Indian Phosphate

IDIO
🏛️ india →
52.90
Last Update: 2025-09-30
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
2025-09-30 53.50 53.50 52.90 52.90 0.0M
2025-09-29 53.50 53.50 53.00 53.50 0.0M
2025-09-26 53.50 53.80 53.50 53.50 0.0M
2025-09-25 55.60 55.60 53.30 53.65 0.0M
2025-09-24 54.00 55.75 54.00 55.40 0.0M
2025-09-23 54.25 54.70 53.60 53.60 0.0M
2025-09-22 55.00 55.00 54.00 54.20 0.0M
2025-09-19 54.40 56.00 54.25 54.25 0.0M
2025-09-18 53.50 56.05 52.90 54.45 0.0M
2025-09-17 54.65 55.50 53.75 54.15 0.0M
2025-09-16 57.00 57.05 56.80 56.80 0.0M
2025-09-15 58.35 59.35 56.00 57.80 0.1M
2025-09-12 51.50 57.60 51.50 55.15 0.1M
2025-09-11 52.20 52.50 51.40 51.40 0.0M
2025-09-10 52.85 52.90 51.95 52.00 0.1M
2025-09-09 52.90 52.90 52.25 52.50 0.0M
2025-09-08 51.60 52.85 51.50 52.85 0.0M
2025-09-05 53.60 53.60 51.00 51.35 0.0M
2025-09-04 54.15 54.40 53.60 54.05 0.0M
2025-09-03 53.95 54.25 53.60 54.15 0.0M
2025-09-02 54.05 54.50 53.10 53.40 0.0M
2025-09-01 56.00 56.65 53.15 54.00 0.0M
2025-08-29 54.95 54.95 54.40 54.40 0.0M
2025-08-28 54.50 55.10 54.50 54.70 0.0M
2025-08-26 56.45 56.45 55.30 56.20 0.0M
2025-08-25 54.00 54.75 53.25 54.60 0.0M
2025-08-22 54.15 55.25 54.15 54.65 0.0M
2025-08-21 55.00 55.95 55.00 55.40 0.0M
2025-08-20 54.10 56.20 54.00 56.00 0.0M
2025-08-19 53.15 55.05 53.15 55.05 0.0M
2025-08-18 55.05 55.05 55.05 55.05 0.0M
2025-08-14 55.00 55.10 55.00 55.05 0.0M
2025-08-13 54.60 54.60 54.40 54.45 0.0M
2025-08-12 55.00 55.00 54.65 54.65 0.0M
2025-08-11 54.60 55.15 54.60 55.00 0.0M
2025-08-08 58.00 58.00 55.85 56.10 0.0M
2025-08-07 55.95 58.80 55.00 57.50 0.0M
2025-08-06 57.25 57.95 54.15 54.15 0.0M
2025-08-05 55.35 56.95 55.35 56.25 0.0M
2025-08-04 56.00 59.90 55.00 55.20 0.1M
2025-08-01 54.25 56.95 53.80 54.75 0.0M
2025-07-31 56.65 56.80 54.20 55.25 0.0M
2025-07-30 57.95 58.15 56.90 56.90 0.0M
2025-07-29 54.80 55.40 54.50 55.40 0.0M
2025-07-28 54.70 54.70 53.40 53.40 0.0M
2025-07-25 54.45 54.70 53.10 54.70 0.0M
2025-07-24 54.35 56.65 52.40 53.65 0.1M
2025-07-23 52.90 54.35 52.10 54.30 0.0M
2025-07-22 55.10 55.85 53.55 53.55 0.0M
2025-07-21 55.30 56.35 54.85 56.25 0.0M
2025-07-18 54.20 55.95 54.15 55.00 0.0M
2025-07-17 51.75 56.25 51.75 56.25 0.0M
2025-07-16 53.55 55.00 53.00 53.60 0.0M
2025-07-15 55.40 55.40 55.00 55.35 0.0M
2025-07-14 56.30 57.00 55.00 55.35 0.0M
2025-07-11 56.30 56.30 56.10 56.30 0.0M
2025-07-10 59.95 59.95 56.05 56.40 0.0M
2025-07-09 56.60 58.70 55.90 58.50 0.0M
2025-07-08 59.65 59.65 57.40 57.40 0.0M
2025-07-07 58.50 59.00 57.30 58.40 0.0M
2025-07-04 59.95 59.95 58.00 58.00 0.0M
2025-07-03 60.00 60.35 57.40 57.40 0.0M
2025-07-02 58.50 59.00 58.50 59.00 0.0M
2025-07-01 57.10 57.10 57.10 57.10 0.0M
2025-06-30 54.75 56.70 54.75 56.55 0.0M
2025-06-27 57.60 57.60 57.60 57.60 0.0M
2025-06-26 59.80 59.85 58.75 58.75 0.0M
2025-06-25 59.85 59.85 59.85 59.85 0.0M
2025-06-23 59.00 59.85 59.00 59.85 0.0M
2025-06-20 58.10 59.00 58.10 59.00 0.0M
2025-06-18 58.10 58.10 57.70 58.00 0.0M
2025-06-17 57.55 58.10 57.55 58.10 0.0M
2025-06-16 59.00 59.00 58.60 58.60 0.0M
2025-06-13 59.80 59.80 59.80 59.80 0.0M
2025-06-12 61.05 61.05 61.00 61.00 0.0M
2025-06-11 61.85 61.95 61.75 61.75 0.0M
2025-06-10 63.00 63.00 62.05 63.00 0.0M
2025-06-09 63.25 63.25 63.25 63.25 0.0M
2025-06-06 64.55 64.55 64.55 64.55 0.0M
2025-06-05 65.85 65.85 65.85 65.85 0.0M
2025-06-04 67.20 67.20 67.20 67.20 0.0M
2025-06-03 68.55 68.55 68.55 68.55 0.0M
2025-06-02 72.60 72.60 69.95 69.95 0.0M
2025-05-30 71.20 71.20 71.20 71.20 0.0M
2025-05-29 69.85 69.85 69.85 69.85 0.0M
2025-05-28 68.50 68.50 68.50 68.50 0.0M
2025-05-27 67.20 67.20 67.20 67.20 0.0M
2025-05-26 65.90 65.90 65.90 65.90 0.0M
2025-05-23 64.60 64.65 64.60 64.65 0.0M
2025-05-22 62.20 63.40 62.20 63.40 0.0M
2025-05-21 62.20 62.20 59.00 62.20 0.1M
2025-05-20 59.20 59.25 59.20 59.25 0.0M
2025-05-19 56.00 56.45 55.15 56.45 0.0M
2025-05-16 51.60 53.85 51.60 53.80 0.0M
2025-05-15 53.00 53.00 50.75 51.30 0.0M
2025-05-14 48.50 53.55 48.45 53.00 0.0M
2025-05-13 53.00 53.00 51.00 51.00 0.0M
2025-05-12 51.30 53.35 51.30 53.00 0.0M
2025-05-09 52.95 52.95 52.95 52.95 0.0M
2025-05-08 54.00 54.00 54.00 54.00 0.0M
2025-05-07 55.10 55.10 55.10 55.10 0.0M
2025-05-06 56.20 56.20 56.20 56.20 0.0M
2025-05-05 57.35 57.35 57.35 57.35 0.0M
2025-05-02 58.50 58.50 58.50 58.50 0.0M
2025-04-30 59.95 59.95 59.70 59.70 0.0M
2025-04-29 60.80 60.90 60.80 60.90 0.0M
2025-04-28 59.70 59.75 59.70 59.75 0.0M
2025-04-25 58.00 58.75 58.00 58.70 0.0M
2025-04-24 58.85 58.85 58.85 58.85 0.0M
2025-04-23 57.70 57.70 57.70 57.70 0.0M
2025-04-22 56.60 56.60 56.60 56.60 0.0M
2025-04-21 55.50 55.50 55.50 55.50 0.0M
2025-04-17 54.45 54.45 54.45 54.45 0.0M
2025-04-16 53.40 53.40 53.40 53.40 0.0M
2025-04-15 52.40 52.40 52.40 52.40 0.0M
2025-04-11 50.00 51.40 50.00 51.40 0.0M
2025-04-09 50.90 50.90 50.30 50.40 0.0M
2025-04-08 51.30 51.30 51.20 51.25 0.0M
2025-04-07 52.10 52.10 52.10 52.10 0.0M
2025-04-04 54.85 54.85 52.60 54.85 0.1M
2025-04-03 52.25 52.25 50.00 52.25 0.0M
2025-04-02 49.80 49.80 49.80 49.80 0.0M
2025-04-01 47.00 47.45 47.00 47.45 0.0M
2025-03-28 43.60 46.80 42.40 45.20 0.1M
2025-03-27 46.00 46.70 44.10 44.60 0.2M
2025-03-26 46.40 47.00 45.50 46.25 0.1M
2025-03-25 48.90 48.90 46.90 47.35 0.1M
2025-03-24 48.00 48.00 46.80 47.30 0.1M
2025-03-21 48.00 48.75 47.40 48.45 0.1M
2025-03-20 50.00 50.80 47.65 48.55 0.2M
2025-03-19 53.00 53.00 49.75 49.85 0.1M
2025-03-18 53.70 53.70 51.55 51.90 0.1M
2025-03-17 53.15 56.00 52.95 53.10 0.1M
2025-03-13 53.00 55.75 52.30 55.15 0.0M
2025-03-12 53.50 54.75 53.30 53.65 0.0M
2025-03-11 54.55 54.70 53.30 53.35 0.0M
2025-03-10 51.60 56.00 51.60 54.85 0.2M
2025-03-07 54.20 56.40 53.30 53.40 0.0M
2025-03-06 54.10 56.30 52.70 55.40 0.0M
2025-03-05 49.70 54.90 49.70 54.00 0.1M
2025-03-04 49.50 52.80 49.50 52.30 0.0M
2025-03-03 52.50 53.50 51.05 51.75 0.0M
2025-02-28 53.00 54.75 52.20 53.70 0.0M
2025-02-27 57.60 57.60 54.85 54.95 0.0M
2025-02-25 57.00 58.00 57.00 57.60 0.0M
2025-02-24 56.00 57.95 56.00 56.70 0.0M
2025-02-21 59.15 59.15 58.10 58.35 0.1M
2025-02-20 57.00 60.40 56.70 59.15 0.1M
2025-02-19 57.50 60.05 56.60 58.80 0.1M
2025-02-18 60.20 60.25 57.20 57.20 0.0M
2025-02-17 60.00 63.75 60.00 60.10 0.0M
2025-02-14 62.20 64.50 62.05 62.75 0.0M
2025-02-13 67.70 67.75 64.40 65.30 0.0M
2025-02-12 67.35 67.70 65.70 67.70 0.0M
2025-02-11 68.15 68.15 65.65 65.70 0.0M
2025-02-10 70.25 70.25 69.00 69.10 0.0M
2025-02-07 72.10 73.70 69.30 71.45 0.0M
2025-02-06 73.30 73.30 70.05 71.80 0.0M
2025-02-05 73.20 73.30 73.20 73.30 0.0M
2025-02-04 71.05 74.90 71.05 74.90 0.0M
2025-02-03 70.50 73.90 70.50 73.90 0.0M
2025-02-01 69.65 72.45 69.65 72.45 0.0M
2025-01-31 66.05 71.90 65.55 69.00 0.0M
2025-01-30 69.00 70.00 68.00 69.00 0.0M
2025-01-29 70.00 72.95 66.05 69.00 0.0M
2025-01-28 70.00 70.00 69.45 69.50 0.0M
2025-01-27 71.25 72.90 69.75 70.35 0.0M
2025-01-24 74.15 74.15 73.25 73.25 0.0M
2025-01-23 80.00 80.00 73.95 75.00 0.1M
2025-01-22 77.80 77.80 77.80 77.80 0.0M
2025-01-21 79.00 79.00 76.95 77.25 0.0M
2025-01-20 79.95 81.00 79.95 81.00 0.0M
2025-01-17 77.10 77.15 77.10 77.15 0.0M
2025-01-16 70.25 73.50 70.25 73.50 0.0M
2025-01-15 68.50 70.85 68.50 70.00 0.0M
2025-01-14 71.35 72.15 71.35 72.10 0.0M
2025-01-13 75.50 75.50 71.35 71.35 0.0M
2025-01-10 79.95 79.95 75.05 75.10 0.0M
2025-01-09 79.95 80.00 78.00 79.00 0.0M
2025-01-08 81.45 81.45 77.60 77.60 0.0M
2025-01-07 80.10 80.35 79.05 79.65 0.0M
2025-01-06 81.05 82.50 80.10 80.35 0.0M
2025-01-03 80.40 81.75 79.40 81.40 0.0M
2025-01-02 80.00 80.50 78.50 80.50 0.0M
2025-01-01 78.70 81.70 77.50 79.65 0.0M