Indo Rama Synthetics

IRSY
🏛️ india →
54.68
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:15 54.27 55.37 54.25 54.25 0.1K
09:20 54.25 54.25 54.25 54.25 0.1K
09:25 54.25 54.25 54.25 54.25 0.2K
09:30 54.25 54.25 54.25 54.25 0.2K
09:40 54.14 54.14 54.14 54.14 0.2K
10:00 54.05 54.05 54.05 54.05 0.3K
10:10 53.87 53.87 53.87 53.87 0.1K
11:20 54.35 54.35 54.35 54.35 0.0K
11:45 54.31 54.31 54.31 54.31 0.0K
12:10 53.51 53.72 53.51 53.72 0.4K
12:20 53.76 53.76 53.76 53.76 0.1K
13:20 54.45 54.45 54.45 54.45 0.9K
13:30 54.40 54.40 54.40 54.40 0.0K
14:05 54.50 54.50 54.50 54.50 2.0K
14:15 53.81 53.81 53.81 53.81 1.0K
14:20 54.33 54.33 54.32 54.32 0.2K
14:25 54.69 54.69 54.69 54.69 0.2K
14:55 54.10 54.10 54.10 54.10 0.2K
15:05 54.10 54.10 54.10 54.10 0.0K
15:10 54.10 54.10 54.10 54.10 0.0K
15:15 54.22 54.22 54.20 54.20 0.2K
15:20 54.90 55.13 54.84 55.13 0.5K
15:25 54.65 55.25 54.65 54.68 0.1K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 54.27 55.37 53.51 54.68 0.0M
2025-09-25 53.40 55.50 53.26 54.80 0.1M
2025-09-24 54.44 55.00 54.05 54.51 0.0M
2025-09-23 54.20 55.70 53.31 54.72 0.0M
2025-09-22 53.00 53.99 52.86 53.39 0.0M
2025-09-19 54.13 54.13 53.00 53.37 0.0M
2025-09-18 51.91 54.70 51.91 53.75 0.0M
2025-09-17 53.90 54.33 52.55 52.73 0.0M
2025-09-16 55.45 55.45 53.50 53.87 0.0M
2025-09-15 54.45 54.80 53.50 54.27 0.0M
2025-09-12 54.00 54.28 53.56 53.60 0.0M
2025-09-11 53.01 55.50 52.97 54.02 0.0M
2025-09-10 53.30 53.55 52.51 53.32 0.0M
2025-09-09 52.99 53.99 51.70 52.02 0.0M
2025-09-08 52.10 54.00 51.40 53.40 0.0M
2025-09-05 53.75 53.75 51.30 52.45 0.0M
2025-09-04 54.87 54.87 53.05 53.38 0.0M
2025-09-03 52.15 54.99 52.15 53.27 0.0M
2025-09-02 51.20 53.32 51.10 53.32 0.0M
2025-09-01 51.45 51.45 50.00 50.79 0.0M
2025-08-29 50.39 51.20 49.35 50.89 0.0M
2025-08-28 49.00 52.60 48.20 50.44 0.0M
2025-08-26 52.15 53.50 50.73 50.73 0.0M
2025-08-25 52.35 54.80 52.25 53.39 0.0M
2025-08-22 52.25 55.00 52.22 54.30 0.0M
2025-08-21 55.70 56.40 53.15 53.70 0.0M
2025-08-20 56.00 58.75 54.05 55.10 0.1M
2025-08-19 56.82 56.82 54.60 56.82 0.2M
2025-08-18 53.45 54.12 53.45 54.12 0.1M
2025-08-14 51.30 54.45 51.05 51.55 0.0M
2025-08-13 51.80 52.90 50.72 52.17 0.0M
2025-08-12 50.10 51.90 50.10 51.00 0.0M
2025-08-11 48.65 51.93 48.65 49.99 0.0M
2025-08-08 51.00 51.90 50.05 50.06 0.0M
2025-08-07 51.39 51.39 49.90 50.95 0.0M
2025-08-06 50.50 51.80 49.30 50.77 0.0M
2025-08-05 50.45 50.45 49.55 49.71 0.0M
2025-08-04 50.12 50.79 48.66 49.93 0.0M
2025-08-01 52.75 52.75 50.25 50.97 0.0M
2025-07-31 51.20 53.50 50.80 52.80 0.0M
2025-07-30 51.90 53.30 50.75 52.30 0.0M
2025-07-29 49.50 51.75 48.50 50.92 0.0M
2025-07-28 50.10 51.75 49.00 49.98 0.0M
2025-07-25 52.50 52.95 51.17 51.49 0.0M
2025-07-24 51.75 55.50 51.75 52.74 0.0M
2025-07-23 50.70 54.07 49.62 53.04 0.1M
2025-07-22 53.00 53.00 49.80 51.50 0.0M
2025-07-21 51.90 52.90 50.65 51.82 0.0M
2025-07-18 52.85 52.85 50.16 50.42 0.0M
2025-07-17 51.50 52.75 50.10 51.73 0.0M
2025-07-16 50.00 50.90 49.10 50.50 0.0M
2025-07-15 49.50 50.35 48.25 49.99 0.0M
2025-07-14 50.50 51.75 49.00 49.92 0.0M
2025-07-11 49.40 52.30 49.40 51.33 0.0M
2025-07-10 52.69 52.69 50.80 51.92 0.0M
2025-07-09 49.80 52.15 49.80 52.02 0.0M
2025-07-08 50.40 51.30 49.41 51.15 0.0M
2025-07-07 49.50 50.00 47.16 49.76 0.0M
2025-07-04 49.85 49.85 47.50 48.70 0.0M
2025-07-03 49.95 49.95 48.00 49.23 0.0M
2025-07-02 48.95 49.00 47.70 48.65 0.0M
2025-07-01 48.37 48.90 47.30 48.33 0.0M
2025-06-30 49.00 49.00 47.68 47.90 0.0M
2025-06-27 48.32 50.10 47.21 47.91 0.0M
2025-06-26 49.40 50.00 48.06 49.07 0.0M
2025-06-25 48.43 49.40 47.00 48.63 0.0M
2025-06-24 47.85 48.00 46.00 47.50 0.0M
2025-06-23 45.59 47.80 45.00 46.00 0.0M
2025-06-20 45.50 45.90 44.70 45.77 0.0M
2025-06-19 44.76 45.90 43.80 44.06 0.0M
2025-06-18 47.90 47.90 45.00 45.38 0.0M
2025-06-17 49.39 49.39 46.10 46.70 0.0M
2025-06-16 48.30 49.36 47.30 48.47 0.0M
2025-06-13 49.00 49.00 47.27 48.37 0.0M
2025-06-12 51.30 52.26 49.50 49.64 0.0M
2025-06-11 53.79 53.79 50.44 50.99 0.0M
2025-06-10 54.45 54.57 52.20 52.80 0.1M
2025-06-09 52.59 54.31 51.80 53.36 0.0M
2025-06-06 49.00 54.21 49.00 52.57 0.1M
2025-06-05 51.63 51.99 49.08 49.48 0.0M
2025-06-04 48.44 51.98 48.40 51.14 0.1M
2025-06-03 49.49 50.87 48.10 48.50 0.1M
2025-06-02 45.95 50.03 45.27 48.60 0.1M
2025-05-30 44.10 45.63 43.19 45.47 0.0M
2025-05-29 43.35 45.20 43.35 43.62 0.0M
2025-05-28 44.35 44.35 43.21 43.54 0.0M
2025-05-27 46.00 46.31 43.75 44.00 0.0M
2025-05-26 46.50 46.97 45.16 46.09 0.0M
2025-05-23 43.30 51.42 43.30 45.72 0.3M
2025-05-22 43.99 43.99 42.75 42.85 0.0M
2025-05-21 44.30 44.30 42.00 43.42 0.0M
2025-05-20 42.41 44.51 42.41 43.02 0.0M
2025-05-19 45.50 45.50 42.86 42.97 0.0M
2025-05-16 45.28 45.50 43.70 43.75 0.0M
2025-05-15 49.98 49.98 44.06 44.39 0.1M
2025-05-14 46.35 46.35 45.33 46.35 0.1M
2025-05-13 38.81 39.36 38.48 38.63 0.0M
2025-05-12 37.81 39.02 37.40 38.53 0.0M
2025-05-09 36.21 37.48 36.01 37.23 0.0M
2025-05-08 37.54 39.29 37.40 37.60 0.0M
2025-05-07 35.16 38.02 35.16 37.54 0.0M
2025-05-06 35.83 36.97 35.81 36.47 0.0M
2025-05-05 35.09 35.80 34.61 35.34 0.0M
2025-05-02 36.49 36.49 34.10 34.67 0.0M
2025-04-30 35.45 37.65 34.54 35.02 0.0M
2025-04-29 36.00 36.62 35.51 35.70 0.0M
2025-04-28 35.50 36.03 35.13 35.63 0.0M
2025-04-25 37.44 37.44 35.16 36.27 0.0M
2025-04-24 37.49 37.80 36.27 37.54 0.0M
2025-04-23 38.48 38.48 37.01 37.23 0.0M
2025-04-22 37.25 37.99 36.54 37.24 0.0M
2025-04-21 36.80 37.72 36.57 37.25 0.0M
2025-04-17 37.40 37.70 36.99 37.43 0.0M
2025-04-16 36.34 37.40 36.07 36.95 0.0M
2025-04-15 35.40 36.49 34.99 35.95 0.0M
2025-04-11 35.35 35.35 34.39 34.95 0.0M
2025-04-09 36.39 36.39 33.65 34.40 0.0M
2025-04-08 35.23 35.23 33.59 34.40 0.0M
2025-04-07 29.10 34.97 29.10 34.27 0.0M
2025-04-04 37.40 37.70 34.82 34.97 0.0M
2025-04-03 35.35 37.69 35.34 37.33 0.0M
2025-04-02 34.98 35.80 34.20 35.34 0.0M
2025-04-01 34.00 36.02 34.00 35.18 0.0M
2025-03-28 34.99 34.99 33.93 34.04 0.0M
2025-03-27 31.20 35.89 31.20 34.27 0.0M
2025-03-26 34.80 35.65 33.50 34.24 0.0M
2025-03-25 35.80 36.07 32.36 34.31 0.1M
2025-03-24 35.61 36.33 35.17 35.71 0.0M
2025-03-21 36.33 36.43 35.51 35.63 0.0M
2025-03-20 35.70 36.52 35.50 35.68 0.0M
2025-03-19 34.25 35.74 34.25 35.14 0.0M
2025-03-18 33.91 35.00 33.51 34.27 0.0M
2025-03-17 34.51 35.44 33.21 33.43 0.0M
2025-03-13 35.27 35.62 34.10 34.48 0.0M
2025-03-12 34.66 36.50 33.62 34.84 0.0M
2025-03-11 36.59 38.20 34.34 35.54 0.0M
2025-03-10 37.90 38.90 35.23 35.69 0.0M
2025-03-07 36.49 38.00 36.28 37.16 0.0M
2025-03-06 36.50 37.32 35.41 35.90 0.0M
2025-03-05 32.65 36.52 32.20 35.95 0.0M
2025-03-04 32.80 34.20 32.58 33.03 0.0M
2025-03-03 33.35 34.39 32.87 33.01 0.0M
2025-02-28 35.83 36.22 33.31 33.78 0.0M
2025-02-27 38.02 38.02 36.50 36.68 0.0M
2025-02-25 38.78 39.00 37.88 38.01 0.0M
2025-02-24 39.80 39.89 38.42 38.51 0.0M
2025-02-21 40.48 40.67 38.85 39.39 0.0M
2025-02-20 40.65 40.65 40.00 40.38 0.0M
2025-02-19 38.70 40.75 37.98 40.28 0.0M
2025-02-18 38.00 39.27 38.00 38.47 0.0M
2025-02-17 44.00 44.00 38.76 39.01 0.0M
2025-02-14 39.85 40.16 38.41 39.44 0.0M
2025-02-13 40.10 41.73 39.58 39.85 0.0M
2025-02-12 42.10 42.48 40.42 41.01 0.1M
2025-02-11 42.77 43.00 39.50 42.56 0.0M
2025-02-10 45.70 45.70 42.82 42.97 0.0M
2025-02-07 42.65 43.08 41.65 42.54 0.0M
2025-02-06 44.49 45.00 42.21 43.02 0.0M
2025-02-05 40.10 43.46 39.66 43.20 0.0M
2025-02-04 40.60 40.60 39.00 39.78 0.0M
2025-02-03 39.90 39.99 38.75 39.16 0.0M
2025-02-01 41.95 41.95 40.00 40.26 0.0M
2025-01-31 40.88 40.90 39.06 40.05 0.0M
2025-01-30 41.90 41.90 39.60 40.08 0.0M
2025-01-29 39.79 41.03 39.60 40.54 0.0M
2025-01-28 40.25 40.25 37.87 39.55 0.0M
2025-01-27 41.15 41.15 38.70 39.36 0.0M
2025-01-24 41.65 41.65 40.70 41.23 0.0M
2025-01-23 41.99 42.50 41.32 41.56 0.0M
2025-01-22 44.14 44.14 40.90 41.73 0.0M
2025-01-21 43.40 44.95 42.90 42.92 0.0M
2025-01-20 44.07 45.00 43.40 44.01 0.0M
2025-01-17 46.75 46.75 44.22 44.87 0.0M
2025-01-16 45.50 46.50 45.16 45.77 0.0M
2025-01-15 42.30 46.50 41.25 45.12 0.1M
2025-01-14 41.70 43.85 40.51 41.50 0.1M
2025-01-13 44.10 44.59 39.71 41.70 0.0M
2025-01-10 45.30 45.40 43.50 43.72 0.0M
2025-01-09 42.19 46.18 42.19 43.84 0.0M
2025-01-08 42.23 42.23 40.51 41.45 0.0M
2025-01-07 38.01 41.45 38.01 41.33 0.0M
2025-01-06 40.32 41.13 39.02 39.21 0.0M
2025-01-03 41.45 42.00 41.00 41.14 0.0M
2025-01-02 41.40 41.75 41.00 41.10 0.0M
2025-01-01 41.00 41.10 40.50 40.86 0.0M