Inani Securities

INIS
🏛️ india →
27.29
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
2023-12-29 33.20 35.00 33.06 34.50 0.0M
2023-12-28 35.10 35.10 34.80 34.80 0.0M
2023-12-27 35.40 35.40 33.15 34.79 0.0M
2023-12-26 35.00 35.00 33.25 34.85 0.0M
2023-12-22 35.45 35.45 32.30 35.00 0.0M
2023-12-21 35.90 35.90 34.00 34.00 0.0M
2023-12-20 35.00 35.00 34.20 35.00 0.0M
2023-12-19 37.00 37.00 34.00 36.00 0.0M
2023-12-18 34.53 36.19 32.81 35.50 0.0M
2023-12-15 36.10 37.80 34.40 34.53 0.0M
2023-12-14 33.10 36.33 32.87 36.18 0.0M
2023-12-13 32.25 35.00 32.17 34.60 0.0M
2023-12-12 33.85 37.00 33.85 33.86 0.0M
2023-12-11 38.90 38.90 35.63 35.63 0.0M
2023-12-08 36.10 38.50 36.10 37.50 0.0M
2023-12-07 36.51 38.93 36.48 37.99 0.0M
2023-12-06 38.00 39.90 36.10 38.40 0.0M
2023-12-05 37.50 38.70 35.65 38.00 0.0M
2023-12-04 38.50 38.50 35.65 37.50 0.0M
2023-12-01 38.65 38.69 35.05 37.40 0.0M
2023-11-30 36.75 38.25 35.36 36.88 0.0M
2023-11-29 36.75 36.75 33.55 36.47 0.0M
2023-11-28 35.20 35.59 32.21 35.00 0.0M
2023-11-24 34.70 34.70 32.31 33.90 0.0M
2023-11-23 30.20 33.05 30.20 33.05 0.0M
2023-11-22 32.35 32.35 30.85 31.49 0.0M
2023-11-21 33.99 33.99 31.00 32.32 0.0M
2023-11-20 33.00 33.15 30.30 32.46 0.0M
2023-11-17 31.59 31.59 30.24 31.59 0.0M
2023-11-16 30.75 30.85 28.30 30.09 0.0M
2023-11-15 28.90 29.47 26.67 29.39 0.0M
2023-11-13 26.80 28.90 26.70 28.07 0.0M
2023-11-12 26.70 28.00 25.52 27.79 0.0M
2023-11-10 26.32 26.72 24.70 26.70 0.0M
2023-11-09 23.82 26.32 23.82 25.45 0.0M
2023-11-08 27.69 27.69 25.07 25.07 0.0M
2023-11-07 26.30 26.39 24.01 26.38 0.0M
2023-11-06 25.00 25.50 23.16 25.14 0.0M
2023-11-03 24.00 24.40 22.20 24.29 0.0M
2023-11-02 23.33 23.33 21.13 23.27 0.0M
2023-11-01 22.22 22.22 21.40 22.22 0.0M
2023-10-31 19.55 21.17 19.50 21.17 0.0M
2023-10-30 19.69 20.34 19.49 20.17 0.0M
2023-10-27 19.89 19.89 18.80 19.50 0.0M
2023-10-26 18.58 19.79 18.58 19.61 0.0M
2023-10-25 19.71 19.71 18.73 19.55 0.0M
2023-10-23 19.80 19.80 19.06 19.71 0.0M
2023-10-20 19.31 20.49 19.31 19.57 0.0M
2023-10-19 19.60 20.30 19.36 20.29 0.0M
2023-10-18 19.68 20.48 18.80 20.30 0.0M
2023-10-17 19.78 19.78 18.86 19.67 0.0M
2023-10-16 19.65 19.65 18.36 19.34 0.0M
2023-10-13 18.55 19.84 18.55 18.97 0.0M
2023-10-12 19.49 19.86 19.01 19.01 0.0M
2023-10-11 20.83 20.83 18.88 18.92 0.0M
2023-10-10 19.19 19.95 18.90 19.85 0.0M
2023-10-09 18.80 19.30 18.01 19.00 0.0M
2023-10-06 19.97 19.97 18.88 18.91 0.0M
2023-10-05 19.88 19.88 18.09 19.87 0.0M
2023-10-04 19.87 19.97 18.88 19.04 0.0M
2023-10-03 19.99 19.99 18.40 19.87 0.0M
2023-09-29 19.44 19.44 18.62 19.36 0.0M
2023-09-28 19.46 19.46 18.56 18.58 0.0M
2023-09-27 19.50 19.50 19.46 19.46 0.0M
2023-09-26 19.48 19.48 18.85 19.34 0.0M
2023-09-25 19.12 19.49 19.12 19.48 0.0M
2023-09-22 19.20 19.20 18.41 19.12 0.0M
2023-09-21 19.17 19.59 18.35 18.41 0.0M
2023-09-20 19.19 19.19 18.65 19.15 0.0M
2023-09-18 19.25 19.25 18.00 19.20 0.0M
2023-09-15 19.69 19.94 18.27 18.35 0.0M
2023-09-14 19.82 19.82 19.00 19.00 0.0M
2023-09-13 19.97 19.97 19.50 19.78 0.0M
2023-09-12 19.89 19.89 18.82 19.68 0.0M
2023-09-11 19.99 20.01 19.02 19.78 0.0M
2023-09-08 19.99 20.49 19.01 19.99 0.0M
2023-09-07 19.89 19.99 18.91 19.99 0.0M
2023-09-06 19.99 19.99 18.71 19.89 0.0M
2023-09-05 19.45 19.98 19.45 19.49 0.0M
2023-09-04 19.50 19.99 18.56 19.49 0.0M
2023-09-01 19.98 19.98 18.30 19.50 0.0M
2023-08-31 19.15 19.28 18.00 19.15 0.0M
2023-08-30 18.10 19.49 18.10 18.38 0.0M
2023-08-29 19.08 19.08 18.99 19.03 0.0M
2023-08-28 18.50 18.50 18.20 18.20 0.0M
2023-08-25 18.49 18.49 17.56 17.75 0.0M
2023-08-24 16.85 18.54 16.85 18.48 0.0M
2023-08-23 18.60 19.48 17.67 17.70 0.0M
2023-08-22 19.45 19.45 18.60 18.60 0.0M
2023-08-21 19.49 19.49 19.45 19.45 0.0M
2023-08-18 19.88 19.88 18.65 18.65 0.0M
2023-08-17 19.49 19.69 19.49 19.60 0.0M
2023-08-16 18.99 18.99 17.22 18.95 0.0M
2023-08-14 18.50 18.50 18.10 18.10 0.0M
2023-08-11 19.43 19.43 18.50 18.53 0.0M
2023-08-10 19.05 19.05 18.10 18.55 0.0M
2023-08-09 19.90 19.90 19.05 19.05 0.0M
2023-08-08 19.60 19.60 19.00 19.00 0.0M
2023-08-07 20.49 20.49 18.65 20.00 0.0M
2023-08-04 19.54 20.54 19.52 19.63 0.0M
2023-08-03 20.40 20.55 19.53 20.54 0.0M
2023-08-02 20.67 20.67 20.55 20.55 0.0M
2023-08-01 19.69 19.70 19.69 19.70 0.0M
2023-07-31 19.69 20.67 18.71 18.81 0.0M
2023-07-28 19.70 21.45 19.69 19.69 0.0M
2023-07-27 21.79 21.79 20.71 20.71 0.0M
2023-07-26 21.84 21.84 20.75 21.80 0.0M
2023-07-25 21.86 21.87 20.91 21.84 0.0M
2023-07-24 19.01 20.91 18.93 20.91 0.0M
2023-07-21 19.99 19.99 19.02 19.92 0.0M
2023-07-20 19.79 19.99 18.85 19.94 0.0M
2023-07-19 19.99 19.99 19.02 19.79 0.0M
2023-07-18 19.10 20.98 19.10 19.11 0.0M
2023-07-17 20.01 20.01 20.01 20.01 0.0M
2023-07-14 20.01 20.01 20.01 20.01 0.0M
2023-07-13 20.98 20.98 20.01 20.01 0.0M
2023-07-12 20.91 21.00 19.18 20.98 0.0M
2023-07-11 20.00 20.51 20.00 20.00 0.0M
2023-07-10 18.90 19.74 18.90 19.74 0.0M
2023-07-07 18.69 18.80 18.39 18.80 0.0M
2023-07-06 17.45 18.15 17.00 17.91 0.0M
2023-07-05 18.49 18.49 17.12 17.40 0.0M
2023-07-04 18.55 18.55 18.00 18.00 0.0M
2023-07-03 19.79 19.79 18.40 18.60 0.0M
2023-06-30 18.25 18.90 17.56 18.88 0.0M
2023-06-28 19.10 19.10 18.23 18.24 0.0M
2023-06-27 19.87 19.87 19.10 19.18 0.0M
2023-06-26 19.55 19.92 18.70 19.88 0.0M
2023-06-23 19.97 19.97 19.55 19.55 0.0M
2023-06-22 19.55 19.99 19.55 19.97 0.0M
2023-06-21 19.90 19.95 19.05 19.55 0.0M
2023-06-20 19.20 19.90 19.20 19.90 0.0M
2023-06-19 19.02 19.20 19.02 19.20 0.0M
2023-06-16 19.20 19.90 19.20 19.87 0.0M
2023-06-15 19.51 20.00 18.65 19.10 0.0M
2023-06-14 19.87 19.87 19.50 19.51 0.0M
2023-06-13 20.49 20.72 19.50 19.87 0.0M
2023-06-12 19.51 20.24 19.50 20.02 0.0M
2023-06-09 19.56 19.99 19.50 19.50 0.0M
2023-06-08 21.20 21.20 19.55 19.63 0.0M
2023-06-07 21.00 21.00 20.35 20.36 0.0M
2023-06-06 21.89 21.89 20.51 20.56 0.0M
2023-06-05 21.79 21.79 20.71 21.46 0.0M
2023-06-02 21.00 21.89 20.01 21.79 0.0M
2023-06-01 21.38 21.38 20.59 20.93 0.0M
2023-05-31 22.30 22.35 20.40 20.57 0.0M
2023-05-30 20.59 21.39 20.59 21.34 0.0M
2023-05-29 20.60 20.60 19.57 20.59 0.0M
2023-05-26 20.61 20.61 20.60 20.60 0.0M
2023-05-25 20.61 20.61 20.61 20.61 0.0M
2023-05-24 20.06 21.00 20.06 21.00 0.0M
2023-05-23 21.57 21.64 21.00 21.00 0.0M
2023-05-22 20.85 21.80 20.07 20.65 0.0M
2023-05-19 21.25 21.25 20.85 20.85 0.0M
2023-05-18 21.18 21.25 20.85 20.85 0.0M
2023-05-17 19.71 21.59 19.71 20.35 0.0M
2023-05-16 21.10 21.10 20.61 20.61 0.0M
2023-05-15 20.50 21.10 20.31 21.10 0.0M
2023-05-12 21.44 21.44 19.70 20.10 0.0M
2023-05-11 20.39 20.42 18.60 20.42 0.0M
2023-05-10 18.62 19.55 18.62 19.45 0.0M
2023-05-09 19.10 19.39 18.60 18.63 0.0M
2023-05-08 19.00 19.81 18.15 19.00 0.0M
2023-05-05 19.23 19.23 18.96 19.00 0.0M
2023-05-04 19.37 19.37 18.96 19.23 0.0M
2023-05-03 19.44 19.47 18.90 18.96 0.0M
2023-05-02 19.58 19.87 18.64 18.75 0.0M
2023-04-28 19.50 20.57 19.49 19.51 0.0M
2023-04-27 21.88 21.88 19.98 20.47 0.0M
2023-04-26 21.61 22.19 21.02 21.03 0.0M
2023-04-25 23.20 23.20 21.50 21.61 0.0M
2023-04-24 23.25 23.30 22.20 22.31 0.0M
2023-04-21 22.96 23.25 22.00 22.25 0.0M
2023-04-20 21.10 22.15 20.41 22.15 0.0M
2023-04-19 21.90 22.58 21.00 21.10 0.0M
2023-04-18 22.81 23.87 21.88 21.90 0.0M
2023-04-17 23.00 23.05 22.81 23.03 0.0M
2023-04-13 25.74 25.74 23.72 23.97 0.0M
2023-04-12 25.01 26.47 24.95 24.96 0.0M
2023-04-11 25.00 26.26 25.00 26.26 0.0M
2023-04-10 25.23 26.44 25.00 25.01 0.0M
2023-04-06 24.84 25.25 24.11 25.23 0.0M
2023-04-05 25.00 25.08 23.90 24.08 0.0M
2023-04-03 24.22 25.48 24.19 25.00 0.0M
2023-03-31 24.97 25.46 24.97 25.46 0.0M
2023-03-29 25.51 25.51 24.24 24.25 0.0M
2023-03-28 27.84 27.84 25.51 25.51 0.0M
2023-03-27 26.25 26.96 25.03 26.85 0.0M
2023-03-24 25.19 26.28 25.18 26.25 0.0M
2023-03-23 26.47 26.47 24.09 25.20 0.0M
2023-03-22 26.68 26.68 25.35 25.35 0.0M
2023-03-21 26.68 26.68 26.68 26.68 0.0M
2023-03-20 29.55 30.40 28.08 28.08 0.0M
2023-03-17 29.60 30.99 29.55 29.55 0.0M
2023-03-16 31.12 31.13 31.10 31.10 0.0M
2023-03-15 34.39 34.39 32.73 32.73 0.0M
2023-03-14 37.95 37.95 34.45 34.45 0.0M
2023-03-13 34.99 36.26 34.54 36.26 0.0M
2023-03-10 32.90 34.54 32.90 34.54 0.0M
2023-03-09 31.10 32.90 29.78 32.90 0.0M
2023-03-08 29.00 31.47 28.88 31.34 0.0M
2023-03-06 31.00 33.08 30.37 30.39 0.0M
2023-03-03 31.19 32.28 29.64 31.96 0.0M
2023-03-02 31.55 34.40 31.19 31.19 0.0M
2023-03-01 32.83 32.83 32.83 32.83 0.0M
2023-02-28 34.55 37.50 34.55 34.55 0.0M
2023-02-27 40.15 40.15 36.35 36.35 0.0M
2023-02-24 34.65 38.25 34.65 38.25 0.0M
2023-02-23 36.45 36.45 36.45 36.45 0.0M
2023-02-22 38.35 38.35 38.35 38.35 0.0M
2023-02-21 40.35 40.35 40.35 40.35 0.0M
2023-02-20 42.45 42.45 42.45 42.45 0.0M
2023-02-17 44.65 44.65 44.65 44.65 0.0M
2023-02-16 51.90 51.90 47.00 47.00 0.0M
2023-02-15 49.45 49.45 49.45 49.45 0.0M
2023-02-14 47.10 47.10 47.10 47.10 0.0M
2023-02-13 44.90 44.90 44.90 44.90 0.0M
2023-02-10 42.80 42.80 42.80 42.80 0.0M
2023-02-09 40.80 40.80 40.80 40.80 0.0M
2023-02-08 38.90 38.90 38.90 38.90 0.0M
2023-02-07 37.05 37.05 37.05 37.05 0.0M
2023-02-06 35.30 35.30 35.30 35.30 0.0M
2023-02-03 33.65 33.65 33.65 33.65 0.0M
2023-02-02 32.05 32.05 32.05 32.05 0.0M
2023-02-01 30.55 30.55 30.55 30.55 0.0M
2023-01-31 29.10 29.10 28.60 29.10 0.0M
2023-01-30 27.75 27.75 27.75 27.75 0.0M
2023-01-27 26.45 26.45 26.45 26.45 0.0M
2023-01-25 25.20 25.20 25.20 25.20 0.0M
2023-01-24 24.00 24.00 24.00 24.00 0.0M
2023-01-23 22.35 22.90 22.35 22.90 0.0M
2023-01-19 24.00 24.05 21.85 21.85 0.0M
2023-01-18 23.00 23.00 22.00 22.95 0.0M
2023-01-17 22.00 22.00 22.00 22.00 0.0M
2023-01-16 23.00 23.00 22.00 22.00 0.0M
2023-01-13 22.00 22.00 22.00 22.00 0.0M
2023-01-12 22.00 22.00 21.40 21.40 0.0M
2023-01-11 21.45 21.45 21.40 21.40 0.0M
2023-01-10 21.45 21.45 21.45 21.45 0.0M
2023-01-09 21.00 21.45 21.00 21.05 0.0M
2023-01-06 20.60 20.60 20.45 20.45 0.0M
2023-01-04 21.50 21.50 21.50 21.50 0.0M
2023-01-03 21.50 21.50 21.50 21.50 0.0M
2023-01-02 21.50 21.50 20.45 21.50 0.0M