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
2022-12-30 446.70 456.20 443.65 446.30 0.0M
2022-12-29 442.55 444.15 434.30 440.75 0.0M
2022-12-28 441.85 447.40 438.60 442.50 0.0M
2022-12-27 442.75 446.05 436.50 443.25 0.0M
2022-12-26 426.10 442.80 423.75 436.70 0.0M
2022-12-23 428.80 431.25 416.10 423.35 0.0M
2022-12-22 424.05 435.55 423.90 431.85 0.0M
2022-12-21 432.90 439.00 425.00 428.25 0.0M
2022-12-20 425.75 435.70 419.05 432.90 0.0M
2022-12-19 421.95 427.60 415.70 425.25 0.0M
2022-12-16 423.00 429.95 414.00 420.70 0.0M
2022-12-15 442.95 442.95 428.50 430.10 0.0M
2022-12-14 430.20 442.95 429.55 439.00 0.0M
2022-12-13 434.95 434.95 426.80 428.85 0.0M
2022-12-12 426.00 431.50 422.90 430.10 0.0M
2022-12-09 457.15 457.15 424.00 427.55 0.1M
2022-12-08 445.35 454.05 445.00 452.30 0.0M
2022-12-07 452.05 456.05 444.55 446.80 0.0M
2022-12-06 459.10 465.60 453.95 455.75 0.0M
2022-12-05 470.05 472.95 460.45 464.25 0.0M
2022-12-02 467.90 472.00 461.80 470.05 0.0M
2022-12-01 459.40 476.90 459.40 467.90 0.1M
2022-11-30 450.00 462.15 449.20 459.25 0.0M
2022-11-29 457.15 459.00 449.30 450.75 0.1M
2022-11-28 443.05 458.90 442.70 457.15 0.0M
2022-11-25 446.20 453.10 438.35 443.40 0.0M
2022-11-24 434.60 447.00 434.60 445.40 0.0M
2022-11-23 436.90 439.60 432.75 437.85 0.0M
2022-11-22 443.95 443.95 430.85 434.25 0.0M
2022-11-21 437.05 444.75 434.00 441.50 0.0M
2022-11-18 448.90 450.40 436.00 439.20 0.0M
2022-11-17 440.00 450.90 438.85 448.60 0.0M
2022-11-16 458.35 463.55 440.30 443.35 0.1M
2022-11-15 452.90 460.10 449.35 458.35 0.0M
2022-11-14 443.00 456.70 443.00 452.90 0.1M
2022-11-11 434.95 450.35 429.15 445.35 0.1M
2022-11-10 426.05 431.00 418.30 424.05 0.0M
2022-11-09 441.95 441.95 425.10 427.35 0.0M
2022-11-07 430.00 446.00 428.20 435.80 1.4M
2022-11-04 411.25 435.60 407.80 431.80 0.1M
2022-11-03 422.15 425.55 411.50 416.20 0.0M
2022-11-02 427.95 427.95 421.50 423.65 0.1M
2022-11-01 433.10 435.80 421.20 425.15 0.1M
2022-10-31 478.95 478.95 427.05 431.90 0.9M
2022-10-28 512.35 512.35 499.05 500.75 0.0M
2022-10-27 501.25 512.00 499.60 506.75 0.0M
2022-10-25 511.50 512.30 500.00 500.95 0.0M
2022-10-24 512.20 516.35 505.05 512.30 0.0M
2022-10-21 513.00 517.00 505.10 511.50 0.0M
2022-10-20 510.00 519.15 508.30 513.00 0.0M
2022-10-19 532.90 532.90 510.25 512.05 0.0M
2022-10-18 530.05 532.80 520.70 523.10 0.0M
2022-10-17 522.00 529.40 518.10 523.95 0.2M
2022-10-14 530.05 544.70 525.20 527.80 0.0M
2022-10-13 522.90 528.90 517.25 524.65 0.0M
2022-10-12 503.55 530.00 503.40 522.90 0.0M
2022-10-11 524.30 540.05 492.70 500.65 0.3M
2022-10-10 508.10 523.10 508.10 519.35 0.0M
2022-10-07 524.95 524.95 513.00 519.45 0.0M
2022-10-06 534.95 535.00 523.15 525.55 0.0M
2022-10-04 511.55 530.30 511.55 528.30 0.0M
2022-10-03 513.20 521.90 509.00 511.30 0.0M
2022-09-30 509.00 523.95 505.65 518.85 0.0M
2022-09-29 541.95 545.75 508.05 510.90 0.0M
2022-09-28 534.20 542.55 528.90 535.15 0.0M
2022-09-27 540.05 554.50 531.65 534.15 0.0M
2022-09-26 537.00 545.90 527.65 533.90 0.0M
2022-09-23 561.05 567.35 542.00 543.70 0.0M
2022-09-22 558.10 564.60 553.35 562.05 0.0M
2022-09-21 553.55 563.50 552.15 556.25 0.0M
2022-09-20 564.90 571.35 556.75 558.55 0.0M
2022-09-19 554.15 566.95 550.50 555.65 0.2M
2022-09-16 589.00 589.00 529.00 558.30 0.2M
2022-09-15 600.00 605.35 581.10 585.85 0.0M
2022-09-14 605.05 614.50 596.55 600.25 0.0M
2022-09-13 624.80 629.45 614.10 616.85 0.0M
2022-09-12 613.65 629.70 613.65 621.95 0.0M
2022-09-09 613.70 620.50 602.00 616.10 0.0M
2022-09-08 611.65 621.00 604.70 606.05 0.0M
2022-09-07 610.75 610.75 592.65 599.45 0.0M
2022-09-06 608.10 620.20 603.05 604.50 0.0M
2022-09-05 598.90 617.40 598.00 614.45 0.0M
2022-09-02 605.90 609.10 596.35 598.55 0.0M
2022-09-01 592.20 609.65 587.25 604.25 0.0M
2022-08-30 578.30 596.40 578.30 592.20 0.0M
2022-08-29 575.00 589.00 571.05 582.90 0.0M
2022-08-26 589.05 597.00 585.50 587.35 0.0M
2022-08-25 599.95 603.95 588.90 590.95 0.0M
2022-08-24 598.15 599.90 587.30 594.70 0.0M
2022-08-23 579.95 597.00 575.00 594.30 0.0M
2022-08-22 605.30 605.85 581.25 583.85 0.1M
2022-08-19 630.70 636.75 606.90 610.85 0.0M
2022-08-18 631.00 635.55 624.00 627.30 0.0M
2022-08-17 635.80 644.15 626.25 634.35 0.0M
2022-08-16 611.40 639.55 610.40 631.05 0.1M
2022-08-12 621.05 623.35 608.75 611.90 0.0M
2022-08-11 615.05 628.50 613.30 617.90 0.0M
2022-08-10 609.40 620.80 603.90 614.20 0.0M
2022-08-08 610.00 617.15 598.75 615.25 0.0M
2022-08-05 624.15 627.20 609.00 611.35 0.0M
2022-08-04 627.50 627.50 604.50 619.05 0.0M
2022-08-03 631.00 634.45 612.30 616.05 0.0M
2022-08-02 636.00 641.50 625.50 629.20 0.0M
2022-08-01 630.55 646.00 630.10 635.70 0.0M
2022-07-29 655.00 655.00 625.25 630.95 0.1M
2022-07-28 665.90 670.00 654.80 666.70 0.0M
2022-07-27 650.30 664.90 638.30 655.35 0.0M
2022-07-26 692.25 699.20 645.50 653.65 0.0M
2022-07-25 685.00 704.55 685.00 695.20 0.0M
2022-07-22 710.00 714.00 686.00 689.80 0.0M
2022-07-21 681.50 706.00 680.00 702.00 0.0M
2022-07-20 677.95 700.00 677.95 684.75 0.0M
2022-07-19 672.40 678.25 663.00 671.20 0.0M
2022-07-18 678.40 681.00 668.20 670.30 0.0M
2022-07-15 660.00 671.00 655.80 667.60 0.0M
2022-07-14 675.00 679.75 650.60 657.30 0.0M
2022-07-13 680.00 688.45 670.25 676.15 0.0M
2022-07-12 690.00 699.00 672.05 674.95 0.0M
2022-07-11 679.40 700.00 660.00 697.85 0.0M
2022-07-08 668.40 688.25 663.05 668.15 0.0M
2022-07-07 672.85 683.05 658.85 665.40 0.0M
2022-07-06 647.70 678.00 641.95 676.15 0.0M
2022-07-05 665.00 678.40 642.90 644.35 0.0M
2022-07-04 657.90 670.65 650.00 661.85 0.0M
2022-07-01 636.80 659.15 624.10 654.75 0.0M
2022-06-30 648.00 658.15 630.00 634.15 0.0M
2022-06-29 658.00 663.40 644.20 646.95 0.0M
2022-06-28 668.40 669.00 648.30 664.50 0.0M
2022-06-27 653.80 671.40 648.25 664.85 0.0M
2022-06-24 652.00 660.00 632.00 640.95 0.0M
2022-06-23 617.80 651.95 617.75 648.75 0.0M
2022-06-22 621.00 631.40 604.65 615.85 0.0M
2022-06-21 619.90 641.55 616.80 627.90 0.0M
2022-06-20 629.00 632.05 602.00 610.15 0.0M
2022-06-17 601.10 633.20 589.25 627.90 0.0M
2022-06-16 633.90 636.15 595.05 604.60 0.0M
2022-06-15 627.20 634.70 615.10 617.40 0.0M
2022-06-14 613.10 632.05 613.10 626.25 0.0M
2022-06-13 632.40 636.30 619.20 622.45 0.0M
2022-06-10 658.00 658.05 643.50 645.55 0.0M
2022-06-09 667.10 669.45 652.00 662.45 0.0M
2022-06-08 669.85 672.30 653.75 667.05 0.0M
2022-06-07 665.00 667.35 653.00 661.45 0.0M
2022-06-06 676.00 683.70 657.00 668.30 0.1M
2022-06-03 695.00 719.00 674.00 681.00 0.1M
2022-06-02 665.50 687.60 665.25 681.45 0.0M
2022-06-01 676.00 685.95 662.00 669.00 0.0M
2022-05-31 674.30 684.05 665.85 671.95 0.0M
2022-05-30 641.00 677.65 631.70 674.30 0.1M
2022-05-27 614.00 633.85 610.20 624.10 0.0M
2022-05-26 609.00 610.00 581.00 605.30 0.0M
2022-05-25 610.20 615.00 587.45 592.90 0.0M
2022-05-24 635.00 642.90 606.00 610.30 0.0M
2022-05-23 633.00 657.95 621.00 628.15 0.0M
2022-05-20 638.90 643.50 621.65 626.65 0.0M
2022-05-19 612.15 631.85 611.15 626.05 0.0M
2022-05-18 641.25 655.40 631.10 647.00 0.0M
2022-05-17 587.65 657.00 584.70 638.85 0.1M
2022-05-16 581.90 589.00 564.00 577.95 0.0M
2022-05-13 579.25 599.20 564.00 571.95 0.0M
2022-05-12 596.70 596.70 570.30 578.50 0.0M
2022-05-11 607.80 614.15 565.85 596.70 0.2M
2022-05-10 637.00 669.60 593.85 607.80 0.1M
2022-05-09 670.20 675.00 642.95 653.15 0.1M
2022-05-06 675.00 711.60 660.40 679.00 0.1M
2022-05-05 790.60 791.25 686.90 714.95 0.0M
2022-05-04 780.15 807.15 758.00 763.20 0.0M
2022-05-02 780.00 794.70 765.00 787.20 0.0M
2022-04-29 816.60 820.60 784.70 790.40 0.0M
2022-04-28 834.95 834.95 811.50 815.75 0.0M
2022-04-27 805.00 823.00 789.30 818.10 0.0M
2022-04-26 847.35 852.00 807.55 810.80 0.0M
2022-04-25 800.00 847.00 800.00 834.30 0.0M
2022-04-22 840.00 845.95 811.75 816.10 0.0M
2022-04-21 842.85 862.65 838.60 844.30 0.0M
2022-04-20 839.00 846.90 823.05 836.70 0.0M
2022-04-19 890.00 890.00 819.00 832.00 0.0M
2022-04-18 906.00 906.00 867.30 879.00 0.0M
2022-04-13 918.00 926.85 901.95 912.85 0.0M
2022-04-12 960.00 960.00 901.00 917.95 0.0M
2022-04-11 960.60 963.90 932.00 950.35 0.0M
2022-04-08 956.65 971.50 951.00 958.70 0.0M
2022-04-07 976.00 986.00 943.00 950.65 0.0M
2022-04-06 965.00 977.90 944.65 970.85 0.0M
2022-04-05 935.00 970.40 927.65 958.70 0.1M
2022-04-04 914.00 933.55 906.20 929.10 0.0M
2022-04-01 943.00 945.00 907.05 910.15 0.1M
2022-03-31 920.00 954.20 915.00 947.40 0.1M
2022-03-30 910.00 923.50 895.60 915.85 0.1M
2022-03-29 863.00 913.60 857.85 904.05 0.1M
2022-03-28 868.00 868.95 833.30 856.65 0.0M
2022-03-25 855.00 883.25 837.80 858.55 0.1M
2022-03-24 835.10 854.00 831.45 849.60 0.0M
2022-03-23 827.75 841.90 817.65 836.65 0.0M
2022-03-22 808.80 844.40 790.65 818.40 0.2M
2022-03-21 779.90 817.20 766.55 804.10 0.1M
2022-03-17 770.00 778.85 758.00 766.35 0.0M
2022-03-16 721.00 772.15 720.00 761.95 0.0M
2022-03-15 739.90 743.40 709.60 713.40 0.0M
2022-03-14 745.00 750.00 720.80 734.15 0.0M
2022-03-11 718.25 745.50 710.65 736.55 0.0M
2022-03-10 732.00 733.65 711.85 718.25 0.0M
2022-03-09 720.00 729.70 710.05 720.30 0.0M
2022-03-08 689.00 718.70 687.85 710.05 0.1M
2022-03-07 665.00 685.95 655.00 681.70 0.1M
2022-03-04 649.05 691.60 645.55 679.20 0.1M
2022-03-03 666.00 669.60 651.65 656.45 0.0M
2022-03-02 656.50 665.20 644.10 650.70 0.0M
2022-02-28 653.00 660.00 633.00 650.35 0.0M
2022-02-25 646.95 658.00 630.65 644.05 0.0M
2022-02-24 639.50 643.05 617.70 621.30 0.0M
2022-02-23 658.00 671.15 657.45 666.20 0.0M
2022-02-22 641.00 656.50 641.00 650.65 0.0M
2022-02-21 692.95 692.95 658.85 671.60 0.0M
2022-02-18 670.00 685.00 665.00 680.25 0.0M
2022-02-17 698.00 698.00 670.25 672.75 0.0M
2022-02-16 686.65 698.90 680.80 687.25 0.0M
2022-02-15 674.00 685.00 649.00 677.35 0.0M
2022-02-14 678.50 678.50 631.90 654.60 0.0M
2022-02-11 716.50 716.50 682.10 685.15 0.0M
2022-02-10 715.00 728.20 709.80 720.85 0.0M
2022-02-09 711.70 733.90 706.65 716.45 0.0M
2022-02-08 716.00 739.20 698.60 706.65 0.0M
2022-02-07 741.20 746.00 719.85 723.55 0.0M
2022-02-04 748.00 768.90 738.00 741.05 0.0M
2022-02-03 774.40 779.30 746.40 749.40 0.0M
2022-02-02 774.90 798.00 767.80 774.65 0.1M
2022-02-01 765.40 778.50 759.00 766.55 0.0M
2022-01-31 760.00 781.70 760.00 767.55 0.0M
2022-01-28 739.00 778.95 739.00 754.50 0.1M
2022-01-27 666.05 770.80 666.05 733.00 0.1M
2022-01-25 699.90 727.60 666.50 722.20 0.0M
2022-01-24 740.20 750.00 676.75 681.25 0.0M
2022-01-21 760.00 764.80 740.00 750.35 0.0M
2022-01-20 769.00 791.95 760.25 765.75 0.0M
2022-01-19 768.00 775.95 742.10 764.55 0.0M
2022-01-18 792.60 806.50 754.00 759.75 0.0M
2022-01-17 753.00 803.95 749.45 792.60 0.1M
2022-01-14 734.15 761.40 734.15 745.65 0.0M
2022-01-13 760.00 761.65 738.85 744.45 0.0M
2022-01-12 755.00 764.00 743.50 750.50 0.0M
2022-01-11 764.00 774.75 732.15 740.75 0.1M
2022-01-10 711.00 774.00 711.00 755.70 0.1M
2022-01-07 719.95 732.15 710.00 711.90 0.0M
2022-01-06 705.70 731.00 703.55 718.65 0.0M
2022-01-05 725.30 729.10 715.00 717.05 0.0M
2022-01-04 744.40 745.15 724.90 729.30 0.0M
2022-01-03 758.00 758.00 736.00 739.10 0.0M