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
2023-12-29 52.00 52.85 51.90 52.05 0.0M
2023-12-28 52.00 53.14 51.76 52.71 0.0M
2023-12-27 54.00 54.32 51.85 52.44 0.0M
2023-12-26 53.54 54.60 52.75 53.88 0.1M
2023-12-22 49.89 53.50 49.56 52.81 0.2M
2023-12-21 49.06 49.65 48.84 49.35 0.0M
2023-12-20 51.19 52.40 49.22 49.74 0.1M
2023-12-19 50.96 51.50 50.55 50.75 0.0M
2023-12-18 51.00 51.06 50.48 50.63 0.0M
2023-12-15 49.94 51.27 49.85 50.59 0.0M
2023-12-14 49.99 50.00 49.46 49.55 0.0M
2023-12-13 50.10 50.10 49.10 49.36 0.0M
2023-12-12 50.75 50.75 49.50 49.67 0.0M
2023-12-11 50.10 50.91 49.70 49.78 0.0M
2023-12-08 51.50 51.50 49.58 49.68 0.0M
2023-12-07 51.30 51.30 49.80 49.87 0.0M
2023-12-06 50.25 51.50 49.95 50.95 0.0M
2023-12-05 51.39 51.39 49.55 50.00 0.0M
2023-12-04 50.76 51.53 49.87 50.38 0.0M
2023-12-01 50.86 51.10 49.76 49.76 0.0M
2023-11-30 51.94 51.94 50.10 50.15 0.0M
2023-11-29 51.22 52.56 50.70 50.97 0.0M
2023-11-28 53.06 53.45 50.75 51.22 0.0M
2023-11-24 55.24 55.50 52.90 53.05 0.0M
2023-11-23 57.64 57.69 53.71 54.63 0.0M
2023-11-22 56.44 58.90 55.40 56.70 0.1M
2023-11-21 55.10 58.15 54.44 56.21 0.0M
2023-11-20 57.45 57.45 54.48 54.66 0.0M
2023-11-17 57.00 57.50 55.40 56.32 0.0M
2023-11-16 52.76 57.00 52.76 56.28 0.0M
2023-11-15 51.78 52.80 50.50 52.33 0.0M
2023-11-13 53.46 53.46 50.56 50.76 0.0M
2023-11-12 51.55 52.46 51.55 52.41 0.0M
2023-11-10 52.15 52.15 51.00 51.00 0.0M
2023-11-09 52.11 53.26 51.05 51.13 0.0M
2023-11-08 55.90 55.90 52.10 52.26 0.0M
2023-11-07 54.72 59.00 54.60 54.89 0.0M
2023-11-06 54.51 55.80 54.50 54.89 0.0M
2023-11-03 55.00 56.70 55.00 55.10 0.0M
2023-11-02 57.93 57.95 55.40 55.51 0.0M
2023-11-01 55.80 58.52 55.40 56.58 0.0M
2023-10-31 56.39 56.39 54.70 55.35 0.0M
2023-10-30 54.01 56.85 54.01 55.42 0.0M
2023-10-27 53.81 55.50 53.81 54.10 0.0M
2023-10-26 51.97 54.40 50.50 53.65 0.0M
2023-10-25 55.28 55.28 51.25 52.54 0.0M
2023-10-23 57.70 57.70 53.50 54.20 0.0M
2023-10-20 52.90 60.32 52.90 57.05 0.1M
2023-10-19 51.75 52.60 51.75 52.41 0.0M
2023-10-18 52.05 53.70 51.75 52.52 0.0M
2023-10-17 53.27 53.50 52.05 52.33 0.0M
2023-10-16 51.91 53.15 51.91 52.23 0.0M
2023-10-13 51.40 53.86 51.40 52.35 0.0M
2023-10-12 51.43 51.80 51.00 51.13 0.0M
2023-10-11 51.75 52.85 51.25 51.50 0.0M
2023-10-10 48.30 51.17 48.30 50.89 0.0M
2023-10-09 51.00 51.00 48.49 49.24 0.0M
2023-10-06 50.18 51.75 50.17 51.03 0.0M
2023-10-05 48.00 50.35 48.00 50.13 0.0M
2023-10-04 48.65 48.72 47.70 47.75 0.0M
2023-10-03 48.26 49.50 48.00 48.38 0.0M
2023-09-29 49.39 49.50 48.00 48.98 0.0M
2023-09-28 50.00 50.00 48.16 48.42 0.0M
2023-09-27 49.03 49.27 48.50 48.96 0.0M
2023-09-26 49.00 50.29 48.86 49.16 0.0M
2023-09-25 50.81 51.65 49.60 49.82 0.0M
2023-09-22 51.45 51.53 50.50 51.04 0.0M
2023-09-21 53.00 54.00 51.90 52.10 0.1M
2023-09-20 50.00 53.40 49.01 52.94 0.0M
2023-09-18 50.20 51.78 49.80 50.67 0.0M
2023-09-15 49.16 51.65 49.16 50.19 0.0M
2023-09-14 48.05 49.60 47.57 49.15 0.0M
2023-09-13 48.10 48.24 47.10 47.91 0.0M
2023-09-12 51.45 51.46 47.50 47.71 0.0M
2023-09-11 52.11 52.41 51.15 51.20 0.0M
2023-09-08 51.31 53.25 51.31 52.09 0.0M
2023-09-07 49.40 52.73 48.90 51.80 0.0M
2023-09-06 51.25 52.25 50.45 50.95 0.0M
2023-09-05 52.30 52.98 51.25 51.35 0.0M
2023-09-04 51.01 53.80 50.90 52.11 0.0M
2023-09-01 50.40 52.90 50.40 52.05 0.0M
2023-08-31 54.00 54.00 50.95 51.05 0.0M
2023-08-30 53.65 55.90 52.50 53.10 0.1M
2023-08-29 48.05 53.49 46.35 52.16 0.1M
2023-08-28 47.81 48.29 47.50 47.50 0.0M
2023-08-25 46.30 49.00 46.30 47.53 0.0M
2023-08-24 50.00 50.00 47.21 47.52 0.0M
2023-08-23 48.70 51.20 48.70 48.92 0.1M
2023-08-22 43.65 49.70 43.31 47.99 0.0M
2023-08-21 42.95 43.50 42.55 43.24 0.0M
2023-08-18 43.14 43.14 41.85 42.44 0.0M
2023-08-17 42.40 43.50 42.40 43.12 0.0M
2023-08-16 43.00 43.90 42.85 43.04 0.0M
2023-08-14 44.80 44.80 42.94 43.51 0.0M
2023-08-11 45.34 45.50 44.55 44.57 0.0M
2023-08-10 45.00 46.00 44.96 45.06 0.0M
2023-08-09 46.81 47.03 44.50 45.53 0.0M
2023-08-08 47.64 48.00 46.85 46.85 0.0M
2023-08-07 46.01 48.50 46.00 47.42 0.0M
2023-08-04 46.70 46.90 45.75 46.00 0.0M
2023-08-03 45.31 46.40 45.00 46.08 0.0M
2023-08-02 44.65 47.23 44.65 46.40 0.0M
2023-08-01 46.50 46.99 44.55 46.76 0.0M
2023-07-31 44.56 45.35 44.10 44.55 0.0M
2023-07-28 45.60 45.60 44.50 44.73 0.0M
2023-07-27 45.75 45.85 44.90 45.27 0.0M
2023-07-26 44.55 46.50 44.55 45.06 0.0M
2023-07-25 45.25 45.55 44.57 44.71 0.0M
2023-07-24 48.85 48.85 45.00 45.04 0.0M
2023-07-21 50.40 50.40 45.20 46.34 0.0M
2023-07-20 45.00 46.10 44.70 45.53 0.0M
2023-07-19 45.45 45.70 44.75 45.12 0.0M
2023-07-18 46.04 46.25 45.00 45.00 0.0M
2023-07-17 45.05 46.80 44.86 45.32 0.0M
2023-07-14 45.50 47.00 45.50 46.40 0.0M
2023-07-13 46.05 47.51 45.60 45.90 0.0M
2023-07-12 47.50 47.55 46.25 46.80 0.0M
2023-07-11 48.00 48.00 46.91 47.11 0.0M
2023-07-10 48.95 49.06 47.21 47.44 0.0M
2023-07-07 49.19 49.95 48.40 48.96 0.0M
2023-07-06 48.95 49.50 48.30 49.00 0.0M
2023-07-05 45.01 49.50 45.01 48.85 0.0M
2023-07-04 50.44 50.59 48.50 48.92 0.0M
2023-07-03 47.59 50.50 47.59 49.66 0.0M
2023-06-30 52.99 52.99 48.56 48.56 0.0M
2023-06-28 49.00 49.44 47.71 48.29 0.0M
2023-06-27 47.55 48.69 47.55 48.33 0.0M
2023-06-26 47.04 48.01 47.04 47.56 0.0M
2023-06-23 48.10 48.60 47.71 48.01 0.0M
2023-06-22 48.95 51.50 48.31 48.53 0.0M
2023-06-21 49.48 51.50 49.45 49.74 0.0M
2023-06-20 53.00 53.00 48.95 49.48 0.0M
2023-06-19 48.40 51.75 48.00 49.75 0.0M
2023-06-16 48.34 48.55 47.56 47.82 0.0M
2023-06-15 47.96 48.22 47.25 47.49 0.0M
2023-06-14 47.25 48.30 47.25 47.93 0.0M
2023-06-13 48.05 48.48 47.66 48.18 0.0M
2023-06-12 44.15 48.75 44.15 47.62 0.0M
2023-06-09 49.39 49.50 47.80 48.02 0.0M
2023-06-08 48.00 49.94 47.40 48.69 0.0M
2023-06-07 47.30 48.80 46.75 46.81 0.0M
2023-06-06 49.75 50.39 47.40 48.10 0.0M
2023-06-05 43.06 51.00 43.06 49.56 0.2M
2023-06-02 42.45 43.00 42.05 42.77 0.0M
2023-06-01 41.96 42.50 41.53 42.39 0.0M
2023-05-31 41.10 41.60 40.50 40.99 0.0M
2023-05-30 41.79 41.88 41.10 41.39 0.0M
2023-05-29 41.65 42.40 41.40 41.79 0.0M
2023-05-26 42.35 42.85 41.53 41.76 0.0M
2023-05-25 43.10 43.10 42.55 42.55 0.0M
2023-05-24 42.95 43.32 42.55 42.64 0.0M
2023-05-23 42.89 43.55 42.35 43.08 0.0M
2023-05-22 43.25 44.07 41.95 42.82 0.0M
2023-05-19 39.15 43.80 39.15 43.25 0.0M
2023-05-18 42.60 44.50 42.30 42.53 0.0M
2023-05-17 44.01 45.00 42.60 43.43 0.0M
2023-05-16 46.17 47.55 44.85 45.22 0.0M
2023-05-15 45.00 46.31 45.00 45.26 0.0M
2023-05-12 47.25 47.25 46.00 46.20 0.0M
2023-05-11 45.11 47.55 45.01 46.28 0.0M
2023-05-10 45.50 45.50 44.70 45.08 0.0M
2023-05-09 44.65 45.45 44.45 45.31 0.0M
2023-05-08 45.00 46.25 44.70 45.30 0.0M
2023-05-05 46.54 46.54 45.34 45.46 0.0M
2023-05-04 46.00 46.75 45.65 45.87 0.0M
2023-05-03 46.35 46.51 46.21 46.39 0.0M
2023-05-02 46.20 46.86 45.75 46.12 0.0M
2023-04-28 44.60 46.93 43.50 45.65 0.0M
2023-04-27 45.50 46.05 44.85 45.46 0.0M
2023-04-26 46.00 46.65 45.13 45.51 0.0M
2023-04-25 46.45 47.10 46.20 46.35 0.0M
2023-04-24 45.85 46.40 44.35 46.16 0.0M
2023-04-21 46.25 46.25 45.02 45.19 0.0M
2023-04-20 44.80 47.59 44.70 45.74 0.0M
2023-04-19 44.40 44.70 44.40 44.61 0.0M
2023-04-18 44.00 44.85 43.95 44.24 0.0M
2023-04-17 44.50 44.85 43.90 44.49 0.0M
2023-04-13 44.50 44.50 43.50 44.16 0.0M
2023-04-12 42.65 44.30 42.65 43.94 0.0M
2023-04-11 42.89 43.70 42.49 43.45 0.0M
2023-04-10 43.01 43.11 42.05 42.61 0.0M
2023-04-06 42.36 43.17 42.31 43.01 0.0M
2023-04-05 40.50 43.25 40.50 42.47 0.0M
2023-04-03 40.39 41.84 40.21 41.41 0.0M
2023-03-31 39.40 41.60 38.81 39.07 0.0M
2023-03-29 38.20 40.04 37.77 39.42 0.0M
2023-03-28 40.88 40.88 36.60 37.79 0.0M
2023-03-27 41.16 41.16 39.70 40.06 0.0M
2023-03-24 41.71 41.94 40.86 41.53 0.0M
2023-03-23 43.10 43.15 41.81 41.81 0.0M
2023-03-22 40.90 43.44 40.90 42.46 0.0M
2023-03-21 41.40 42.69 40.76 41.44 0.0M
2023-03-20 41.50 42.15 40.85 41.23 0.0M
2023-03-17 42.80 44.00 41.16 41.70 0.0M
2023-03-16 43.15 43.50 41.15 41.84 0.0M
2023-03-15 43.25 44.24 42.80 43.10 0.0M
2023-03-14 43.45 44.30 42.60 42.77 0.0M
2023-03-13 44.50 45.32 43.50 44.12 0.0M
2023-03-10 44.25 45.95 44.25 45.32 0.0M
2023-03-09 45.00 46.00 44.45 44.83 0.0M
2023-03-08 45.00 45.75 44.60 45.03 0.0M
2023-03-06 45.37 46.50 45.05 45.86 0.0M
2023-03-03 47.50 47.50 44.80 45.14 0.0M
2023-03-02 47.50 47.50 46.20 46.25 0.0M
2023-03-01 45.05 47.70 45.05 46.19 0.0M
2023-02-28 44.50 47.60 44.05 47.30 0.0M
2023-02-27 44.95 45.50 44.35 44.90 0.0M
2023-02-24 45.65 47.25 44.95 45.25 0.0M
2023-02-23 44.00 46.20 44.00 45.60 0.0M
2023-02-22 45.55 45.80 44.05 44.55 0.0M
2023-02-21 45.50 46.15 45.05 45.60 0.0M
2023-02-20 46.15 46.30 44.80 45.45 0.0M
2023-02-17 46.50 47.35 45.60 46.15 0.0M
2023-02-16 47.05 47.75 45.50 47.10 0.0M
2023-02-15 48.00 48.30 46.80 47.25 0.0M
2023-02-14 49.40 49.40 47.15 47.95 0.0M
2023-02-13 48.60 52.25 47.50 48.10 0.0M
2023-02-10 52.00 53.00 51.55 52.45 0.0M
2023-02-09 52.25 52.85 51.40 52.15 0.0M
2023-02-08 52.55 53.25 51.35 51.95 0.0M
2023-02-07 51.10 52.95 49.25 52.30 0.0M
2023-02-06 52.75 52.75 51.00 51.50 0.0M
2023-02-03 52.25 52.30 50.50 51.60 0.0M
2023-02-02 53.00 53.05 51.05 52.55 0.0M
2023-02-01 54.50 54.80 52.65 52.75 0.0M
2023-01-31 53.15 54.65 52.75 54.00 0.0M
2023-01-30 52.90 53.70 52.35 52.85 0.0M
2023-01-27 54.95 54.95 52.90 53.15 0.0M
2023-01-25 55.30 55.30 53.15 54.25 0.0M
2023-01-24 54.70 55.10 54.10 54.45 0.0M
2023-01-23 55.75 55.75 54.60 54.90 0.0M
2023-01-20 56.50 56.50 54.80 54.95 0.0M
2023-01-19 56.65 56.65 55.10 56.20 0.0M
2023-01-18 56.45 58.55 56.25 56.90 0.0M
2023-01-17 56.30 56.80 55.00 56.25 0.0M
2023-01-16 57.90 57.90 56.35 56.60 0.0M
2023-01-13 57.50 58.65 56.10 56.55 0.0M
2023-01-12 58.90 58.90 57.85 58.50 0.0M
2023-01-11 57.60 58.90 57.25 58.50 0.0M
2023-01-10 57.10 58.50 56.90 57.85 0.0M
2023-01-09 58.85 58.95 57.00 57.25 0.0M
2023-01-06 60.50 60.50 57.05 57.85 0.0M
2023-01-05 60.10 60.10 58.55 59.35 0.0M
2023-01-04 59.95 60.40 59.35 60.10 0.0M
2023-01-03 60.15 61.40 59.90 60.25 0.0M
2023-01-02 60.25 60.60 58.60 59.90 0.0M