Indo National Ltd

INNL
🏛️ india →
449.70
Last Update: 2025-10-01
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
2023-12-29 788.85 809.90 770.95 786.85 0.0M
2023-12-28 760.00 798.00 760.00 790.95 0.1M
2023-12-27 840.00 857.80 747.00 759.80 0.1M
2023-12-26 715.00 829.85 715.00 829.85 0.1M
2023-12-22 674.00 698.00 669.00 691.55 0.0M
2023-12-21 679.00 690.00 665.00 669.60 0.0M
2023-12-20 691.00 713.95 657.25 678.65 0.0M
2023-12-19 695.00 715.00 689.00 690.00 0.0M
2023-12-18 694.20 714.55 683.00 692.80 0.0M
2023-12-15 710.00 710.00 680.00 680.55 0.0M
2023-12-14 713.90 713.90 687.05 696.25 0.0M
2023-12-13 708.00 724.00 700.00 702.10 0.0M
2023-12-12 732.85 732.85 720.00 721.85 0.0M
2023-12-11 721.10 731.80 718.00 727.35 0.0M
2023-12-08 721.10 721.10 716.00 721.10 0.0M
2023-12-07 705.10 707.00 704.30 707.00 0.0M
2023-12-06 710.00 712.00 710.00 712.00 0.0M
2023-12-05 715.00 715.00 700.00 703.00 0.0M
2023-12-04 705.10 713.60 705.00 713.60 0.0M
2023-12-01 703.15 703.15 703.15 703.15 0.0M
2023-11-30 699.80 699.80 689.40 689.40 0.0M
2023-11-29 703.45 703.45 703.45 703.45 0.0M
2023-11-28 689.70 689.70 689.70 689.70 0.0M
2023-11-24 688.95 688.95 676.20 676.20 0.0M
2023-11-23 698.70 709.50 690.00 690.00 0.0M
2023-11-22 672.95 698.70 672.95 698.70 0.0M
2023-11-21 683.00 685.00 682.25 685.00 0.0M
2023-11-20 694.30 694.30 694.05 694.05 0.0M
2023-11-17 714.60 714.60 708.20 708.20 0.0M
2023-11-16 716.00 722.65 716.00 722.65 0.0M
2023-11-15 680.95 708.70 680.95 708.50 0.0M
2023-11-13 694.85 694.85 694.85 694.85 0.0M
2023-11-12 709.00 709.00 709.00 709.00 0.0M
2023-11-10 698.75 698.75 698.75 698.75 0.0M
2023-11-09 685.05 685.05 685.05 685.05 0.0M
2023-11-08 671.65 671.65 671.65 671.65 0.0M
2023-11-07 658.50 658.50 658.50 658.50 0.0M
2023-11-06 645.60 645.60 645.00 632.95 0.0M
2023-11-03 632.95 632.95 632.95 632.95 0.0M
2023-11-02 620.55 620.55 620.55 620.55 0.0M
2023-11-01 601.50 608.40 601.50 608.40 0.0M
2023-10-31 601.70 601.70 595.95 596.50 0.0M
2023-10-30 580.00 590.90 574.00 589.95 0.0M
2023-10-27 577.50 579.35 575.00 579.35 0.0M
2023-10-26 546.15 568.40 546.15 568.00 0.0M
2023-10-25 580.00 580.00 557.30 557.30 0.0M
2023-10-23 568.65 568.65 568.65 568.65 0.0M
2023-10-20 557.50 557.50 557.50 557.50 0.0M
2023-10-19 546.60 546.60 546.60 546.60 0.0M
2023-10-18 535.90 535.90 535.90 535.90 0.0M
2023-10-17 525.40 525.40 525.40 525.40 0.0M
2023-10-16 505.50 515.10 505.50 515.10 0.0M
2023-10-13 509.90 509.90 500.00 505.00 0.0M
2023-10-12 500.00 504.90 500.00 504.90 0.0M
2023-10-11 495.00 495.00 495.00 495.00 0.0M
2023-10-10 491.00 491.00 491.00 491.00 0.0M
2023-10-09 490.00 505.00 490.00 490.00 0.0M
2023-10-06 494.00 500.00 494.00 500.00 0.0M
2023-10-05 494.80 504.00 494.80 504.00 0.0M
2023-10-04 513.80 513.80 504.90 504.90 0.0M
2023-10-03 505.00 515.20 505.00 515.20 0.0M
2023-09-29 501.10 505.10 501.00 505.10 0.0M
2023-09-28 497.00 500.00 496.00 500.00 0.0M
2023-09-27 491.00 497.00 491.00 496.90 0.0M
2023-09-26 480.60 500.00 480.60 488.20 0.0M
2023-09-25 484.40 505.50 465.05 502.95 0.0M
2023-09-22 468.00 485.50 455.00 484.10 0.0M
2023-09-21 455.10 475.00 455.00 462.40 0.0M
2023-09-20 443.00 455.10 434.00 455.10 0.0M
2023-09-18 430.35 445.00 425.00 438.45 0.0M
2023-09-15 426.45 437.00 411.00 430.35 0.0M
2023-09-14 424.00 432.00 406.00 426.45 0.0M
2023-09-13 421.95 429.80 410.00 423.45 0.0M
2023-09-12 429.20 434.90 417.95 422.00 0.0M
2023-09-11 435.00 443.00 426.00 439.95 0.0M
2023-09-08 432.30 435.00 425.00 429.15 0.0M
2023-09-07 434.90 435.00 425.05 432.30 0.0M
2023-09-06 437.00 437.95 423.50 433.35 0.0M
2023-09-05 432.95 438.00 420.00 435.50 0.0M
2023-09-04 424.00 434.50 424.00 429.90 0.0M
2023-09-01 415.15 435.00 415.15 424.95 0.0M
2023-08-31 422.70 425.00 415.00 422.30 0.0M
2023-08-30 423.00 424.95 415.00 419.95 0.0M
2023-08-29 426.90 431.00 420.00 420.25 0.0M
2023-08-28 425.75 432.00 418.10 421.05 0.0M
2023-08-25 432.00 444.00 425.00 425.75 0.0M
2023-08-24 458.00 458.65 430.00 432.65 0.0M
2023-08-23 418.25 436.85 415.00 436.85 0.0M
2023-08-22 413.95 425.00 413.00 416.05 0.0M
2023-08-21 411.00 414.95 407.55 413.40 0.0M
2023-08-18 413.00 419.95 405.30 410.20 0.0M
2023-08-17 422.90 430.50 408.00 413.20 0.0M
2023-08-16 426.90 426.90 416.00 418.80 0.0M
2023-08-14 424.00 429.95 416.25 420.75 0.0M
2023-08-11 433.00 433.00 421.05 423.75 0.0M
2023-08-10 432.00 445.00 427.00 431.80 0.0M
2023-08-09 435.00 435.00 421.00 431.60 0.0M
2023-08-08 434.70 445.00 430.00 433.45 0.0M
2023-08-07 455.00 455.00 426.30 434.70 0.0M
2023-08-04 436.00 445.00 431.10 435.00 0.0M
2023-08-03 439.60 444.00 423.00 437.30 0.0M
2023-08-02 450.00 454.00 435.05 439.80 0.0M
2023-08-01 459.25 462.00 450.10 454.35 0.0M
2023-07-31 460.00 460.00 438.05 459.25 0.0M
2023-07-28 457.00 463.95 445.00 459.45 0.0M
2023-07-27 473.80 473.80 451.30 456.25 0.0M
2023-07-26 475.00 475.00 460.00 462.65 0.0M
2023-07-25 478.00 481.90 460.00 462.75 0.0M
2023-07-24 490.05 492.00 471.55 477.90 0.0M
2023-07-21 491.80 499.40 488.00 490.15 0.0M
2023-07-20 502.35 502.40 487.00 491.60 0.0M
2023-07-19 475.85 503.00 471.95 498.55 0.1M
2023-07-18 493.40 499.95 456.05 468.90 0.0M
2023-07-17 514.00 517.00 483.05 487.35 0.1M
2023-07-14 436.70 526.55 436.55 522.00 0.5M
2023-07-13 439.95 462.40 428.00 438.80 0.1M
2023-07-12 445.80 448.05 432.00 434.15 0.0M
2023-07-11 405.00 474.00 399.05 441.70 0.2M
2023-07-10 393.25 409.00 385.25 402.55 0.0M
2023-07-07 392.50 394.90 388.00 388.65 0.0M
2023-07-06 389.70 396.90 386.45 387.70 0.0M
2023-07-05 393.90 396.50 385.40 387.05 0.0M
2023-07-04 398.35 398.45 388.50 390.75 0.0M
2023-07-03 398.85 399.55 392.00 394.50 0.0M
2023-06-30 395.00 403.85 394.20 396.65 0.0M
2023-06-28 389.10 401.60 389.10 397.40 0.0M
2023-06-27 388.20 405.00 388.20 397.65 0.0M
2023-06-26 394.90 395.60 390.00 390.85 0.0M
2023-06-23 401.90 408.25 388.20 393.95 0.0M
2023-06-22 397.50 413.00 395.00 399.80 0.0M
2023-06-21 403.40 414.20 400.10 401.30 0.0M
2023-06-20 402.95 404.90 397.00 399.60 0.0M
2023-06-19 400.55 404.50 398.80 399.95 0.0M
2023-06-16 399.10 414.00 393.50 399.80 0.0M
2023-06-15 407.45 408.45 392.00 394.20 0.0M
2023-06-14 407.50 411.75 400.60 403.80 0.0M
2023-06-13 398.45 428.00 398.05 403.80 0.1M
2023-06-12 393.05 407.95 387.05 397.60 0.0M
2023-06-09 390.00 401.15 385.90 390.90 0.0M
2023-06-08 382.95 419.90 379.00 391.90 0.1M
2023-06-07 382.00 390.95 376.05 378.50 0.0M
2023-06-06 356.45 406.00 355.50 383.60 0.1M
2023-06-05 350.20 358.40 350.00 355.45 0.0M
2023-06-02 356.50 365.00 348.05 352.80 0.0M
2023-06-01 353.90 359.95 350.60 355.85 0.0M
2023-05-31 356.75 356.75 351.05 353.05 0.0M
2023-05-30 359.00 359.00 350.00 352.30 0.0M
2023-05-29 362.00 362.00 357.00 357.55 0.0M
2023-05-26 363.95 364.85 355.55 357.60 0.0M
2023-05-25 342.00 372.45 340.85 360.35 0.0M
2023-05-24 364.00 364.00 346.00 350.05 0.0M
2023-05-23 380.05 387.85 362.00 365.15 0.0M
2023-05-22 388.00 388.00 375.05 379.25 0.0M
2023-05-19 394.85 398.90 385.00 389.30 0.0M
2023-05-18 351.05 416.00 340.65 389.70 0.2M
2023-05-17 345.05 355.05 343.00 346.70 0.0M
2023-05-16 349.00 349.05 341.00 343.75 0.0M
2023-05-15 351.90 361.95 345.00 348.00 0.0M
2023-05-12 358.80 358.80 339.95 351.90 0.0M
2023-05-11 320.60 374.40 320.25 351.45 0.0M
2023-05-10 327.50 332.00 316.05 320.60 0.0M
2023-05-09 332.00 332.00 326.00 326.80 0.0M
2023-05-08 329.05 332.45 325.05 329.70 0.0M
2023-05-05 330.25 334.45 328.00 331.25 0.0M
2023-05-04 333.95 335.00 327.00 331.15 0.0M
2023-05-03 326.00 329.90 323.65 326.15 0.0M
2023-05-02 329.00 330.45 321.10 325.85 0.0M
2023-04-28 322.90 327.00 322.35 326.80 0.0M
2023-04-27 321.05 325.95 318.00 321.80 0.0M
2023-04-26 326.55 326.90 318.50 320.60 0.0M
2023-04-25 329.60 335.00 322.50 326.10 0.0M
2023-04-24 323.75 329.00 320.75 326.60 0.0M
2023-04-21 325.10 328.00 318.80 325.45 0.0M
2023-04-20 321.80 325.25 317.60 322.80 0.0M
2023-04-19 324.90 325.55 319.60 320.70 0.0M
2023-04-18 326.60 327.95 321.55 323.50 0.0M
2023-04-17 321.75 327.40 319.60 325.40 0.0M
2023-04-13 327.60 329.40 317.10 319.30 0.0M
2023-04-12 333.90 340.00 324.00 325.70 0.0M
2023-04-11 336.60 336.60 329.15 331.35 0.0M
2023-04-10 335.00 339.60 330.00 333.20 0.0M
2023-04-06 327.35 335.90 325.00 329.00 0.0M
2023-04-05 325.00 329.90 323.45 327.35 0.0M
2023-04-03 297.90 327.95 296.70 322.30 0.0M
2023-03-31 299.20 301.45 289.10 294.25 0.0M
2023-03-29 287.50 297.00 287.00 292.50 0.0M
2023-03-28 298.65 300.90 284.65 285.30 0.0M
2023-03-27 304.70 304.70 293.50 295.40 0.0M
2023-03-24 314.20 314.20 300.00 304.90 0.0M
2023-03-23 314.40 317.45 310.00 311.20 0.0M
2023-03-22 315.20 324.00 313.15 314.90 0.0M
2023-03-21 318.50 322.40 306.30 315.65 0.0M
2023-03-20 319.85 327.40 309.00 315.35 0.0M
2023-03-17 323.90 326.30 321.10 322.65 0.0M
2023-03-16 325.45 325.45 319.10 323.95 0.0M
2023-03-15 327.20 329.00 320.00 322.20 0.0M
2023-03-14 329.05 333.95 325.00 325.90 0.0M
2023-03-13 337.75 352.95 324.60 330.85 0.0M
2023-03-10 340.00 342.95 337.30 340.50 0.0M
2023-03-09 345.65 350.90 338.00 339.05 0.0M
2023-03-08 340.00 350.30 333.00 345.35 0.0M
2023-03-06 345.00 354.55 338.60 345.50 0.0M
2023-03-03 343.00 352.00 337.00 349.05 0.0M
2023-03-02 348.90 364.90 330.40 339.45 0.0M
2023-03-01 316.45 358.00 313.90 342.50 0.0M
2023-02-28 322.00 322.00 309.05 313.30 0.0M
2023-02-27 325.05 325.05 309.70 315.60 0.0M
2023-02-24 324.80 342.40 320.00 325.80 0.0M
2023-02-23 328.95 328.95 323.00 327.30 0.0M
2023-02-22 326.40 326.90 321.00 326.05 0.0M
2023-02-21 329.75 329.75 323.20 325.55 0.0M
2023-02-20 335.50 335.50 325.60 331.05 0.0M
2023-02-17 349.90 352.40 329.00 330.15 0.0M
2023-02-16 344.30 349.80 344.30 348.40 0.0M
2023-02-15 345.10 352.90 343.90 345.60 0.0M
2023-02-14 342.25 348.85 336.00 345.05 0.0M
2023-02-13 357.00 360.75 333.00 338.20 0.0M
2023-02-10 370.00 372.00 344.00 360.80 0.0M
2023-02-09 359.15 379.00 355.75 368.60 0.0M
2023-02-08 361.25 364.35 352.00 359.15 0.0M
2023-02-07 373.05 373.05 362.20 364.35 0.0M
2023-02-06 360.65 377.00 354.95 369.20 0.0M
2023-02-03 369.80 370.90 359.05 359.70 0.0M
2023-02-02 353.75 380.15 353.05 370.65 0.0M
2023-02-01 367.50 375.00 355.50 359.25 0.0M
2023-01-31 364.55 368.95 356.60 365.65 0.0M
2023-01-30 365.40 370.10 360.05 364.50 0.0M
2023-01-27 374.95 375.30 357.00 364.75 0.0M
2023-01-25 389.75 389.75 370.00 371.70 0.0M
2023-01-24 388.00 393.95 382.90 383.85 0.0M
2023-01-23 381.90 389.90 377.95 387.05 0.0M
2023-01-20 384.90 384.90 377.00 379.00 0.0M
2023-01-19 380.95 385.00 376.35 383.05 0.0M
2023-01-18 381.55 385.70 377.95 381.05 0.0M
2023-01-17 378.10 386.80 376.05 378.95 0.0M
2023-01-16 390.80 392.00 377.75 381.50 0.0M
2023-01-13 384.00 395.00 377.95 389.80 0.0M
2023-01-12 386.15 386.20 377.60 382.15 0.0M
2023-01-11 388.50 393.00 381.50 383.05 0.0M
2023-01-10 392.80 393.65 382.95 387.75 0.0M
2023-01-09 396.60 399.00 388.55 390.40 0.0M
2023-01-06 398.00 401.50 388.90 395.30 0.0M
2023-01-05 404.10 404.80 389.75 393.60 0.0M
2023-01-04 404.90 411.00 399.05 401.40 0.0M
2023-01-03 406.85 406.85 397.10 400.85 0.0M
2023-01-02 420.00 420.00 394.05 403.50 0.0M