Intellect Design Arena

INEE
🏛️ india →
985.95
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
2021-12-31 780.00 786.00 736.05 742.15 0.1M
2021-12-30 724.60 783.25 716.20 773.75 0.2M
2021-12-29 691.30 733.00 691.30 719.70 0.1M
2021-12-28 686.10 694.00 680.45 685.55 0.0M
2021-12-27 671.00 687.70 658.20 681.25 0.0M
2021-12-24 689.00 689.00 667.85 669.95 0.0M
2021-12-23 664.40 680.70 662.25 674.40 0.0M
2021-12-22 668.00 677.70 648.45 658.10 0.0M
2021-12-21 654.80 669.00 654.80 666.15 0.0M
2021-12-20 663.00 678.05 640.10 650.25 0.0M
2021-12-17 715.00 723.00 670.65 680.05 0.0M
2021-12-16 697.60 723.65 696.90 713.40 0.0M
2021-12-15 679.25 703.00 673.85 688.20 0.0M
2021-12-14 690.00 693.65 652.10 676.45 0.0M
2021-12-13 703.40 711.10 684.40 692.80 0.0M
2021-12-10 698.00 707.30 676.85 696.75 0.0M
2021-12-09 674.00 685.00 673.95 680.20 0.0M
2021-12-08 664.80 690.80 664.80 677.90 0.0M
2021-12-07 648.00 668.00 646.65 660.45 0.0M
2021-12-06 664.50 664.50 636.90 647.40 0.0M
2021-12-03 638.00 659.50 638.00 651.25 0.0M
2021-12-02 636.55 649.40 630.95 637.45 0.0M
2021-12-01 617.30 639.55 617.30 629.45 0.1M
2021-11-30 610.00 629.75 608.45 620.50 0.0M
2021-11-29 650.00 650.00 602.70 615.05 0.0M
2021-11-26 661.50 667.00 648.80 652.10 0.0M
2021-11-25 673.35 684.00 666.80 673.05 0.0M
2021-11-24 652.00 688.65 652.00 674.50 0.0M
2021-11-23 639.90 656.05 618.15 647.40 0.0M
2021-11-22 669.60 669.60 637.30 641.25 0.0M
2021-11-18 681.10 691.75 661.60 671.50 0.1M
2021-11-17 697.00 707.60 676.30 681.90 0.0M
2021-11-16 704.45 715.45 691.85 697.70 0.0M
2021-11-15 725.90 731.60 702.95 706.85 0.1M
2021-11-12 741.00 746.15 721.90 725.90 0.0M
2021-11-11 757.00 757.65 724.90 741.00 0.0M
2021-11-10 692.90 759.80 692.90 749.20 0.1M
2021-11-09 696.40 703.40 685.15 697.60 0.0M
2021-11-08 711.00 711.00 687.35 691.85 0.0M
2021-11-04 706.55 710.30 697.00 703.15 0.0M
2021-11-03 714.25 715.00 691.95 697.30 0.0M
2021-11-02 696.00 719.35 694.00 708.85 0.0M
2021-11-01 651.20 701.50 651.20 694.80 0.1M
2021-10-29 683.00 683.00 646.00 655.90 0.1M
2021-10-28 664.65 679.10 644.75 657.10 0.0M
2021-10-27 679.00 682.75 651.80 658.90 0.1M
2021-10-26 665.05 678.75 663.20 673.45 0.0M
2021-10-25 661.00 686.10 648.00 668.40 0.0M
2021-10-22 650.00 677.00 650.00 670.70 0.0M
2021-10-21 674.00 679.00 658.30 663.25 0.0M
2021-10-20 687.00 691.50 656.50 670.30 0.1M
2021-10-19 719.90 719.90 682.50 687.80 0.0M
2021-10-18 710.00 719.85 706.90 714.30 0.1M
2021-10-14 688.55 719.00 688.55 706.55 0.1M
2021-10-13 699.05 701.05 685.30 687.60 0.0M
2021-10-12 691.60 707.90 691.60 698.05 0.0M
2021-10-11 682.20 713.45 682.20 696.05 0.0M
2021-10-08 690.00 701.95 683.55 689.65 0.0M
2021-10-07 680.05 690.00 678.80 681.10 0.0M
2021-10-06 690.00 697.00 671.30 678.80 0.0M
2021-10-05 702.00 702.00 683.60 689.90 0.0M
2021-10-04 696.20 710.00 696.20 701.85 0.0M
2021-10-01 705.00 711.20 696.00 699.25 0.0M
2021-09-30 708.25 725.90 704.00 709.15 0.1M
2021-09-29 713.70 715.65 701.45 707.55 0.0M
2021-09-28 719.00 729.00 698.00 715.10 0.1M
2021-09-27 691.10 720.00 691.10 717.30 0.2M
2021-09-24 699.40 717.80 682.20 686.60 0.0M
2021-09-23 690.00 704.00 690.00 691.55 0.0M
2021-09-22 684.00 696.80 676.65 685.80 0.0M
2021-09-21 661.05 680.75 642.60 678.30 0.0M
2021-09-20 670.00 682.25 656.65 661.05 0.0M
2021-09-17 682.30 706.95 665.55 677.55 0.1M
2021-09-16 634.40 673.55 634.40 662.30 0.1M
2021-09-15 635.15 644.90 633.00 634.45 0.0M
2021-09-14 641.75 649.15 636.30 643.95 0.0M
2021-09-13 639.90 650.00 627.10 643.15 0.0M
2021-09-09 631.10 639.00 623.75 631.50 0.0M
2021-09-08 648.40 650.05 634.95 635.45 0.0M
2021-09-07 644.00 649.80 634.85 646.35 0.0M
2021-09-06 651.00 658.60 640.95 643.10 0.0M
2021-09-03 667.00 667.00 646.05 650.20 0.0M
2021-09-02 644.00 666.50 642.00 661.80 0.0M
2021-09-01 657.70 657.70 643.20 645.90 0.0M
2021-08-31 658.00 660.50 642.30 652.80 0.0M
2021-08-30 668.00 668.00 646.50 650.35 0.0M
2021-08-27 668.00 668.00 648.00 651.90 0.0M
2021-08-26 638.00 669.05 633.25 658.55 0.0M
2021-08-25 634.95 645.00 626.80 638.30 0.0M
2021-08-24 591.00 624.05 591.00 617.15 0.0M
2021-08-23 633.55 635.10 578.70 590.75 0.0M
2021-08-20 645.00 649.75 616.50 620.80 0.0M
2021-08-18 672.60 675.00 648.00 651.20 0.0M
2021-08-17 670.10 683.60 656.90 672.45 0.0M
2021-08-16 657.80 687.95 647.05 673.75 0.1M
2021-08-13 681.70 689.50 656.40 669.30 0.1M
2021-08-12 656.00 685.00 653.45 681.50 0.1M
2021-08-11 625.05 658.95 588.90 653.45 0.2M
2021-08-10 658.85 668.30 607.00 625.40 0.2M
2021-08-09 698.00 718.00 655.00 658.85 0.2M
2021-08-06 717.00 736.15 715.65 721.70 0.0M
2021-08-05 734.40 734.60 715.00 717.30 0.0M
2021-08-04 724.40 743.00 711.00 721.10 0.0M
2021-08-03 739.45 744.10 721.50 726.55 0.0M
2021-08-02 753.20 759.50 732.65 737.70 0.1M
2021-07-30 711.10 762.55 709.95 748.35 0.1M
2021-07-29 758.95 760.00 696.00 707.35 0.1M
2021-07-28 834.00 841.25 715.55 744.05 0.1M
2021-07-27 845.00 858.90 816.45 832.50 0.0M
2021-07-26 853.55 892.00 827.10 842.55 0.1M
2021-07-23 815.35 870.00 814.70 852.65 0.2M
2021-07-22 770.00 809.00 766.95 801.95 0.1M
2021-07-20 776.50 781.90 745.30 758.75 0.1M
2021-07-19 775.85 804.00 745.70 774.65 0.1M
2021-07-16 771.50 809.90 766.00 775.85 0.2M
2021-07-15 711.50 783.00 705.75 772.60 0.2M
2021-07-14 716.25 719.00 708.70 710.70 0.0M
2021-07-13 719.40 722.05 707.65 712.35 0.0M
2021-07-12 710.00 734.00 707.35 711.90 0.0M
2021-07-09 703.10 722.20 703.10 713.10 0.0M
2021-07-08 717.00 718.10 700.00 703.85 0.0M
2021-07-07 707.75 722.30 702.05 708.10 0.0M
2021-07-06 723.50 737.30 703.05 707.70 0.0M
2021-07-05 727.20 745.00 721.30 723.90 0.1M
2021-07-02 744.00 750.85 734.65 738.70 0.0M
2021-07-01 716.00 740.90 716.00 730.65 0.0M
2021-06-30 712.15 739.95 712.15 722.90 0.1M
2021-06-29 727.00 727.00 710.15 715.10 0.0M
2021-06-28 740.65 743.10 717.00 720.90 0.0M
2021-06-25 728.00 742.60 728.00 737.70 0.0M
2021-06-24 734.00 746.00 725.00 727.65 0.0M
2021-06-23 743.50 755.00 731.15 735.55 0.0M
2021-06-22 750.20 760.10 735.90 740.25 0.0M
2021-06-21 714.00 759.00 714.00 747.10 0.1M
2021-06-18 768.75 773.55 713.10 741.55 0.0M
2021-06-17 760.00 778.10 751.95 764.65 0.0M
2021-06-16 777.00 813.10 760.05 764.65 0.1M
2021-06-15 772.00 772.50 756.45 769.15 0.0M
2021-06-14 767.00 772.95 738.00 762.65 0.0M
2021-06-11 760.00 783.85 760.00 767.80 0.1M
2021-06-10 753.05 773.60 749.20 765.05 0.0M
2021-06-09 774.90 783.65 743.50 748.20 0.1M
2021-06-08 735.20 774.25 722.10 767.85 0.1M
2021-06-07 748.30 748.40 731.30 735.20 0.0M
2021-06-04 752.20 762.80 731.00 736.10 0.0M
2021-06-03 767.00 769.30 750.00 752.35 0.0M
2021-06-02 745.45 764.00 741.95 758.45 0.0M
2021-06-01 772.00 779.50 730.05 745.45 0.0M
2021-05-31 764.00 781.95 755.50 773.55 0.0M
2021-05-28 766.95 788.50 760.25 765.35 0.0M
2021-05-27 763.00 782.00 727.50 766.95 0.1M
2021-05-26 775.00 775.00 756.05 762.55 0.0M
2021-05-25 789.00 794.00 758.50 769.20 0.0M
2021-05-24 762.10 786.85 762.05 774.95 0.1M
2021-05-21 767.90 769.00 756.05 761.70 0.1M
2021-05-20 744.00 766.75 739.30 755.35 0.0M
2021-05-19 723.30 760.60 723.00 743.85 0.0M
2021-05-18 714.00 732.00 710.25 719.35 0.0M
2021-05-17 729.00 733.20 711.00 719.40 0.0M
2021-05-14 724.85 735.00 685.60 719.85 0.1M
2021-05-12 764.65 778.70 701.10 709.35 0.2M
2021-05-11 800.00 800.00 745.00 757.10 0.2M
2021-05-10 799.00 847.95 794.00 822.80 0.1M
2021-05-07 798.00 824.70 748.60 795.15 0.1M
2021-05-06 691.10 806.70 691.10 794.80 0.2M
2021-05-05 711.80 711.80 690.95 696.20 0.0M
2021-05-04 710.00 730.05 691.25 696.00 0.0M
2021-05-03 680.00 712.55 670.00 703.15 0.1M
2021-04-30 695.80 698.05 678.00 681.50 0.0M
2021-04-29 708.00 708.00 685.25 695.80 0.0M
2021-04-28 701.05 710.00 693.10 698.10 0.0M
2021-04-27 708.00 728.90 693.00 698.40 0.0M
2021-04-26 712.00 746.00 706.10 709.80 0.0M
2021-04-23 714.00 735.50 711.35 716.35 0.0M
2021-04-22 714.00 728.00 698.70 707.90 0.0M
2021-04-20 692.20 741.20 686.45 714.20 0.1M
2021-04-19 661.00 696.00 658.10 685.60 0.1M
2021-04-16 677.05 714.90 677.05 687.25 0.1M
2021-04-15 680.25 718.70 658.50 686.05 0.1M
2021-04-13 646.00 724.00 643.85 707.20 0.1M
2021-04-12 702.90 702.90 634.85 651.70 0.0M
2021-04-09 710.00 722.35 701.10 707.70 0.0M
2021-04-08 731.50 740.45 714.00 716.65 0.0M
2021-04-07 742.15 748.70 730.10 735.05 0.0M
2021-04-06 710.85 749.70 695.00 737.10 0.1M
2021-04-05 734.00 734.00 683.55 710.85 0.1M
2021-04-01 753.80 774.15 715.35 730.75 0.1M
2021-03-31 708.50 745.80 699.35 739.65 0.1M
2021-03-30 638.10 713.20 630.30 695.20 0.2M
2021-03-26 629.00 638.10 613.00 623.60 0.0M
2021-03-25 666.00 666.00 588.50 616.20 0.1M
2021-03-24 651.90 682.40 650.90 655.60 0.7M
2021-03-23 683.05 695.95 631.15 651.20 0.1M
2021-03-22 694.20 733.50 670.25 682.00 0.2M
2021-03-19 589.00 694.85 567.55 674.00 0.2M
2021-03-18 597.50 624.40 564.40 589.90 0.1M
2021-03-17 606.50 647.55 531.00 588.60 0.3M
2021-03-16 527.05 626.20 527.05 617.00 0.5M
2021-03-15 504.50 527.05 501.55 521.85 0.0M
2021-03-12 488.75 509.40 484.20 497.30 0.0M
2021-03-10 482.50 488.35 479.15 483.70 0.0M
2021-03-09 477.00 483.85 463.00 471.05 0.0M
2021-03-08 460.60 470.05 460.60 467.15 0.0M
2021-03-05 475.10 494.25 455.35 460.15 0.1M
2021-03-04 462.00 491.10 455.00 480.85 0.1M
2021-03-03 445.00 464.70 437.30 459.55 0.1M
2021-03-02 426.20 444.00 416.60 436.90 0.0M
2021-03-01 436.75 447.35 421.50 425.90 0.1M
2021-02-26 438.00 442.05 431.10 434.00 0.0M
2021-02-25 441.60 446.95 436.65 439.50 0.0M
2021-02-24 444.35 448.00 430.00 438.95 0.1M
2021-02-23 451.80 452.75 438.30 440.55 0.0M
2021-02-22 440.00 461.00 431.10 448.30 0.1M
2021-02-19 446.00 455.00 429.35 433.85 0.0M
2021-02-18 449.90 454.00 436.25 444.90 0.0M
2021-02-17 432.00 454.75 425.00 444.50 0.0M
2021-02-16 442.95 442.95 425.00 427.80 0.0M
2021-02-15 446.00 450.45 436.00 438.10 0.0M
2021-02-12 449.90 462.75 444.00 444.95 0.0M
2021-02-11 449.00 455.00 442.55 446.65 0.0M
2021-02-10 445.00 453.00 433.30 445.85 0.0M
2021-02-09 479.00 485.55 435.80 440.00 0.0M
2021-02-08 450.20 502.00 433.90 479.35 0.2M
2021-02-05 419.00 459.10 391.65 449.35 0.2M
2021-02-04 398.45 398.45 398.45 398.45 0.0M
2021-02-03 379.50 379.50 379.50 379.50 0.0M
2021-02-02 347.30 361.45 347.30 361.45 0.0M
2021-02-01 328.00 344.60 323.45 344.25 0.0M
2021-01-29 330.10 334.35 323.05 328.20 0.0M
2021-01-28 314.75 330.95 313.65 325.25 0.0M
2021-01-27 328.65 328.65 316.30 318.65 0.0M
2021-01-25 317.60 329.00 311.85 325.45 0.0M
2021-01-22 323.00 334.00 313.40 317.50 0.0M
2021-01-21 332.20 335.00 325.10 329.85 0.0M
2021-01-20 328.00 335.00 311.00 330.35 0.0M
2021-01-19 320.10 334.60 319.00 326.45 0.0M
2021-01-18 343.75 343.75 319.10 322.50 0.0M
2021-01-15 327.35 339.70 324.55 335.85 0.0M
2021-01-14 323.50 332.95 314.45 324.65 0.0M
2021-01-13 331.30 343.90 319.70 321.85 0.0M
2021-01-12 341.70 352.20 332.90 336.50 0.0M
2021-01-11 350.00 363.40 340.55 345.00 0.0M
2021-01-08 349.00 357.00 346.50 348.00 0.1M
2021-01-07 324.00 340.35 324.00 340.35 0.2M
2021-01-06 334.90 342.75 321.65 324.15 0.1M
2021-01-05 319.90 331.20 313.00 329.40 0.1M
2021-01-04 318.70 318.70 307.00 315.45 0.0M
2021-01-01 315.70 315.90 308.35 309.60 0.0M