Inditrade Capital

ICLI
🏛️ india →
5.01
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 29.45 29.74 28.50 29.52 0.0M
2023-12-28 30.39 30.39 28.50 28.61 0.1M
2023-12-27 29.18 29.67 28.02 29.50 0.1M
2023-12-26 27.90 29.00 27.50 28.31 0.0M
2023-12-22 28.25 28.25 27.79 27.81 0.0M
2023-12-21 27.87 28.28 26.50 27.79 0.0M
2023-12-20 28.30 28.55 27.27 27.32 0.0M
2023-12-19 28.40 28.40 26.50 27.49 0.0M
2023-12-18 27.00 27.80 26.11 27.49 0.0M
2023-12-15 27.00 27.20 25.50 26.96 0.0M
2023-12-14 29.97 29.97 26.16 26.41 0.2M
2023-12-13 30.73 30.73 28.10 29.06 0.0M
2023-12-12 33.49 33.49 28.73 28.82 0.2M
2023-12-11 36.00 36.00 31.55 31.92 0.2M
2023-12-08 35.50 35.50 34.22 35.05 0.0M
2023-12-07 35.88 35.88 34.00 34.69 0.0M
2023-12-06 37.25 37.25 34.86 34.91 0.0M
2023-12-05 36.98 36.98 36.00 36.46 0.0M
2023-12-04 35.00 36.89 35.00 36.24 0.0M
2023-12-01 36.90 36.90 34.81 35.62 0.0M
2023-11-30 36.29 36.29 35.03 35.79 0.0M
2023-11-29 36.90 36.90 35.00 35.39 0.0M
2023-11-28 36.00 36.00 35.01 35.55 0.0M
2023-11-24 35.69 35.69 34.12 34.45 0.0M
2023-11-23 36.70 36.70 33.88 35.05 0.0M
2023-11-22 36.72 36.72 34.01 35.42 0.0M
2023-11-21 36.00 36.00 34.11 34.99 0.0M
2023-11-20 36.00 36.83 34.00 34.95 0.0M
2023-11-17 36.99 36.99 34.65 35.09 0.0M
2023-11-16 35.50 35.99 34.56 35.88 0.0M
2023-11-15 37.72 37.72 34.36 35.13 0.1M
2023-11-13 37.34 37.85 35.37 36.16 0.0M
2023-11-12 36.00 37.39 36.00 37.35 0.0M
2023-11-10 35.77 36.45 35.14 35.68 0.0M
2023-11-09 38.00 38.00 36.50 36.50 0.0M
2023-11-08 38.29 38.29 36.45 36.97 0.0M
2023-11-07 37.15 37.15 36.45 36.50 0.0M
2023-11-06 38.01 38.20 37.05 37.90 0.0M
2023-11-03 39.50 39.50 38.00 38.01 0.0M
2023-11-02 37.96 39.49 37.96 39.00 0.0M
2023-11-01 37.00 40.70 37.00 37.62 0.0M
2023-10-31 41.00 41.00 37.91 38.90 0.0M
2023-10-30 40.87 42.00 39.62 39.90 0.0M
2023-10-27 39.10 41.98 38.57 41.70 0.0M
2023-10-26 39.05 41.87 39.05 40.59 0.0M
2023-10-25 40.03 40.99 38.55 40.90 0.0M
2023-10-23 41.50 41.50 38.20 39.06 0.0M
2023-10-20 39.50 39.88 36.20 39.53 0.0M
2023-10-19 37.70 38.50 36.60 37.99 0.0M
2023-10-18 41.00 41.92 38.00 38.50 0.0M
2023-10-17 42.13 42.13 38.80 40.00 0.0M
2023-10-16 40.97 40.97 38.00 40.84 0.0M
2023-10-13 40.50 42.02 39.00 39.10 0.0M
2023-10-12 40.50 44.17 40.50 41.00 0.0M
2023-10-11 42.50 42.63 39.11 42.62 0.0M
2023-10-10 42.28 42.28 40.22 40.60 0.0M
2023-10-09 43.61 43.61 42.28 42.28 0.0M
2023-10-06 44.00 45.39 44.00 44.50 0.0M
2023-10-05 44.45 45.80 42.25 43.34 0.0M
2023-10-04 45.00 47.30 44.00 44.45 0.0M
2023-10-03 49.79 49.79 45.12 45.12 0.0M
2023-09-29 48.22 48.22 44.50 47.49 0.0M
2023-09-28 46.70 48.94 45.20 46.62 0.0M
2023-09-27 49.11 49.12 46.67 47.55 0.0M
2023-09-26 46.10 49.34 46.10 49.12 0.1M
2023-09-25 46.99 49.97 46.60 47.00 0.0M
2023-09-22 46.47 48.75 45.01 47.95 0.0M
2023-09-21 49.85 49.85 46.47 46.49 0.0M
2023-09-20 48.21 50.00 46.13 48.85 0.0M
2023-09-18 51.40 52.19 48.07 48.21 0.0M
2023-09-15 49.10 53.99 49.08 50.15 0.0M
2023-09-14 54.00 54.00 50.00 51.66 0.0M
2023-09-13 50.95 52.50 50.95 51.62 0.0M
2023-09-12 53.55 55.40 50.22 50.25 0.0M
2023-09-11 52.42 53.70 51.15 52.84 0.0M
2023-09-08 50.07 54.13 50.07 51.15 0.0M
2023-09-07 52.00 54.20 50.20 52.70 0.0M
2023-09-06 54.50 54.50 51.60 51.74 0.0M
2023-09-05 57.95 57.95 53.02 54.00 0.0M
2023-09-04 53.00 55.89 50.77 55.81 0.0M
2023-09-01 53.47 56.14 52.01 53.23 0.1M
2023-08-31 57.00 57.00 52.07 53.47 0.0M
2023-08-30 57.00 57.30 53.65 54.78 0.0M
2023-08-29 56.00 56.00 54.20 55.40 0.0M
2023-08-28 56.50 58.85 56.50 56.66 0.0M
2023-08-25 54.00 56.45 53.20 56.10 0.1M
2023-08-24 55.00 55.00 53.17 53.77 0.0M
2023-08-23 53.79 56.47 51.65 55.95 0.1M
2023-08-22 51.26 53.82 50.20 53.79 0.1M
2023-08-21 47.87 51.29 47.87 51.26 0.0M
2023-08-18 48.05 52.60 48.05 48.85 0.1M
2023-08-17 50.49 51.97 47.52 50.10 0.1M
2023-08-16 45.80 50.00 45.80 49.50 0.0M
2023-08-14 47.50 48.90 47.50 48.04 0.1M
2023-08-11 46.44 48.75 46.44 46.65 0.2M
2023-08-10 49.35 49.35 47.12 48.88 0.0M
2023-08-09 52.00 52.35 49.35 49.56 0.1M
2023-08-08 52.00 52.88 47.50 51.94 0.2M
2023-08-07 47.80 48.98 47.00 48.08 0.4M
2023-08-04 39.65 44.53 37.40 44.53 0.2M
2023-08-03 37.34 43.00 37.34 40.49 0.3M
2023-08-02 33.00 37.47 33.00 36.61 0.3M
2023-08-01 27.13 32.79 23.99 32.08 0.2M
2023-07-31 29.10 29.10 27.05 27.33 0.0M
2023-07-28 27.03 28.20 26.99 27.35 0.0M
2023-07-27 26.80 27.50 26.80 27.03 0.0M
2023-07-26 28.00 28.00 27.21 27.77 0.0M
2023-07-25 27.88 28.40 27.00 27.83 0.0M
2023-07-24 27.90 27.90 26.20 26.71 0.0M
2023-07-21 27.99 27.99 26.55 27.01 0.0M
2023-07-20 27.29 28.50 26.53 27.42 0.0M
2023-07-19 27.88 27.88 26.52 27.30 0.0M
2023-07-18 27.29 27.50 26.80 27.38 0.0M
2023-07-17 27.89 27.89 26.25 27.39 0.0M
2023-07-14 27.50 27.50 26.51 27.45 0.0M
2023-07-13 26.50 27.30 26.47 26.98 0.0M
2023-07-12 26.20 27.45 26.20 27.33 0.0M
2023-07-11 26.51 27.15 26.45 26.55 0.0M
2023-07-10 26.67 27.70 26.67 27.00 0.0M
2023-07-07 27.89 27.89 26.71 27.21 0.0M
2023-07-06 27.50 27.59 27.21 27.26 0.0M
2023-07-05 27.15 27.70 27.15 27.57 0.0M
2023-07-04 27.11 27.80 27.11 27.70 0.0M
2023-07-03 27.01 27.55 27.00 27.23 0.0M
2023-06-30 27.60 27.60 27.00 27.30 0.0M
2023-06-28 26.65 27.55 26.50 27.37 0.0M
2023-06-27 26.99 28.10 26.60 26.96 0.0M
2023-06-26 28.80 29.00 25.40 25.75 0.0M
2023-06-23 27.00 27.02 26.50 26.52 0.0M
2023-06-22 28.40 28.40 26.80 27.04 0.0M
2023-06-21 27.44 27.85 27.42 27.42 0.0M
2023-06-20 27.35 28.37 27.35 27.41 0.0M
2023-06-19 28.15 28.50 27.15 28.05 0.0M
2023-06-16 28.70 28.70 27.18 28.27 0.0M
2023-06-15 27.10 28.60 27.10 28.00 0.0M
2023-06-14 27.29 28.40 27.29 28.20 0.0M
2023-06-13 27.80 28.50 27.80 27.85 0.0M
2023-06-12 28.96 28.96 27.41 27.52 0.0M
2023-06-09 29.20 29.20 27.07 27.70 0.0M
2023-06-08 27.68 28.00 27.20 27.28 0.0M
2023-06-07 27.69 27.69 27.06 27.68 0.0M
2023-06-06 27.40 27.99 27.03 27.15 0.0M
2023-06-05 27.20 28.35 26.95 27.40 0.0M
2023-06-02 27.00 28.90 27.00 28.15 0.0M
2023-06-01 28.20 28.20 27.22 27.70 0.0M
2023-05-31 26.81 28.20 26.81 27.22 0.0M
2023-05-30 28.01 29.00 27.15 27.54 0.0M
2023-05-29 27.60 28.00 27.33 28.00 0.0M
2023-05-26 29.00 29.00 27.00 27.67 0.0M
2023-05-25 29.97 29.97 27.18 29.24 0.0M
2023-05-24 27.08 29.86 27.06 27.94 0.0M
2023-05-23 28.97 30.65 27.22 28.98 0.0M
2023-05-22 27.75 28.99 27.75 28.69 0.0M
2023-05-19 27.51 28.88 27.46 28.60 0.0M
2023-05-18 28.95 28.96 27.61 28.01 0.0M
2023-05-17 31.00 31.00 28.01 28.10 0.0M
2023-05-16 28.65 31.36 27.95 29.80 0.0M
2023-05-15 29.80 29.80 27.80 28.02 0.0M
2023-05-12 28.50 29.40 28.01 29.40 0.0M
2023-05-11 28.50 29.45 28.00 29.44 0.0M
2023-05-10 27.15 29.79 27.15 29.47 0.0M
2023-05-09 28.30 28.30 27.15 27.27 0.0M
2023-05-08 27.00 28.30 27.00 27.15 0.0M
2023-05-05 28.40 28.40 27.10 27.30 0.0M
2023-05-04 26.55 28.45 26.38 28.13 0.0M
2023-05-03 26.15 27.15 26.15 27.05 0.0M
2023-05-02 27.50 27.50 26.05 27.20 0.0M
2023-04-28 27.09 27.50 26.50 27.46 0.0M
2023-04-27 27.70 27.70 23.50 27.09 0.0M
2023-04-26 28.85 28.85 27.70 27.70 0.0M
2023-04-25 28.50 28.50 26.60 26.66 0.0M
2023-04-24 26.50 27.45 26.50 26.96 0.0M
2023-04-21 27.50 27.50 27.06 27.15 0.0M
2023-04-20 28.00 28.60 27.26 28.02 0.0M
2023-04-19 28.00 28.00 27.50 28.00 0.0M
2023-04-18 26.80 28.77 26.50 28.59 0.0M
2023-04-17 28.00 28.95 27.05 27.75 0.0M
2023-04-13 26.76 28.25 26.76 28.01 0.0M
2023-04-12 27.05 27.57 26.63 26.72 0.0M
2023-04-11 26.55 27.75 26.55 26.86 0.0M
2023-04-10 27.95 27.95 26.50 26.95 0.0M
2023-04-06 26.84 27.68 26.30 27.51 0.0M
2023-04-05 26.70 26.70 25.50 25.74 0.0M
2023-04-03 25.10 26.30 24.25 26.23 0.0M
2023-03-31 25.55 30.00 24.00 24.97 0.4M
2023-03-29 25.00 27.98 24.12 26.87 0.0M
2023-03-28 26.10 26.10 25.35 25.50 0.0M
2023-03-27 26.50 27.00 24.55 26.36 0.0M
2023-03-24 26.15 27.00 26.15 26.50 0.0M
2023-03-23 27.95 27.95 26.02 27.22 0.0M
2023-03-22 27.00 28.45 26.85 27.30 0.0M
2023-03-21 27.45 27.89 26.70 27.00 0.0M
2023-03-20 26.70 28.65 26.05 28.45 0.0M
2023-03-17 26.71 27.99 26.50 26.77 0.0M
2023-03-16 27.20 28.40 26.05 26.66 0.0M
2023-03-15 27.70 28.00 27.20 27.20 0.0M
2023-03-14 27.80 28.49 26.15 26.73 0.0M
2023-03-13 29.80 29.80 27.60 27.74 0.0M
2023-03-10 28.00 29.45 28.00 28.82 0.0M
2023-03-09 28.12 29.00 28.02 28.24 0.0M
2023-03-08 29.80 29.80 27.50 28.87 0.0M
2023-03-06 26.60 28.50 26.60 27.90 0.0M
2023-03-03 29.90 29.90 27.65 28.00 0.0M
2023-03-02 27.75 29.80 27.65 27.99 0.0M
2023-03-01 28.30 29.05 27.80 28.75 0.0M
2023-02-28 27.50 28.50 26.75 28.25 0.0M
2023-02-27 29.90 29.90 27.60 28.45 0.0M
2023-02-24 27.75 28.90 27.55 28.45 0.0M
2023-02-23 28.40 28.40 28.20 28.20 0.0M
2023-02-22 28.45 29.50 28.30 28.80 0.0M
2023-02-21 28.25 29.05 28.25 29.00 0.0M
2023-02-20 29.00 29.00 28.25 28.95 0.0M
2023-02-17 30.50 30.50 27.20 29.15 0.0M
2023-02-16 30.50 30.50 28.65 28.95 0.0M
2023-02-15 30.10 30.10 28.50 29.35 0.0M
2023-02-14 30.60 30.60 29.05 29.15 0.0M
2023-02-13 31.45 31.45 29.30 29.40 0.0M
2023-02-10 31.50 31.50 29.35 29.75 0.0M
2023-02-09 31.00 31.00 30.00 30.80 0.0M
2023-02-08 31.90 31.90 30.10 31.00 0.0M
2023-02-07 31.90 31.90 30.15 30.55 0.0M
2023-02-06 30.90 31.90 30.60 31.00 0.0M
2023-02-03 31.85 32.55 30.10 30.60 0.0M
2023-02-02 31.90 32.80 31.15 31.45 0.0M
2023-02-01 35.00 35.00 31.00 31.70 0.1M
2023-01-31 33.00 36.40 33.00 35.70 0.0M
2023-01-30 36.00 36.00 33.30 33.35 0.0M
2023-01-27 35.80 35.80 33.50 34.55 0.0M
2023-01-25 33.40 35.80 33.40 34.80 0.0M
2023-01-24 33.70 36.45 33.55 34.15 0.0M
2023-01-23 34.75 36.00 34.00 34.35 0.0M
2023-01-20 34.45 36.70 34.45 34.75 0.0M
2023-01-19 35.15 36.90 34.20 35.90 0.0M
2023-01-18 34.65 37.65 34.65 36.35 0.0M
2023-01-17 34.80 38.00 34.00 36.80 0.1M
2023-01-16 32.60 34.65 32.60 33.75 0.0M
2023-01-13 34.70 34.70 32.55 33.25 0.0M
2023-01-12 32.30 34.00 32.30 33.75 0.0M
2023-01-11 32.40 34.00 32.40 32.90 0.0M
2023-01-10 34.80 34.80 33.00 33.20 0.0M
2023-01-09 34.90 34.90 33.20 33.75 0.0M
2023-01-06 34.90 34.90 33.00 33.95 0.0M
2023-01-05 35.35 35.35 33.00 33.45 0.0M
2023-01-04 34.70 34.70 33.60 34.35 0.0M
2023-01-03 34.90 35.50 33.50 34.75 0.0M
2023-01-02 32.85 34.80 32.85 33.35 0.0M