483.00 489.90 476.05 480.30 0.0M
2022-02-07 495.00 495.95 480.00 483.90 0.0M
2022-02-04 491.05 504.65 488.65 491.40 0.0M
2022-02-03 494.55 519.90 493.10 501.30 0.0M
2022-02-02 489.50 496.00 484.25 490.90 0.0M
2022-02-01 486.65 499.00 479.30 485.35 0.0M
2022-01-31 499.80 499.80 472.20 479.10 0.0M
2022-01-28 490.85 503.45 481.50 482.95 0.0M
2022-01-27 490.50 492.45 470.75 484.90 0.0M
2022-01-25 485.35 507.15 474.45 490.50 0.0M
2022-01-24 529.90 529.90 460.95 476.65 0.0M
2022-01-21 529.95 529.95 512.60 525.85 0.0M
2022-01-20 510.60 531.00 505.20 522.95 0.0M
2022-01-19 532.00 532.00 509.80 513.15 0.0M
2022-01-18 533.80 539.95 512.90 521.30 0.0M
2022-01-17 524.85 533.40 517.65 526.70 0.0M
2022-01-14 520.40 531.65 515.05 522.25 0.0M
2022-01-13 514.65 524.50 512.05 521.95 0.0M
2022-01-12 526.00 535.00 509.00 514.65 0.0M
2022-01-11 529.00 537.00 520.00 525.15 0.0M
2022-01-10 530.00 540.45 520.55 528.70 0.0M
2022-01-07 503.95 539.70 499.80 521.75 0.1M
2022-01-06 488.70 500.00 483.95 491.25 0.0M
2022-01-05 499.90 500.60 488.05 491.00 0.0M
2022-01-04 506.80 508.45 492.80 498.95 0.0M
2022-01-03 486.05 512.00 482.00 502.75 0.0M