Indo Rama Synthetics

IRSY
🏛️ india →
57.41
Last Update: 2025-09-29
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 58.95 60.00 58.45 59.50 0.0M
2022-12-29 61.00 61.00 58.00 58.80 0.0M
2022-12-28 56.75 61.95 56.75 59.95 0.1M
2022-12-27 57.65 57.90 55.90 56.55 0.0M
2022-12-26 55.55 58.00 55.45 56.90 0.0M
2022-12-23 54.15 56.80 53.85 54.75 0.0M
2022-12-22 59.00 61.80 56.35 56.95 0.0M
2022-12-21 65.65 65.70 59.35 59.65 0.0M
2022-12-20 68.25 68.90 65.00 65.40 0.1M
2022-12-19 61.10 67.65 61.10 66.90 0.1M
2022-12-16 62.85 63.45 61.00 61.90 0.0M
2022-12-15 64.95 65.55 62.55 63.15 0.0M
2022-12-14 56.80 66.70 56.75 64.65 0.2M
2022-12-13 58.50 58.50 55.60 55.60 0.0M
2022-12-12 55.95 56.55 55.25 56.00 0.0M
2022-12-09 58.55 59.00 55.60 56.15 0.0M
2022-12-08 55.00 59.90 55.00 58.45 0.0M
2022-12-07 56.75 56.80 55.15 55.30 0.0M
2022-12-06 55.00 56.50 54.95 56.05 0.0M
2022-12-05 54.55 56.85 54.55 56.15 0.0M
2022-12-02 55.50 56.00 55.25 55.85 0.0M
2022-12-01 54.65 56.70 54.50 55.60 0.0M
2022-11-30 54.70 55.50 53.65 54.35 0.0M
2022-11-29 54.60 54.70 53.70 54.15 0.0M
2022-11-28 52.15 54.30 52.15 53.90 0.0M
2022-11-25 52.20 53.90 52.20 53.50 0.0M
2022-11-24 52.75 54.35 52.50 52.70 0.0M
2022-11-23 53.70 54.35 53.20 53.65 0.0M
2022-11-22 53.00 54.95 52.50 53.95 0.0M
2022-11-21 53.10 54.75 53.00 53.25 0.0M
2022-11-18 54.60 54.95 53.85 54.00 0.0M
2022-11-17 55.05 55.50 54.25 54.40 0.0M
2022-11-16 55.00 56.00 54.10 54.90 0.0M
2022-11-15 55.05 55.40 54.40 55.00 0.0M
2022-11-14 55.05 56.05 55.05 55.20 0.0M
2022-11-11 55.65 56.30 55.30 55.40 0.0M
2022-11-10 55.25 56.15 55.10 55.85 0.0M
2022-11-09 57.00 57.00 55.65 56.05 0.0M
2022-11-07 55.10 57.85 55.10 56.60 0.0M
2022-11-04 56.45 56.75 55.35 56.20 0.0M
2022-11-03 55.15 57.00 55.15 56.70 0.0M
2022-11-02 56.50 57.00 55.00 56.35 0.1M
2022-11-01 59.70 61.10 59.40 60.10 0.0M
2022-10-31 59.05 61.65 58.35 59.10 0.0M
2022-10-28 57.30 59.25 57.30 58.50 0.0M
2022-10-27 57.85 58.70 57.25 58.45 0.0M
2022-10-25 59.40 60.15 57.10 57.55 0.0M
2022-10-24 60.90 60.90 56.95 58.95 0.0M
2022-10-21 58.75 60.00 57.10 58.00 0.0M
2022-10-20 58.25 59.85 58.10 58.90 0.0M
2022-10-19 63.00 63.00 58.65 58.80 0.0M
2022-10-18 56.05 61.85 56.05 60.60 0.1M
2022-10-17 56.50 57.35 56.50 56.95 0.0M
2022-10-14 58.35 58.35 57.00 57.20 0.0M
2022-10-13 58.25 58.30 57.10 58.00 0.0M
2022-10-12 58.70 59.70 57.05 57.60 0.0M
2022-10-11 57.60 59.30 57.00 58.35 0.0M
2022-10-10 57.65 59.55 57.00 58.65 0.0M
2022-10-07 58.20 58.90 55.65 57.70 0.0M
2022-10-06 56.85 58.55 56.85 58.20 0.0M
2022-10-04 60.00 60.00 56.60 58.05 0.0M
2022-10-03 57.30 57.45 55.50 55.50 0.0M
2022-09-30 56.45 57.50 55.85 56.80 0.0M
2022-09-29 58.00 58.85 55.55 56.35 0.0M
2022-09-28 56.40 58.75 56.35 57.15 0.0M
2022-09-27 57.85 59.00 55.90 56.45 0.0M
2022-09-26 62.55 62.55 57.05 57.30 0.0M
2022-09-23 61.10 62.00 59.40 59.85 0.0M
2022-09-22 60.80 61.05 59.30 60.10 0.0M
2022-09-21 59.70 61.55 59.10 59.95 0.0M
2022-09-20 60.00 61.65 60.00 60.85 0.0M
2022-09-19 60.90 60.90 59.45 59.80 0.0M
2022-09-16 61.80 62.70 59.25 60.50 0.0M
2022-09-15 60.45 63.00 60.25 61.80 0.0M
2022-09-14 60.00 61.00 59.55 59.70 0.0M
2022-09-13 61.85 62.50 60.00 60.75 0.0M
2022-09-12 62.70 63.00 61.05 61.25 0.0M
2022-09-09 62.75 62.75 61.50 61.90 0.0M
2022-09-08 61.95 62.80 61.50 62.35 0.0M
2022-09-07 64.50 64.50 60.00 61.50 0.0M
2022-09-06 63.05 64.70 62.60 63.05 0.0M
2022-09-05 62.05 63.15 60.05 62.70 0.0M
2022-09-02 62.45 63.35 60.95 61.95 0.0M
2022-09-01 62.25 63.35 62.20 62.95 0.0M
2022-08-30 62.10 63.60 62.00 62.55 0.0M
2022-08-29 56.50 62.60 56.50 61.90 0.0M
2022-08-26 63.00 63.50 62.00 62.50 0.0M
2022-08-25 62.20 63.90 61.30 63.05 0.0M
2022-08-24 61.50 63.60 60.45 62.70 0.0M
2022-08-23 61.05 61.85 59.90 61.40 0.0M
2022-08-22 61.50 62.70 60.40 60.50 0.0M
2022-08-19 62.60 64.00 61.50 62.55 0.0M
2022-08-18 63.25 63.25 61.60 62.60 0.0M
2022-08-17 62.55 63.35 61.90 62.30 0.0M
2022-08-16 59.05 62.75 57.75 62.35 0.0M
2022-08-12 59.55 60.40 57.95 58.30 0.0M
2022-08-11 62.50 62.50 58.80 59.00 0.0M
2022-08-10 62.00 62.00 60.00 60.55 0.0M
2022-08-08 62.00 62.05 60.50 60.70 0.0M
2022-08-05 62.00 62.70 61.15 62.00 0.0M
2022-08-04 61.90 62.70 61.05 62.05 0.0M
2022-08-03 60.50 62.30 60.50 61.50 0.0M
2022-08-02 62.45 63.10 60.85 61.50 0.0M
2022-08-01 63.15 63.40 60.90 62.70 0.0M
2022-07-29 63.30 64.60 62.50 62.55 0.0M
2022-07-28 64.00 64.75 62.40 63.80 0.1M
2022-07-27 64.50 64.90 63.15 64.45 0.0M
2022-07-26 63.60 65.40 63.10 64.45 0.0M
2022-07-25 62.70 64.15 62.25 63.90 0.0M
2022-07-22 65.30 68.40 60.40 62.70 0.0M
2022-07-21 69.70 69.70 64.50 65.20 0.0M
2022-07-20 64.00 66.05 64.00 64.80 0.0M
2022-07-19 63.55 65.70 63.55 64.90 0.0M
2022-07-18 63.25 64.40 62.50 64.40 0.0M
2022-07-15 63.50 63.55 62.05 62.25 0.0M
2022-07-14 64.05 65.25 62.90 63.65 0.0M
2022-07-13 64.15 66.00 63.85 64.65 0.0M
2022-07-12 65.25 66.00 65.00 65.70 0.0M
2022-07-11 66.15 66.45 65.15 65.25 0.0M
2022-07-08 66.80 66.80 64.95 65.30 0.0M
2022-07-07 63.70 65.00 63.55 65.00 0.0M
2022-07-06 64.35 64.75 62.65 63.00 0.0M
2022-07-05 64.05 65.45 62.75 65.25 0.0M
2022-07-04 62.55 64.00 61.95 64.00 0.0M
2022-07-01 58.35 63.05 58.35 62.95 0.0M
2022-06-30 63.55 63.65 61.55 62.10 0.0M
2022-06-29 63.10 64.05 62.25 63.05 0.0M
2022-06-28 63.50 64.85 62.75 63.85 0.0M
2022-06-27 64.45 65.00 63.40 63.45 0.0M
2022-06-24 62.40 64.15 61.55 63.35 0.0M
2022-06-23 61.60 62.80 60.00 61.65 0.0M
2022-06-22 61.60 62.75 60.35 61.30 0.0M
2022-06-21 60.00 62.90 59.00 62.55 0.0M
2022-06-20 62.55 62.55 59.05 59.45 0.0M
2022-06-17 60.90 62.80 60.65 62.35 0.0M
2022-06-16 65.70 66.35 60.20 61.30 0.0M
2022-06-15 64.55 65.90 64.20 64.85 0.0M
2022-06-14 64.95 66.30 64.00 64.10 0.0M
2022-06-13 63.75 65.80 63.75 65.20 0.0M
2022-06-10 67.50 68.25 66.15 66.75 0.0M
2022-06-09 69.00 69.25 67.35 68.00 0.0M
2022-06-08 69.00 70.40 68.45 69.20 0.0M
2022-06-07 69.10 69.95 68.45 68.95 0.0M
2022-06-06 71.50 71.50 68.45 69.80 0.0M
2022-06-03 72.00 73.50 71.00 71.30 0.0M
2022-06-02 70.00 71.35 69.05 70.70 0.1M
2022-06-01 68.90 70.05 68.55 69.80 0.0M
2022-05-31 68.05 69.50 67.50 68.25 0.0M
2022-05-30 69.00 69.55 67.35 69.05 0.0M
2022-05-27 75.40 75.40 66.70 68.20 0.0M
2022-05-26 61.10 65.90 61.10 64.95 0.0M
2022-05-25 66.35 66.75 62.40 62.90 0.0M
2022-05-24 68.25 69.15 64.75 65.75 0.0M
2022-05-23 69.00 70.15 67.65 68.55 0.0M
2022-05-20 66.10 69.40 66.10 69.15 0.0M
2022-05-19 69.50 69.50 66.40 67.50 0.0M
2022-05-18 71.55 73.55 68.80 69.55 0.1M
2022-05-17 70.55 72.65 69.40 71.45 0.1M
2022-05-16 68.65 71.55 68.65 70.05 0.1M
2022-05-13 67.90 71.65 67.90 68.95 0.1M
2022-05-12 66.00 68.30 64.60 66.65 0.2M
2022-05-11 70.20 73.30 65.55 67.70 0.5M
2022-05-10 77.85 77.85 70.20 71.20 0.3M
2022-05-09 77.00 77.30 73.85 74.85 0.2M
2022-05-06 78.00 79.50 76.60 78.15 0.3M
2022-05-05 78.35 84.80 77.75 81.55 0.8M
2022-05-04 75.00 85.00 75.00 77.30 0.2M
2022-05-02 78.20 78.60 75.40 77.75 0.1M
2022-04-29 81.40 85.00 78.10 79.80 0.5M
2022-04-28 85.90 86.25 77.75 78.90 0.2M
2022-04-27 76.00 84.70 76.00 83.80 0.2M
2022-04-26 77.45 77.60 75.30 77.05 0.1M
2022-04-25 76.15 77.30 74.70 75.30 0.0M
2022-04-22 75.50 79.30 75.50 78.15 0.0M
2022-04-21 75.95 77.30 75.55 76.05 0.0M
2022-04-20 74.80 77.25 74.80 75.70 0.1M
2022-04-19 79.25 79.95 71.00 73.95 0.1M
2022-04-18 82.40 83.60 77.90 78.50 0.1M
2022-04-13 75.45 80.30 75.45 79.05 0.1M
2022-04-12 78.15 78.15 73.65 75.10 0.0M
2022-04-11 79.00 79.00 76.25 76.30 0.0M
2022-04-08 73.85 79.45 73.85 77.40 0.1M
2022-04-07 73.20 75.00 72.40 72.75 0.1M
2022-04-06 75.00 75.00 72.90 73.30 0.0M
2022-04-05 76.00 77.00 74.70 75.05 0.1M
2022-04-04 77.80 78.45 75.15 76.25 0.1M
2022-04-01 66.90 76.70 66.45 75.30 0.1M
2022-03-31 68.00 68.50 65.30 65.65 0.0M
2022-03-30 66.55 69.80 66.50 67.45 0.1M
2022-03-29 66.40 68.50 65.00 65.75 0.0M
2022-03-28 67.35 68.00 64.75 65.60 0.1M
2022-03-25 70.10 70.75 67.10 67.55 0.1M
2022-03-24 70.60 72.25 69.30 69.95 0.0M
2022-03-23 69.10 72.15 69.05 70.65 0.0M
2022-03-22 68.05 69.20 66.45 68.70 0.0M
2022-03-21 66.65 69.75 65.85 68.20 0.1M
2022-03-17 66.65 67.30 65.70 66.50 0.0M
2022-03-16 67.30 67.60 65.30 65.75 0.0M
2022-03-15 68.80 69.40 65.50 66.00 0.0M
2022-03-14 72.60 72.60 66.75 67.50 0.0M
2022-03-11 65.40 68.15 65.25 67.20 0.1M
2022-03-10 68.00 68.95 64.70 65.50 0.1M
2022-03-09 63.90 66.50 63.90 65.35 0.0M
2022-03-08 62.05 64.40 59.85 63.25 0.1M
2022-03-07 70.00 70.00 61.75 62.10 0.0M
2022-03-04 66.00 67.00 65.00 65.45 0.0M
2022-03-03 67.35 68.00 65.70 67.20 0.0M
2022-03-02 64.25 67.25 64.25 66.80 0.0M
2022-02-28 66.10 67.80 62.15 66.95 0.1M
2022-02-25 65.00 66.10 62.75 64.10 0.1M
2022-02-24 66.20 66.55 60.25 61.20 0.2M
2022-02-23 69.00 71.60 68.80 69.05 0.0M
2022-02-22 65.00 69.15 65.00 67.75 0.1M
2022-02-21 74.70 75.60 69.80 70.35 0.1M
2022-02-18 74.75 77.80 73.55 73.95 0.1M
2022-02-17 80.95 80.95 75.30 75.60 0.1M
2022-02-16 73.55 81.60 71.25 77.65 0.3M
2022-02-15 73.00 73.00 67.40 70.85 0.1M
2022-02-14 73.05 73.05 69.00 69.25 0.1M
2022-02-11 84.00 84.00 71.80 73.05 0.2M
2022-02-10 83.15 83.40 80.00 82.45 0.1M
2022-02-09 82.95 83.95 80.25 81.55 0.0M
2022-02-08 82.10 83.85 77.55 81.85 0.1M
2022-02-07 81.35 84.30 81.25 83.40 0.1M
2022-02-04 82.20 83.45 80.45 81.25 0.1M
2022-02-03 84.90 85.90 81.30 81.55 0.1M
2022-02-02 80.10 83.90 80.10 82.60 0.1M
2022-02-01 80.90 82.10 78.35 80.20 0.1M
2022-01-31 84.00 84.20 80.55 80.85 0.0M
2022-01-28 80.90 88.40 80.80 82.50 0.2M
2022-01-27 75.00 81.15 75.00 79.00 0.1M
2022-01-25 71.30 83.95 71.30 80.60 0.1M
2022-01-24 83.25 84.25 73.50 77.00 0.1M
2022-01-21 84.05 86.50 79.60 81.95 0.1M
2022-01-20 84.40 87.45 82.80 83.80 0.1M
2022-01-19 85.00 85.65 81.70 83.15 0.1M
2022-01-18 85.05 90.25 80.30 83.60 0.1M
2022-01-17 85.70 87.60 83.00 83.75 0.1M
2022-01-14 81.30 84.90 81.00 84.00 0.1M
2022-01-13 82.95 83.25 78.00 80.80 0.1M
2022-01-12 78.00 87.60 75.25 83.15 0.4M
2022-01-11 76.00 77.35 73.05 75.25 0.2M
2022-01-10 70.00 78.85 70.00 75.40 0.4M
2022-01-07 65.85 72.00 65.85 69.20 0.2M
2022-01-06 66.75 68.65 65.05 65.80 0.1M
2022-01-05 69.10 69.20 63.45 66.75 0.2M
2022-01-04 58.25 69.30 58.25 68.40 0.8M
2022-01-03 60.80 60.80 57.65 57.75 0.0M