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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 58.55 59.75 58.40 58.60 0.0M
2021-12-30 59.90 60.90 57.90 58.20 0.0M
2021-12-29 58.90 62.35 58.20 59.80 0.1M
2021-12-28 53.45 60.20 53.40 57.70 0.2M
2021-12-27 50.05 53.90 50.05 53.60 0.0M
2021-12-24 52.85 53.70 52.00 52.25 0.0M
2021-12-23 53.05 54.75 52.40 52.95 0.0M
2021-12-22 52.60 54.80 52.20 53.10 0.0M
2021-12-21 50.15 54.85 49.65 52.35 0.0M
2021-12-20 52.50 52.50 48.60 49.15 0.0M
2021-12-17 55.50 55.50 51.70 52.05 0.0M
2021-12-16 55.55 56.30 52.55 53.70 0.0M
2021-12-15 55.00 56.30 54.10 55.05 0.0M
2021-12-14 54.30 56.20 53.75 55.20 0.0M
2021-12-13 55.00 57.85 53.55 55.15 0.0M
2021-12-10 53.25 55.70 53.05 54.30 0.0M
2021-12-09 53.40 54.70 52.50 53.50 0.0M
2021-12-08 54.60 55.15 53.40 53.55 0.0M
2021-12-07 55.00 56.40 53.55 54.20 0.0M
2021-12-06 51.45 54.95 50.70 53.10 0.0M
2021-12-03 47.60 51.95 47.00 51.00 0.0M
2021-12-02 47.90 47.90 47.05 47.25 0.0M
2021-12-01 49.00 49.40 46.65 47.65 0.0M
2021-11-30 45.75 49.05 45.75 48.10 0.2M
2021-11-29 45.20 46.55 43.55 44.60 0.0M
2021-11-26 49.45 49.45 46.55 46.90 0.0M
2021-11-25 46.20 49.50 46.20 48.80 0.0M
2021-11-24 47.85 48.05 47.00 48.00 0.0M
2021-11-23 45.75 47.65 45.00 47.10 0.0M
2021-11-22 48.10 49.00 45.05 45.30 0.0M
2021-11-18 49.20 49.25 47.00 47.05 0.0M
2021-11-17 48.45 48.55 47.70 48.15 0.0M
2021-11-16 49.00 49.00 47.80 48.00 0.0M
2021-11-15 48.95 49.60 48.00 48.25 0.0M
2021-11-12 49.00 49.80 48.75 49.40 0.0M
2021-11-11 51.90 51.90 48.50 48.80 0.0M
2021-11-10 50.60 51.15 49.10 50.15 0.0M
2021-11-09 50.30 51.20 50.30 50.95 0.0M
2021-11-08 50.10 51.00 48.50 50.50 0.0M
2021-11-04 49.95 50.00 48.75 49.50 0.0M
2021-11-03 49.20 49.35 48.35 48.55 0.0M
2021-11-02 49.95 50.00 48.50 48.80 0.0M
2021-11-01 52.50 53.00 48.70 49.15 0.0M
2021-10-29 47.10 51.80 47.10 50.45 0.0M
2021-10-28 49.65 49.65 47.60 47.65 0.0M
2021-10-27 49.65 50.00 48.70 49.05 0.0M
2021-10-26 47.30 49.50 47.30 48.80 0.0M
2021-10-25 50.80 50.80 47.55 48.65 0.0M
2021-10-22 50.70 50.70 48.50 49.05 0.0M
2021-10-21 49.30 50.60 48.60 50.25 0.0M
2021-10-20 51.20 51.90 47.50 49.60 0.0M
2021-10-19 50.60 52.45 49.55 51.20 0.0M
2021-10-18 52.90 53.15 51.10 51.30 0.0M
2021-10-14 52.10 52.90 50.70 51.90 0.0M
2021-10-13 52.60 53.25 51.15 51.60 0.0M
2021-10-12 52.60 52.90 52.00 52.40 0.0M
2021-10-11 52.65 53.00 51.35 52.15 0.0M
2021-10-08 51.80 53.70 51.70 52.30 0.0M
2021-10-07 52.50 52.50 51.00 51.80 0.0M
2021-10-06 52.35 52.35 50.70 51.45 0.0M
2021-10-05 52.50 53.25 50.80 52.15 0.0M
2021-10-04 53.00 53.00 51.00 51.45 0.0M
2021-10-01 49.10 50.90 49.00 50.50 0.0M
2021-09-30 49.95 50.50 49.50 50.00 0.0M
2021-09-29 50.65 50.70 49.35 49.60 0.0M
2021-09-28 50.00 51.05 49.00 49.60 0.0M
2021-09-27 50.90 51.00 50.00 50.50 0.0M
2021-09-24 52.00 52.00 49.35 49.95 0.0M
2021-09-23 51.90 51.90 49.25 50.25 0.0M
2021-09-22 51.90 51.90 49.50 49.95 0.0M
2021-09-21 50.60 51.40 48.50 50.65 0.0M
2021-09-20 53.55 53.90 50.55 51.05 0.0M
2021-09-17 53.20 54.80 52.55 52.95 0.0M
2021-09-16 55.00 55.00 52.65 54.00 0.0M
2021-09-15 54.20 54.85 52.10 53.25 0.0M
2021-09-14 52.40 54.60 50.30 53.90 0.0M
2021-09-13 55.95 55.95 52.10 52.10 0.1M
2021-09-09 57.15 57.15 53.55 54.80 0.0M
2021-09-08 53.00 54.45 51.55 54.45 0.0M
2021-09-07 51.15 53.60 51.15 51.90 0.0M
2021-09-06 49.10 52.00 49.10 51.35 0.0M
2021-09-03 50.90 50.90 49.10 49.75 0.0M
2021-09-02 49.05 51.50 48.70 50.60 0.0M
2021-09-01 46.60 49.90 46.60 49.65 0.0M
2021-08-31 48.50 48.50 47.60 47.80 0.0M
2021-08-30 50.95 50.95 48.00 48.50 0.0M
2021-08-27 48.50 49.50 48.30 49.05 0.0M
2021-08-26 49.25 49.25 47.80 48.90 0.0M
2021-08-25 48.95 50.40 48.00 48.30 0.0M
2021-08-24 46.50 48.45 46.30 48.00 0.0M
2021-08-23 49.05 49.10 47.45 48.70 0.0M
2021-08-20 50.00 50.10 48.25 49.25 0.0M
2021-08-18 51.10 52.40 50.30 50.55 0.0M
2021-08-17 52.05 53.90 51.10 51.80 0.0M
2021-08-16 54.35 54.35 52.05 52.85 0.0M
2021-08-13 53.95 54.85 52.50 53.45 0.0M
2021-08-12 51.20 52.25 50.60 52.25 0.0M
2021-08-11 50.10 51.95 49.10 49.80 0.0M
2021-08-10 54.00 54.00 50.40 51.00 0.0M
2021-08-09 54.50 55.50 52.75 53.05 0.0M
2021-08-06 53.70 55.35 52.10 55.35 0.0M
2021-08-05 56.00 56.15 52.30 52.75 0.0M
2021-08-04 57.05 58.75 54.50 55.00 0.0M
2021-08-03 53.30 57.05 53.30 57.05 0.0M
2021-08-02 53.90 54.35 52.45 54.35 0.0M
2021-07-30 53.00 53.95 51.55 51.80 0.0M
2021-07-29 51.20 54.00 51.00 53.20 0.0M
2021-07-28 53.90 53.90 51.50 52.00 0.0M
2021-07-27 53.55 56.45 52.25 53.05 0.0M
2021-07-26 54.15 55.85 50.80 54.95 0.0M
2021-07-23 52.60 57.20 52.05 53.20 0.0M
2021-07-22 55.95 55.95 54.75 54.75 0.1M
2021-07-20 61.65 61.65 57.00 57.60 0.0M
2021-07-19 60.00 62.45 58.25 59.85 0.0M
2021-07-16 58.90 60.95 57.60 60.25 0.0M
2021-07-15 61.35 61.35 58.80 59.00 0.1M
2021-07-14 56.80 58.45 56.80 58.45 0.0M
2021-07-13 56.80 56.80 54.80 55.70 0.0M
2021-07-12 53.55 56.05 53.55 55.50 0.0M
2021-07-09 54.05 54.90 53.20 53.55 0.0M
2021-07-08 55.10 56.20 53.60 54.40 0.0M
2021-07-07 57.00 57.00 55.20 56.05 0.0M
2021-07-06 56.95 57.60 56.50 56.95 0.1M
2021-07-05 54.50 54.90 52.15 54.90 0.1M
2021-07-02 50.45 52.40 49.50 52.30 0.0M
2021-07-01 48.10 50.40 48.10 49.95 0.0M
2021-06-30 50.00 50.80 48.50 48.70 0.0M
2021-06-29 50.00 51.50 50.00 50.40 0.0M
2021-06-28 51.60 51.60 49.35 50.05 0.0M
2021-06-25 51.80 51.90 50.10 51.10 0.0M
2021-06-24 50.10 52.45 50.10 51.65 0.0M
2021-06-23 50.10 52.25 48.80 51.10 0.0M
2021-06-22 50.40 52.95 50.40 51.10 0.0M
2021-06-21 51.70 52.00 49.20 52.00 0.0M
2021-06-18 51.70 52.00 48.45 50.45 0.0M
2021-06-17 51.05 52.75 50.20 50.95 0.0M
2021-06-16 51.30 53.35 51.30 52.75 0.0M
2021-06-15 52.00 53.10 51.20 51.40 0.0M
2021-06-14 52.05 53.95 50.20 50.70 0.0M
2021-06-11 52.05 54.25 51.90 52.75 0.0M
2021-06-10 54.00 54.85 52.05 53.50 0.0M
2021-06-09 55.00 56.50 52.55 52.95 0.0M
2021-06-08 57.10 58.10 54.35 55.30 0.0M
2021-06-07 52.20 57.30 51.90 56.20 0.0M
2021-06-04 53.50 53.70 51.50 52.55 0.0M
2021-06-03 54.20 54.80 52.45 52.75 0.0M
2021-06-02 48.00 52.95 47.80 52.95 0.1M
2021-06-01 49.95 51.00 47.70 48.15 0.0M
2021-05-31 55.00 55.00 49.00 49.15 0.0M
2021-05-28 55.00 55.00 50.55 50.90 0.0M
2021-05-27 53.05 53.55 51.90 52.30 0.0M
2021-05-26 52.20 54.15 51.55 53.15 0.0M
2021-05-25 52.45 52.90 50.90 51.45 0.0M
2021-05-24 52.00 53.00 50.10 51.10 0.0M
2021-05-21 54.60 55.20 52.00 52.00 0.1M
2021-05-20 61.10 62.00 53.10 53.60 0.3M
2021-05-19 54.45 62.65 51.50 58.90 0.2M
2021-05-18 50.75 55.75 49.85 53.85 0.1M
2021-05-17 46.65 54.10 46.50 50.05 0.3M
2021-05-14 49.80 49.80 44.15 45.10 0.0M
2021-05-12 43.30 50.50 43.05 47.40 0.1M
2021-05-11 45.25 45.25 42.20 42.80 0.0M
2021-05-10 42.45 44.60 42.00 44.25 0.0M
2021-05-07 43.00 43.50 40.40 41.10 0.0M
2021-05-06 43.00 43.90 41.55 41.95 0.0M
2021-05-05 43.85 44.55 41.05 42.95 0.1M
2021-05-04 43.00 47.00 41.70 42.45 0.1M
2021-05-03 36.75 44.25 36.50 43.00 0.1M
2021-04-30 38.00 38.50 36.30 37.50 0.0M
2021-04-29 39.50 39.50 37.05 37.05 0.0M
2021-04-28 36.90 37.75 36.15 37.40 0.0M
2021-04-27 36.90 36.95 35.25 36.80 0.0M
2021-04-26 36.55 37.20 35.75 36.60 0.0M
2021-04-23 36.60 37.20 36.30 36.75 0.0M
2021-04-22 36.10 36.85 34.30 36.25 0.0M
2021-04-20 38.05 38.25 36.50 36.70 0.0M
2021-04-19 38.00 38.00 36.75 36.75 0.0M
2021-04-16 36.75 39.45 36.00 38.65 0.0M
2021-04-15 37.05 39.00 35.15 37.90 0.0M
2021-04-13 36.65 38.00 36.40 36.85 0.0M
2021-04-12 37.00 37.00 35.35 36.55 0.0M
2021-04-09 37.00 38.50 36.50 38.40 0.0M
2021-04-08 38.10 38.50 37.60 37.70 0.0M
2021-04-07 38.15 39.75 37.05 37.65 0.0M
2021-04-06 38.00 39.40 37.60 38.05 0.0M
2021-04-05 39.30 39.30 35.75 37.50 0.0M
2021-04-01 37.65 39.75 37.65 39.00 0.0M
2021-03-31 36.85 38.95 36.80 38.90 0.0M
2021-03-30 37.70 37.70 36.50 37.50 0.0M
2021-03-26 37.40 37.40 36.30 37.20 0.0M
2021-03-25 36.95 37.00 36.20 36.60 0.0M
2021-03-24 38.25 38.25 37.00 37.05 0.0M
2021-03-23 38.50 39.10 38.00 38.55 0.0M
2021-03-22 37.95 38.70 37.55 38.60 0.0M
2021-03-19 37.50 37.90 34.35 37.75 0.0M
2021-03-18 38.35 38.35 36.60 37.20 0.0M
2021-03-17 39.95 40.85 38.40 38.75 0.0M
2021-03-16 39.80 40.85 39.60 40.55 0.0M
2021-03-15 39.10 40.70 37.95 40.05 0.0M
2021-03-12 39.35 39.35 37.60 38.50 0.0M
2021-03-10 39.80 40.00 38.50 38.95 0.0M
2021-03-09 41.70 41.70 38.70 39.40 0.0M
2021-03-08 38.75 40.50 38.20 39.85 0.0M
2021-03-05 39.50 40.10 37.40 38.40 0.0M
2021-03-04 38.20 40.50 34.60 38.80 0.1M
2021-03-03 36.90 39.50 36.40 38.40 0.0M
2021-03-02 35.70 36.85 35.70 36.25 0.0M
2021-03-01 36.85 36.85 32.65 36.25 0.0M
2021-02-26 35.50 36.50 35.00 36.10 0.0M
2021-02-25 36.75 37.80 35.70 36.20 0.0M
2021-02-24 34.50 36.50 34.25 35.60 0.0M
2021-02-23 34.65 35.00 34.00 34.10 0.0M
2021-02-22 33.75 34.95 31.60 33.95 0.0M
2021-02-19 36.30 36.45 33.75 33.90 0.0M
2021-02-18 35.60 36.50 35.05 36.40 0.0M
2021-02-17 34.80 36.70 34.80 35.50 0.0M
2021-02-16 37.55 38.20 34.55 34.90 0.1M
2021-02-15 32.00 34.75 31.50 34.75 0.0M
2021-02-12 33.00 33.00 31.10 31.60 0.0M
2021-02-11 32.45 33.00 32.45 32.50 0.0M
2021-02-10 33.05 33.40 32.40 32.85 0.0M
2021-02-09 34.80 35.00 32.30 33.25 0.0M
2021-02-08 32.25 35.40 32.25 34.25 0.0M
2021-02-05 33.15 33.70 32.00 32.20 0.0M
2021-02-04 34.00 34.00 32.25 33.10 0.0M
2021-02-03 33.00 34.75 33.00 33.80 0.0M
2021-02-02 35.00 35.15 34.15 34.30 0.0M
2021-02-01 35.00 35.85 34.85 34.85 0.0M
2021-01-29 35.40 36.00 34.30 34.60 0.0M
2021-01-28 34.55 35.40 33.65 34.90 0.0M
2021-01-27 35.35 36.50 34.50 35.40 0.0M
2021-01-25 37.50 37.55 35.75 35.85 0.0M
2021-01-22 39.60 39.95 37.55 37.60 0.0M
2021-01-21 39.60 39.60 39.00 39.50 0.2M
2021-01-20 38.45 38.70 37.60 37.75 0.0M
2021-01-19 38.35 38.65 37.05 38.45 0.0M
2021-01-18 37.50 38.50 37.05 38.45 0.0M
2021-01-15 37.95 39.50 37.10 37.15 0.0M
2021-01-14 37.70 38.80 37.20 37.90 0.0M
2021-01-13 40.50 40.50 37.45 37.70 0.0M
2021-01-12 40.70 41.50 39.15 39.40 0.0M
2021-01-11 40.85 41.05 39.55 40.70 0.0M
2021-01-08 41.00 41.55 40.05 40.40 0.0M
2021-01-07 43.00 44.35 40.65 41.25 0.0M
2021-01-06 42.55 44.30 42.50 42.50 0.0M
2021-01-05 46.25 47.50 44.35 44.70 0.0M
2021-01-04 46.10 46.10 46.10 46.10 0.0M
2021-01-01 43.45 43.95 42.70 43.95 0.0M