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
2024-12-31 29.78 29.78 29.78 29.78 0.0M
2024-12-30 29.78 29.78 28.37 29.78 0.0M
2024-12-27 27.27 28.37 27.27 28.37 0.0M
2024-12-26 27.82 27.82 27.82 27.82 0.0M
2024-12-24 28.38 28.38 28.38 28.38 0.0M
2024-12-23 28.95 28.95 28.95 28.95 0.0M
2024-12-20 28.95 28.95 28.95 28.95 0.0M
2024-12-19 29.50 29.50 28.96 28.96 0.0M
2024-12-18 29.55 29.55 29.55 29.55 0.0M
2024-12-17 29.56 29.56 29.55 29.55 0.0M
2024-12-16 29.29 29.29 28.99 28.99 0.0M
2024-12-13 29.72 29.72 29.29 29.29 0.0M
2024-12-12 29.72 29.72 29.72 29.72 0.0M
2024-12-11 29.14 29.14 29.14 29.14 0.0M
2024-12-10 28.57 28.57 28.57 28.57 0.0M
2024-12-09 28.01 28.01 28.01 28.01 0.0M
2024-12-05 27.48 27.48 27.47 27.47 0.0M
2024-12-04 27.50 27.50 26.95 26.95 0.0M
2024-12-03 27.49 27.49 27.49 27.49 0.0M
2024-12-02 27.49 27.49 27.49 27.49 0.0M
2024-11-29 28.62 28.62 28.05 28.05 0.0M
2024-11-28 29.20 29.20 28.62 28.62 0.0M
2024-11-27 29.49 29.49 29.20 29.20 0.0M
2024-11-26 29.79 29.79 29.79 29.79 0.0M
2024-11-25 31.00 31.00 30.39 30.39 0.0M
2024-11-22 29.31 32.39 29.31 31.00 0.0M
2024-11-21 30.85 30.85 28.06 30.85 0.0M
2024-11-19 29.52 29.52 29.45 29.52 0.0M
2024-11-18 28.54 28.67 27.31 28.12 0.0M
2024-11-14 27.49 27.49 26.66 27.31 0.0M
2024-11-13 27.51 27.51 26.19 26.19 0.0M
2024-11-12 28.01 28.68 26.06 26.20 0.0M
2024-11-11 26.54 27.32 26.54 27.32 0.0M
2024-11-08 26.02 26.02 26.02 26.02 0.0M
2024-11-07 25.51 25.51 25.51 25.51 0.0M
2024-11-06 25.01 25.01 25.01 25.01 0.0M
2024-11-05 24.52 24.52 24.52 24.52 0.0M
2024-11-04 25.00 25.02 25.00 25.02 0.0M
2024-10-31 25.00 25.00 25.00 25.00 0.0M
2024-10-30 24.98 24.98 24.98 24.98 0.0M
2024-10-29 24.98 24.98 24.98 24.98 0.0M
2024-10-28 24.98 24.98 24.98 24.98 0.0M
2024-10-25 24.98 24.98 24.98 24.98 0.0M
2024-10-24 24.98 24.98 24.98 24.98 0.0M
2024-10-23 25.48 25.48 24.98 24.98 0.0M
2024-10-22 25.48 25.48 25.48 25.48 0.0M
2024-10-21 26.00 26.50 26.00 26.00 0.0M
2024-10-18 26.25 26.50 26.25 26.50 0.0M
2024-10-17 26.25 26.25 26.25 26.25 0.0M
2024-10-16 26.27 26.27 25.85 26.10 0.0M
2024-10-15 26.80 26.80 26.27 26.27 0.0M
2024-10-14 27.31 27.31 26.80 26.80 0.0M
2024-10-11 27.86 27.86 27.31 27.31 0.0M
2024-10-10 28.42 28.42 27.86 27.86 0.0M
2024-10-09 28.42 28.42 28.42 28.42 0.0M
2024-10-08 28.42 28.42 28.42 28.42 0.0M
2024-10-07 29.00 29.00 28.42 28.42 0.0M
2024-10-04 29.00 29.90 28.78 29.00 0.0M
2024-10-03 27.50 30.35 27.50 29.36 0.0M
2024-10-01 28.75 28.94 28.75 28.94 0.0M
2024-09-30 26.50 27.57 26.45 27.57 0.0M
2024-09-27 25.50 26.47 24.50 26.26 0.0M
2024-09-26 24.10 25.21 24.10 25.21 0.0M
2024-09-25 25.00 25.00 24.01 24.01 0.0M
2024-09-24 24.60 25.00 24.50 25.00 0.0M
2024-09-23 25.19 25.48 24.03 25.00 0.0M
2024-09-20 24.35 25.20 22.80 25.06 0.0M
2024-09-19 22.86 24.25 22.86 24.00 0.0M
2024-09-18 23.35 24.30 23.31 23.94 0.0M
2024-09-17 24.19 24.19 23.10 24.18 0.0M
2024-09-16 24.21 24.21 23.11 24.19 0.0M
2024-09-13 23.15 23.15 23.00 23.06 0.0M
2024-09-12 24.19 24.19 23.15 23.30 0.0M
2024-09-11 24.36 24.36 23.00 24.19 0.0M
2024-09-10 24.68 24.68 23.00 23.88 0.0M
2024-09-09 23.48 24.20 23.48 24.20 0.0M
2024-09-06 22.65 23.49 22.65 23.49 0.0M
2024-09-05 24.99 24.99 22.65 22.65 0.0M
2024-09-04 24.00 24.99 22.90 23.81 0.0M
2024-09-03 22.10 24.10 22.00 24.07 0.0M
2024-09-02 23.41 23.80 23.00 23.00 0.0M
2024-08-30 23.99 23.99 23.00 23.00 0.0M
2024-08-29 23.44 23.98 23.44 23.79 0.0M
2024-08-28 24.00 24.00 23.00 23.03 0.0M
2024-08-27 24.24 24.24 23.90 23.90 0.0M
2024-08-26 23.49 24.60 22.62 24.24 0.0M
2024-08-23 23.49 23.49 22.32 23.46 0.0M
2024-08-22 23.49 23.49 23.49 23.49 0.0M
2024-08-21 22.80 23.50 22.10 23.49 0.0M
2024-08-20 22.90 22.98 20.82 22.83 0.0M
2024-08-19 21.00 21.89 21.00 21.89 0.0M
2024-08-16 20.62 21.65 20.51 20.93 0.0M
2024-08-14 21.53 22.59 20.50 20.62 0.0M
2024-08-13 23.49 23.49 21.53 21.53 0.0M
2024-08-12 24.30 24.30 22.40 22.66 0.0M
2024-08-09 23.66 23.67 22.95 23.50 0.0M
2024-08-08 23.50 24.40 22.35 22.55 0.0M
2024-08-07 24.40 24.49 23.30 23.44 0.0M
2024-08-06 24.89 24.89 23.05 24.44 0.0M
2024-08-05 23.90 23.90 22.30 23.82 0.0M
2024-08-02 22.29 22.94 22.01 22.83 0.0M
2024-08-01 21.20 21.88 21.00 21.85 0.0M
2024-07-31 22.58 22.58 21.05 21.23 0.0M
2024-07-30 23.30 23.31 22.14 22.15 0.0M
2024-07-29 23.40 23.40 23.00 23.30 0.0M
2024-07-26 23.99 24.10 22.11 22.31 0.0M
2024-07-25 23.63 23.63 22.45 22.96 0.0M
2024-07-24 25.25 25.25 23.63 23.63 0.0M
2024-07-23 26.00 26.78 24.87 24.87 0.0M
2024-07-22 27.40 28.50 26.09 26.17 0.0M
2024-07-19 28.89 28.99 27.46 27.46 0.0M
2024-07-18 31.00 31.00 28.90 28.90 0.0M
2024-07-16 29.12 31.74 29.04 30.42 0.0M
2024-07-15 32.70 32.70 30.45 30.55 0.0M
2024-07-12 31.72 31.90 29.10 31.20 0.0M
2024-07-11 32.81 32.81 29.84 30.56 0.0M
2024-07-10 33.40 33.40 31.16 31.41 0.0M
2024-07-09 33.83 34.70 32.14 32.79 0.0M
2024-07-08 35.20 35.20 32.18 33.83 0.0M
2024-07-05 34.00 34.90 31.64 33.85 0.0M
2024-07-04 33.80 33.80 31.50 33.30 0.0M
2024-07-03 35.19 35.19 31.85 32.74 0.0M
2024-07-02 35.50 35.50 33.13 33.52 0.0M
2024-07-01 37.70 37.70 34.43 34.87 0.0M
2024-06-28 36.87 36.87 34.50 36.24 0.0M
2024-06-27 35.90 36.30 34.00 35.60 0.0M
2024-06-26 36.00 37.50 35.09 35.16 0.0M
2024-06-25 39.92 39.92 36.12 36.93 0.0M
2024-06-24 39.64 39.64 37.70 38.02 0.0M
2024-06-21 40.70 40.70 37.50 38.61 0.0M
2024-06-20 39.49 39.49 38.78 38.78 0.0M
2024-06-19 38.80 38.80 36.06 38.50 0.0M
2024-06-18 36.15 37.80 36.15 37.80 0.0M
2024-06-14 38.05 39.00 37.08 38.00 0.0M
2024-06-13 40.95 40.95 38.84 39.03 0.0M
2024-06-12 41.60 41.60 38.25 40.88 0.0M
2024-06-11 38.85 39.95 38.85 39.92 0.0M
2024-06-10 37.50 38.20 35.13 38.18 0.0M
2024-06-07 36.20 39.89 36.20 36.43 0.0M
2024-06-06 39.90 39.90 37.00 38.10 0.0M
2024-06-05 39.80 39.80 37.05 38.77 0.0M
2024-06-04 38.51 40.90 37.34 38.00 0.0M
2024-06-03 38.90 39.30 37.50 39.30 0.0M
2024-05-31 39.90 39.90 38.90 38.90 0.0M
2024-05-30 41.55 41.55 37.70 38.46 0.0M
2024-05-29 42.00 42.00 38.01 39.58 0.0M
2024-05-28 40.95 40.95 38.75 40.01 0.0M
2024-05-27 40.95 41.25 38.05 40.69 0.0M
2024-05-24 39.30 40.60 38.57 39.84 0.0M
2024-05-23 37.85 40.88 37.85 40.60 0.0M
2024-05-22 39.95 39.95 37.04 38.94 0.0M
2024-05-21 39.89 39.89 37.90 38.98 0.0M
2024-05-18 38.40 40.32 38.00 39.89 0.0M
2024-05-17 35.65 38.98 35.63 38.40 0.0M
2024-05-16 35.60 38.49 35.60 37.50 0.0M
2024-05-15 37.06 39.90 37.06 37.39 0.0M
2024-05-14 39.50 39.50 37.85 39.00 0.0M
2024-05-13 39.08 39.08 36.00 38.75 0.0M
2024-05-10 37.50 37.80 34.61 37.22 0.0M
2024-05-09 39.37 39.37 36.00 36.29 0.0M
2024-05-08 38.85 39.30 37.50 37.50 0.0M
2024-05-07 39.85 39.85 37.34 38.81 0.0M
2024-05-06 36.01 39.40 36.00 39.30 0.0M
2024-05-03 40.70 40.70 37.05 37.81 0.0M
2024-05-02 36.00 39.80 36.00 38.98 0.0M
2024-04-30 37.75 38.50 35.50 37.56 0.0M
2024-04-29 32.60 37.95 32.60 36.92 0.0M
2024-04-26 33.50 35.87 31.28 34.63 0.0M
2024-04-25 29.50 33.00 27.55 32.83 0.0M
2024-04-24 29.85 32.85 28.10 30.22 0.0M
2024-04-23 33.60 33.60 28.25 30.20 0.0M
2024-04-22 31.00 31.50 29.00 30.60 0.0M
2024-04-19 32.72 32.72 29.73 31.99 0.0M
2024-04-18 31.89 31.89 30.00 30.49 0.0M
2024-04-16 33.00 33.00 29.11 29.99 0.0M
2024-04-15 32.63 32.63 28.70 30.89 0.0M
2024-04-12 34.61 34.61 29.03 29.79 0.0M
2024-04-10 33.35 33.35 29.55 31.50 0.0M
2024-04-09 29.60 31.73 27.64 30.57 0.0M
2024-04-08 29.99 32.27 29.00 30.20 0.0M
2024-04-05 29.93 29.93 27.50 29.39 0.0M
2024-04-04 29.93 29.93 27.32 28.00 0.0M
2024-04-03 28.67 30.99 28.66 28.66 0.0M
2024-04-02 32.96 32.96 29.83 30.16 0.0M
2024-04-01 32.44 32.44 31.40 31.40 0.0M
2024-03-28 32.00 32.00 30.97 31.00 0.0M
2024-03-27 30.90 30.90 30.49 30.49 0.0M
2024-03-26 30.42 30.42 27.62 29.50 0.0M
2024-03-22 29.29 29.29 28.90 28.99 0.0M
2024-03-21 30.45 30.45 28.00 28.01 0.0M
2024-03-20 29.00 29.00 29.00 29.00 0.0M
2024-03-19 29.21 29.21 27.77 29.00 0.0M
2024-03-18 28.87 28.87 26.69 28.64 0.0M
2024-03-15 29.49 29.49 27.47 27.50 0.0M
2024-03-14 26.60 28.99 26.60 28.91 0.0M
2024-03-13 30.20 30.20 28.00 28.00 0.0M
2024-03-12 30.20 30.20 27.41 28.79 0.0M
2024-03-11 27.60 29.99 27.55 28.85 0.0M
2024-03-07 29.50 29.50 27.10 28.99 0.0M
2024-03-06 28.47 29.00 26.52 28.50 0.0M
2024-03-05 29.40 29.40 26.60 27.91 0.0M
2024-03-04 27.36 28.99 27.36 28.00 0.0M
2024-03-01 29.93 29.93 28.80 28.80 0.0M
2024-02-29 29.50 29.50 28.94 28.94 0.0M
2024-02-28 29.66 29.66 27.33 28.51 0.0M
2024-02-27 29.10 29.10 27.07 28.76 0.0M
2024-02-26 29.50 29.50 26.81 28.49 0.0M
2024-02-23 26.80 29.39 26.73 28.22 0.0M
2024-02-22 30.41 30.41 27.53 28.13 0.0M
2024-02-21 26.65 29.20 26.51 28.97 0.0M
2024-02-20 26.00 28.00 25.46 27.90 0.0M
2024-02-19 28.16 28.16 26.76 26.76 0.0M
2024-02-16 28.16 30.51 28.16 28.16 0.0M
2024-02-15 29.64 32.70 29.64 29.64 0.0M
2024-02-14 33.80 33.80 31.20 31.20 0.0M
2024-02-13 33.34 33.34 32.80 32.80 0.0M
2024-02-12 33.41 33.41 33.41 33.41 0.0M
2024-02-09 30.98 32.44 29.50 31.82 0.0M
2024-02-08 31.20 31.23 28.27 30.98 0.0M
2024-02-07 29.70 32.49 29.70 29.75 0.0M
2024-02-06 33.80 33.80 31.26 31.26 0.0M
2024-02-05 33.40 33.40 31.35 32.90 0.0M
2024-02-02 31.35 32.99 31.35 32.99 0.0M
2024-02-01 33.17 33.17 31.69 33.00 0.0M
2024-01-31 31.10 33.70 30.78 33.35 0.0M
2024-01-30 32.90 32.90 29.80 32.40 0.0M
2024-01-29 33.80 33.80 31.35 31.36 0.0M
2024-01-25 32.00 33.00 32.00 33.00 0.0M
2024-01-24 32.05 33.50 32.00 33.00 0.0M
2024-01-23 32.70 33.69 31.07 32.70 0.0M
2024-01-20 33.60 33.60 30.55 32.70 0.0M
2024-01-19 29.45 32.45 29.45 32.00 0.0M
2024-01-18 32.00 32.00 31.00 31.00 0.0M
2024-01-17 33.17 33.17 30.40 31.06 0.0M
2024-01-16 33.00 33.35 32.00 32.00 0.0M
2024-01-15 30.65 33.49 30.51 33.39 0.0M
2024-01-12 32.60 34.80 32.11 32.11 0.0M
2024-01-11 34.40 34.40 33.80 33.80 0.0M
2024-01-10 32.75 33.89 31.17 33.61 0.0M
2024-01-09 33.69 33.69 31.00 32.81 0.0M
2024-01-08 34.80 34.80 32.16 32.16 0.0M
2024-01-05 31.34 33.89 30.85 33.85 0.0M
2024-01-04 33.80 33.80 31.34 32.39 0.0M
2024-01-03 33.79 33.79 31.45 32.98 0.0M
2024-01-02 32.84 34.39 31.20 33.00 0.0M
2024-01-01 34.50 34.50 32.78 32.84 0.0M