Eastern Logica Infoway

LOGC
🏛️ india →
224.55
Last Update: 2025-10-08
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
2023-12-29 133.33 133.33 133.33 133.33 0.0M
2023-12-20 135.00 166.66 131.67 148.00 0.0M
2023-12-12 158.33 158.33 150.00 150.00 0.0M
2023-12-11 158.68 158.70 158.68 158.69 0.0M
2023-12-06 154.17 155.83 150.00 155.83 0.0M
2023-12-04 137.50 153.17 136.50 153.00 0.0M
2023-11-24 135.83 135.83 135.83 135.83 0.0M
2023-11-23 129.25 137.67 129.21 137.17 0.0M
2023-11-22 133.17 133.33 132.50 133.33 0.0M
2023-11-21 133.17 133.17 130.00 130.00 0.0M
2023-11-20 129.17 129.18 129.17 129.18 0.0M
2023-11-17 133.33 133.33 129.17 129.17 0.0M
2023-11-16 133.33 133.42 133.33 133.42 0.0M
2023-11-15 133.42 133.42 133.38 133.38 0.0M
2023-11-13 129.17 129.17 129.17 129.17 0.0M
2023-11-12 126.67 130.00 126.67 129.44 0.0M
2023-11-10 114.99 119.92 114.17 117.06 0.0M
2023-11-09 100.50 100.50 100.50 100.50 0.0M
2023-11-08 104.17 104.17 96.72 96.72 0.0M
2023-11-07 99.35 112.00 99.35 102.83 0.0M
2023-11-06 99.17 99.17 99.17 99.17 0.0M
2023-11-03 91.30 98.33 91.30 98.33 0.0M
2023-11-02 90.79 90.79 90.79 90.79 0.0M
2023-11-01 91.33 91.33 90.00 90.00 0.0M
2023-10-31 90.18 91.67 90.18 91.67 0.0M
2023-10-30 90.00 90.02 90.00 90.02 0.0M
2023-10-27 90.91 91.66 88.33 91.66 0.0M
2023-10-26 91.67 91.87 91.67 91.81 0.0M
2023-10-23 91.50 91.88 91.50 91.68 0.0M
2023-10-20 91.50 91.50 91.50 91.50 0.0M
2023-10-19 95.73 95.73 95.73 95.73 0.0M
2023-10-18 95.67 95.67 95.67 95.67 0.0M
2023-10-17 99.00 99.00 91.67 91.67 0.0M
2023-10-16 98.67 99.92 98.67 99.92 0.0M
2023-10-13 95.08 100.00 95.08 98.33 0.0M
2023-10-12 99.71 100.00 99.33 100.00 0.0M
2023-10-11 100.24 100.24 100.00 100.06 0.0M
2023-10-10 100.02 100.02 100.02 100.02 0.0M
2023-10-09 100.18 100.18 100.18 100.18 0.0M
2023-10-05 99.78 100.00 99.78 100.00 0.0M
2023-10-04 99.50 99.98 99.50 99.95 0.0M
2023-10-03 99.75 99.85 99.75 99.85 0.0M
2023-09-29 100.01 100.01 100.01 100.01 0.0M
2023-09-28 99.54 99.83 99.54 99.83 0.0M
2023-09-27 100.00 100.09 99.58 99.69 0.0M
2023-09-26 99.45 99.54 99.33 99.54 0.0M
2023-09-25 98.20 98.20 98.20 98.20 0.0M
2023-09-22 97.85 98.00 97.83 97.98 0.0M
2023-09-21 97.78 97.80 97.65 97.66 0.0M
2023-09-20 97.33 97.33 97.28 97.30 0.0M
2023-09-18 96.82 97.49 89.23 97.49 0.0M
2023-09-15 96.48 97.83 96.48 96.68 0.0M
2023-09-14 96.46 96.50 96.46 96.50 0.0M
2023-09-13 96.50 96.66 96.33 96.54 0.0M
2023-09-12 99.17 99.49 94.33 94.33 0.0M
2023-09-11 99.68 99.68 99.67 99.67 0.0M
2023-09-08 100.00 100.00 98.33 99.71 0.0M
2023-09-07 99.17 99.46 99.16 99.17 0.0M
2023-09-06 95.02 99.75 92.00 99.75 0.0M
2023-09-05 100.33 109.17 94.34 95.10 0.0M
2023-09-04 99.50 100.03 99.50 100.03 0.0M
2023-09-01 100.00 100.33 100.00 100.02 0.0M
2023-08-31 100.04 100.04 100.00 100.00 0.0M
2023-08-30 106.67 106.67 100.00 100.00 0.0M
2023-08-29 100.00 100.00 100.00 100.00 0.0M
2023-08-28 102.33 104.83 87.67 99.17 0.0M
2023-08-25 79.33 87.40 79.33 87.40 0.0M
2023-08-24 70.50 74.17 70.50 72.83 0.0M
2023-08-23 70.33 70.67 70.33 70.42 0.0M
2023-08-22 67.50 70.17 67.50 70.17 0.0M
2023-08-21 69.06 70.00 69.01 69.68 0.0M
2023-08-18 68.50 71.67 68.50 69.08 0.0M
2023-08-17 63.50 68.32 63.50 68.32 0.0M
2023-08-16 61.83 64.17 61.83 63.00 0.0M
2023-08-14 61.68 61.75 61.68 61.75 0.0M
2023-08-11 61.67 61.83 61.67 61.83 0.0M
2023-08-10 61.67 62.00 61.67 61.68 0.0M
2023-08-09 59.17 60.00 59.17 60.00 0.0M
2023-08-08 58.00 59.17 58.00 59.17 0.0M
2023-08-07 56.67 57.50 56.67 57.50 0.0M
2023-08-04 55.00 55.00 54.92 54.92 0.0M
2023-08-03 55.18 55.18 55.17 55.17 0.0M
2023-08-02 55.33 55.33 55.17 55.17 0.0M
2023-08-01 55.17 55.83 54.88 54.88 0.0M
2023-07-31 55.50 55.50 55.50 55.50 0.0M
2023-07-28 55.17 55.67 55.17 55.50 0.0M
2023-07-27 52.50 60.80 52.33 55.00 0.1M
2023-07-26 51.83 52.21 51.83 52.19 0.0M
2023-07-25 49.50 50.00 49.50 50.00 0.0M
2023-07-24 49.00 49.33 48.88 49.33 0.0M
2023-07-21 48.67 48.67 48.67 48.67 0.0M
2023-07-20 45.83 50.00 45.83 48.33 0.0M
2023-07-19 46.58 46.58 46.50 46.50 0.0M
2023-07-18 45.83 46.67 45.83 46.67 0.0M
2023-07-17 45.83 45.83 45.83 45.83 0.0M
2023-07-12 46.00 46.00 45.83 45.83 0.0M
2023-07-06 45.00 45.83 45.00 45.83 0.0M
2023-07-05 45.00 45.00 45.00 45.00 0.0M
2023-06-28 44.99 45.33 44.99 45.25 0.2M
2023-06-27 44.17 45.50 44.17 44.83 0.0M
2023-06-26 45.50 45.50 45.50 45.50 0.0M
2023-06-23 45.83 45.83 45.00 45.50 0.1M
2023-06-22 40.00 48.67 40.00 48.25 0.1M
2023-06-21 42.00 42.00 42.00 42.00 0.0M
2023-06-20 41.67 42.50 41.67 42.50 0.0M
2023-06-19 42.50 42.50 42.50 42.50 0.0M
2023-06-16 43.33 43.33 43.33 43.33 0.0M
2023-06-15 45.58 45.83 42.67 45.83 0.0M
2023-06-14 43.33 43.33 41.67 41.67 0.0M
2023-06-13 41.67 41.67 41.43 41.43 0.0M
2023-06-09 46.26 46.26 41.17 41.25 0.0M
2023-06-08 40.67 41.33 40.67 41.33 0.0M
2023-06-07 39.17 39.17 39.17 39.17 0.1M
2023-06-06 39.50 39.50 39.50 39.50 0.0M
2023-06-05 40.50 40.50 40.50 40.50 0.0M
2023-06-02 40.83 40.83 40.83 40.83 0.0M
2023-06-01 40.33 41.67 40.33 41.67 0.0M
2023-05-31 40.50 40.50 40.50 40.50 0.0M
2023-05-30 40.33 40.50 40.33 40.50 0.0M
2023-05-29 41.17 41.17 41.17 41.17 0.0M
2023-05-26 40.33 43.33 40.33 43.33 0.1M
2023-05-25 48.33 48.33 46.00 46.00 0.0M
2023-05-24 39.50 47.50 39.50 47.50 0.1M
2023-05-23 39.83 39.83 39.83 39.83 0.0M
2023-05-19 39.33 44.67 39.33 43.70 0.0M
2023-05-16 41.67 41.67 41.67 41.67 0.0M
2023-05-12 39.08 41.67 39.08 41.67 0.0M
2023-05-05 39.51 39.51 39.51 39.51 0.0M
2023-05-03 39.05 40.33 39.05 40.33 0.0M
2023-05-02 40.83 40.83 40.83 40.83 0.0M
2023-04-28 40.83 40.83 40.83 40.83 0.0M
2023-04-25 40.83 40.83 40.83 40.83 0.0M
2023-04-24 38.33 39.17 38.33 39.17 0.0M
2023-04-21 39.28 39.28 39.28 39.28 0.0M
2023-04-13 37.67 41.67 37.67 41.67 0.1M
2023-04-12 43.16 43.17 43.16 43.17 0.1M
2023-04-11 43.33 43.33 43.33 43.33 0.0M
2023-04-10 41.50 41.50 41.50 41.50 0.0M
2023-04-06 41.50 41.50 41.50 41.50 0.0M
2023-04-05 43.33 43.33 38.33 41.50 0.1M
2023-04-03 37.50 37.50 37.50 37.50 0.0M
2023-03-31 39.50 40.83 39.50 39.71 0.0M
2023-03-29 35.33 35.33 35.33 35.33 0.0M
2023-03-28 35.33 35.33 35.33 35.33 0.1M
2023-03-27 38.33 40.00 38.33 40.00 0.0M
2023-03-24 35.83 37.50 35.83 37.50 0.1M
2023-03-23 35.17 35.17 35.17 35.17 0.0M
2023-03-22 37.33 38.17 37.33 38.17 0.0M
2023-03-21 35.83 37.33 35.04 37.33 0.3M
2023-03-20 37.48 37.50 37.48 37.49 0.1M
2023-03-17 37.00 37.50 35.00 36.90 0.0M
2023-03-16 35.00 35.00 35.00 35.00 0.0M
2023-03-15 34.17 34.17 34.17 34.17 0.0M
2023-03-14 35.83 35.83 33.33 33.33 0.1M
2023-03-13 34.08 37.50 32.52 35.00 0.1M
2023-03-03 37.00 37.00 37.00 37.00 0.0M
2023-03-01 38.17 38.17 38.17 38.17 0.0M
2023-02-28 38.17 38.17 38.17 38.17 0.0M
2023-02-24 37.50 37.50 37.50 37.50 0.0M
2023-02-23 38.00 38.00 37.50 37.50 0.0M
2023-02-22 37.50 38.33 37.50 38.33 0.0M
2023-02-21 38.00 38.00 37.67 37.67 0.0M
2023-02-20 37.67 37.67 37.67 37.67 0.0M
2023-02-17 37.67 37.67 37.67 37.67 0.1M
2023-02-14 38.89 39.26 37.67 37.67 0.1M
2023-02-13 41.50 41.67 37.73 40.42 0.1M
2023-02-10 41.17 41.17 41.17 41.17 0.0M
2023-02-09 38.92 41.67 38.92 41.67 0.0M
2023-02-08 40.83 41.67 40.83 41.67 0.0M
2023-02-06 38.67 41.67 38.67 41.50 0.0M
2023-02-03 39.11 42.48 38.04 42.38 0.1M
2023-02-02 43.33 43.33 41.67 42.50 0.0M
2023-02-01 37.50 41.67 37.50 41.18 0.1M
2023-01-31 39.18 41.67 39.18 40.33 0.0M
2023-01-30 41.00 42.28 40.83 41.00 0.1M
2023-01-27 40.87 40.87 40.83 40.83 0.0M
2023-01-25 41.17 42.42 40.17 40.75 0.1M
2023-01-24 40.17 43.09 40.17 41.17 0.2M
2023-01-23 41.67 43.67 41.67 42.19 0.0M
2023-01-20 42.33 45.64 42.30 43.50 0.2M
2023-01-19 45.00 46.33 44.50 44.53 0.5M
2023-01-18 47.15 48.15 44.89 46.84 0.6M
2023-01-17 45.00 47.25 42.75 47.25 0.8M