Indo Count Industries

ICNT
🏛️ india →
269.85
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
2023-12-29 307.00 309.45 302.80 307.30 0.1M
2023-12-28 299.50 309.00 292.65 307.85 0.1M
2023-12-27 297.05 299.70 288.35 298.00 0.0M
2023-12-26 299.00 302.90 293.95 295.50 0.1M
2023-12-22 289.65 294.80 288.90 293.20 0.0M
2023-12-21 279.65 292.75 275.05 286.55 0.0M
2023-12-20 288.75 304.05 272.00 281.20 0.1M
2023-12-19 292.95 294.25 286.75 293.45 0.0M
2023-12-18 293.00 295.90 288.00 290.95 0.1M
2023-12-15 297.80 300.00 292.50 294.20 0.0M
2023-12-14 297.00 301.40 295.00 296.40 0.0M
2023-12-13 298.65 299.85 292.65 296.85 0.0M
2023-12-12 295.15 301.80 292.60 296.35 0.0M
2023-12-11 297.00 303.00 293.00 299.00 0.0M
2023-12-08 304.45 310.40 293.10 296.85 0.1M
2023-12-07 306.20 310.00 302.00 303.30 0.0M
2023-12-06 314.00 314.60 302.00 304.65 0.0M
2023-12-05 301.15 319.50 301.15 311.65 0.1M
2023-12-04 311.00 313.40 300.20 301.10 0.0M
2023-12-01 309.10 314.40 305.00 306.85 0.0M
2023-11-30 309.70 309.95 303.00 309.10 0.0M
2023-11-29 309.95 319.20 306.00 309.70 0.1M
2023-11-28 305.40 316.00 305.40 308.15 0.1M
2023-11-24 291.00 312.75 290.95 304.65 0.4M
2023-11-23 284.65 290.90 283.40 290.35 0.0M
2023-11-22 272.75 291.40 271.35 282.45 0.1M
2023-11-21 273.10 278.40 271.00 272.75 0.0M
2023-11-20 299.90 299.90 271.45 272.50 0.0M
2023-11-17 284.00 291.50 283.30 289.35 0.0M
2023-11-16 295.60 296.10 283.85 288.05 0.0M
2023-11-15 296.00 299.50 291.60 295.60 0.0M
2023-11-13 295.05 299.30 292.30 295.85 0.0M
2023-11-12 293.00 298.00 293.00 295.00 0.0M
2023-11-10 290.95 295.00 289.10 292.85 0.0M
2023-11-09 286.00 292.40 284.25 287.40 0.0M
2023-11-08 296.85 298.55 290.00 292.15 0.0M
2023-11-07 296.60 302.05 287.95 296.15 0.1M
2023-11-06 282.20 291.40 279.30 280.05 0.0M
2023-11-03 288.10 294.70 280.50 282.15 0.1M
2023-11-02 280.00 282.00 268.45 280.25 0.1M
2023-11-01 283.75 293.00 274.35 276.90 0.1M
2023-10-31 278.00 289.00 278.00 284.35 0.1M
2023-10-30 268.05 284.75 264.30 282.00 0.2M
2023-10-27 244.75 274.50 240.10 264.85 0.4M
2023-10-26 227.00 244.30 216.05 240.60 0.1M
2023-10-25 229.80 235.00 214.50 227.50 0.0M
2023-10-23 248.95 248.95 223.35 230.40 0.0M
2023-10-20 245.00 247.90 241.80 242.75 0.0M
2023-10-19 246.90 247.50 241.20 243.45 0.0M
2023-10-18 248.55 250.50 245.50 246.90 0.0M
2023-10-17 245.00 249.25 244.75 246.90 0.0M
2023-10-16 245.30 246.10 240.85 245.35 0.0M
2023-10-13 243.00 251.75 241.10 245.60 0.1M
2023-10-12 236.00 245.95 236.00 242.05 0.0M
2023-10-11 231.05 239.90 230.65 236.55 0.0M
2023-10-10 226.85 231.55 225.70 230.65 0.0M
2023-10-09 227.00 227.00 221.15 223.50 0.0M
2023-10-06 223.85 231.90 221.25 227.65 0.0M
2023-10-05 223.65 224.70 219.15 222.75 0.0M
2023-10-04 218.05 226.00 218.05 221.25 0.0M
2023-10-03 227.00 227.00 217.00 218.90 0.0M
2023-09-29 231.10 231.20 220.65 223.45 0.0M
2023-09-28 231.55 234.30 228.25 229.80 0.0M
2023-09-27 232.75 235.95 228.30 231.20 0.0M
2023-09-26 233.50 238.25 229.90 232.75 0.0M
2023-09-25 242.15 244.00 232.05 233.45 0.0M
2023-09-22 238.05 245.40 238.05 241.25 0.0M
2023-09-21 240.95 242.00 237.00 239.95 0.0M
2023-09-20 246.00 246.00 238.25 239.40 0.0M
2023-09-18 246.00 253.00 243.50 245.65 0.1M
2023-09-15 241.15 248.75 241.15 243.50 0.0M
2023-09-14 238.45 247.75 234.50 241.15 0.0M
2023-09-13 236.95 240.00 227.30 238.40 0.0M
2023-09-12 246.05 247.05 225.00 235.65 0.1M
2023-09-11 249.00 249.00 240.00 245.15 0.0M
2023-09-08 251.05 255.15 245.00 245.85 0.0M
2023-09-07 243.80 253.00 243.80 251.15 0.1M
2023-09-06 242.85 245.70 241.10 243.80 0.0M
2023-09-05 247.05 253.05 234.95 243.35 0.1M
2023-09-04 249.90 249.90 239.15 245.15 0.1M
2023-09-01 245.20 249.20 241.75 246.65 0.0M
2023-08-31 247.80 251.15 243.75 245.15 0.0M
2023-08-30 247.95 249.35 245.40 247.00 0.0M
2023-08-29 250.15 251.05 244.65 246.35 0.0M
2023-08-28 245.00 252.25 245.00 249.55 0.0M
2023-08-25 248.25 248.55 238.15 244.95 0.0M
2023-08-24 246.05 250.10 245.90 247.90 0.0M
2023-08-23 249.90 251.15 245.45 246.00 0.0M
2023-08-22 244.70 250.00 243.90 246.65 0.1M
2023-08-21 235.05 248.65 235.05 242.40 0.1M
2023-08-18 233.00 239.70 230.45 235.05 0.1M
2023-08-17 227.00 234.80 227.00 233.35 0.0M
2023-08-16 226.00 238.40 226.00 231.15 0.1M
2023-08-14 229.10 234.85 222.20 229.25 0.1M
2023-08-11 236.00 236.95 227.65 229.15 0.1M
2023-08-10 233.50 243.00 231.45 240.25 0.2M
2023-08-09 213.85 236.00 208.30 231.45 0.2M
2023-08-08 206.95 214.00 202.95 213.85 0.0M
2023-08-07 211.00 215.15 207.70 212.05 0.0M
2023-08-04 214.70 217.50 210.75 211.00 0.0M
2023-08-03 210.00 217.65 210.00 213.30 0.0M
2023-08-02 214.30 217.05 207.45 212.95 0.0M
2023-08-01 222.40 222.75 213.45 216.35 0.1M
2023-07-31 211.10 223.75 210.40 221.45 0.1M
2023-07-28 212.05 213.95 205.95 208.50 0.0M
2023-07-27 216.00 219.60 209.60 212.05 0.0M
2023-07-26 207.85 215.00 204.00 214.35 0.1M
2023-07-25 200.05 206.95 200.05 204.75 0.0M
2023-07-24 210.00 215.00 200.00 201.05 0.1M
2023-07-21 210.00 213.00 209.35 209.55 0.0M
2023-07-20 211.05 221.35 210.10 212.80 0.0M
2023-07-19 212.05 217.00 208.00 209.95 0.0M
2023-07-18 223.00 227.55 211.30 212.35 0.0M
2023-07-17 219.20 228.40 219.20 225.50 0.0M
2023-07-14 207.15 224.80 207.15 221.45 0.2M
2023-07-13 219.00 224.00 206.15 208.30 0.1M
2023-07-12 211.00 218.00 210.50 216.85 0.0M
2023-07-11 208.95 216.00 206.00 211.40 0.1M
2023-07-10 206.10 210.85 203.40 208.00 0.0M
2023-07-07 209.40 209.40 203.50 205.60 0.0M
2023-07-06 205.05 212.80 205.05 207.50 0.0M
2023-07-05 200.15 208.75 200.15 205.75 0.0M
2023-07-04 205.50 210.00 199.20 200.20 0.0M
2023-07-03 206.05 209.05 203.95 204.60 0.0M
2023-06-30 214.00 214.50 206.10 206.85 0.1M
2023-06-28 199.85 219.00 199.85 214.30 0.1M
2023-06-27 199.85 207.00 198.25 199.80 0.0M
2023-06-26 196.00 200.20 194.10 198.40 0.0M
2023-06-23 199.05 202.30 194.00 196.20 0.0M
2023-06-22 201.40 203.05 196.35 200.25 0.0M
2023-06-21 203.50 206.70 198.50 201.55 0.0M
2023-06-20 197.00 202.55 197.00 201.35 0.0M
2023-06-19 207.10 209.00 193.85 196.55 0.0M
2023-06-16 210.10 214.05 206.25 207.70 0.0M
2023-06-15 206.10 218.80 205.50 210.10 0.1M
2023-06-14 208.00 209.20 203.50 205.50 0.0M
2023-06-13 213.45 213.85 204.60 207.25 0.1M
2023-06-12 195.35 212.80 195.35 211.05 0.1M
2023-06-09 189.40 200.00 189.40 196.20 0.0M
2023-06-08 192.05 200.75 192.05 193.00 0.0M
2023-06-07 202.00 202.85 194.05 195.10 0.0M
2023-06-06 211.45 211.45 199.50 200.80 0.1M
2023-06-05 195.15 214.40 195.15 210.95 0.2M
2023-06-02 192.40 195.80 182.85 193.45 0.2M
2023-06-01 172.55 193.75 172.50 190.45 0.4M
2023-05-31 165.15 177.50 160.65 173.05 0.3M
2023-05-30 158.95 161.75 152.80 157.85 0.0M
2023-05-29 160.00 162.40 157.90 159.10 0.0M
2023-05-26 161.60 161.95 158.05 158.50 0.0M
2023-05-25 159.30 164.35 159.30 161.25 0.0M
2023-05-24 159.25 162.50 157.60 160.25 0.0M
2023-05-23 157.65 164.35 157.60 159.50 0.0M
2023-05-22 160.45 162.55 157.60 159.10 0.0M
2023-05-19 162.00 167.00 160.00 160.45 0.0M
2023-05-18 164.00 168.20 164.00 164.95 0.0M
2023-05-17 165.05 169.00 162.70 167.85 0.1M
2023-05-16 154.95 168.35 154.95 164.45 0.1M
2023-05-15 156.05 158.05 153.10 153.90 0.0M
2023-05-12 151.55 161.25 150.45 157.90 0.0M
2023-05-11 151.90 152.75 150.15 150.95 0.0M
2023-05-10 151.00 153.45 149.50 151.20 0.0M
2023-05-09 156.00 156.00 148.95 149.75 0.0M
2023-05-08 148.00 157.15 148.00 155.50 0.0M
2023-05-05 149.80 152.65 147.45 148.25 0.0M
2023-05-04 152.45 155.00 150.05 151.25 0.1M
2023-05-03 155.95 158.40 152.05 153.25 0.1M
2023-05-02 136.90 160.00 136.90 157.55 0.2M
2023-04-28 134.05 138.15 133.65 135.00 0.0M
2023-04-27 133.05 135.50 132.25 133.10 0.0M
2023-04-26 132.85 135.25 132.50 133.10 0.0M
2023-04-25 131.25 146.50 131.25 132.85 0.2M
2023-04-24 131.60 134.85 129.20 130.95 0.0M
2023-04-21 137.90 138.20 133.40 133.90 0.0M
2023-04-20 134.65 141.75 134.35 138.00 0.0M
2023-04-19 133.90 136.70 131.75 132.85 0.0M
2023-04-18 137.35 139.25 134.35 135.80 0.0M
2023-04-17 137.65 139.45 135.65 136.95 0.0M
2023-04-13 134.10 139.50 134.10 137.65 0.0M
2023-04-12 134.10 135.90 133.80 135.25 0.0M
2023-04-11 129.50 138.50 129.00 135.20 0.0M
2023-04-10 125.95 132.30 124.55 130.55 0.0M
2023-04-06 116.40 132.00 116.40 127.35 0.1M
2023-04-05 114.90 118.90 114.90 116.85 0.0M
2023-04-03 111.90 116.40 111.90 114.85 0.0M
2023-03-31 109.00 113.50 108.10 111.90 0.1M
2023-03-29 102.30 107.95 102.30 107.00 0.0M
2023-03-28 107.00 107.50 101.15 102.70 0.1M
2023-03-27 113.45 113.45 105.10 105.70 0.0M
2023-03-24 118.00 118.65 111.80 112.85 0.0M
2023-03-23 120.25 123.70 116.75 117.60 0.0M
2023-03-22 118.90 124.10 118.40 122.85 0.0M
2023-03-21 118.95 120.15 117.00 117.40 0.0M
2023-03-20 122.20 122.20 116.45 117.15 0.0M
2023-03-17 115.45 123.85 115.00 122.35 0.0M
2023-03-16 126.10 126.10 114.20 115.45 0.0M
2023-03-15 127.90 128.10 124.55 125.00 0.0M
2023-03-14 125.10 128.70 125.10 125.95 0.0M
2023-03-13 134.05 134.40 127.05 128.00 0.0M
2023-03-10 134.00 136.30 133.20 134.30 0.0M
2023-03-09 133.60 137.50 133.55 135.45 0.0M
2023-03-08 130.15 134.55 130.15 133.60 0.0M
2023-03-06 131.10 134.90 131.10 132.75 0.0M
2023-03-03 133.90 135.00 132.05 133.70 0.0M
2023-03-02 131.80 137.35 131.80 134.05 0.0M
2023-03-01 128.95 133.70 127.80 132.80 0.0M
2023-02-28 127.70 129.70 127.25 129.10 0.0M
2023-02-27 131.60 131.60 127.15 128.60 0.0M
2023-02-24 130.10 133.65 130.10 132.45 0.0M
2023-02-23 131.85 134.80 130.35 132.55 0.0M
2023-02-22 131.30 133.50 130.95 131.50 0.0M
2023-02-21 130.50 134.85 130.20 131.80 0.0M
2023-02-20 131.75 132.50 130.15 130.55 0.0M
2023-02-17 130.90 131.95 129.95 130.45 0.0M
2023-02-16 131.30 132.50 128.65 131.30 0.0M
2023-02-15 129.70 131.60 129.10 130.60 0.0M
2023-02-14 129.45 131.55 129.40 129.80 0.0M
2023-02-13 130.05 131.55 129.00 130.50 0.0M
2023-02-10 128.30 132.30 128.30 129.90 0.0M
2023-02-09 131.45 131.50 129.40 130.15 0.0M
2023-02-08 128.50 131.45 128.15 130.85 0.0M
2023-02-07 128.25 130.40 125.15 130.05 0.0M
2023-02-06 124.90 136.05 124.90 131.95 0.0M
2023-02-03 132.95 133.30 129.90 130.60 0.0M
2023-02-02 129.20 136.00 127.95 132.90 0.0M
2023-02-01 125.10 132.25 125.10 129.20 0.0M
2023-01-31 123.95 127.15 122.90 125.85 0.0M
2023-01-30 122.50 126.85 122.50 123.95 0.0M
2023-01-27 125.10 127.85 122.50 125.05 0.0M
2023-01-25 129.70 129.70 125.25 127.65 0.0M
2023-01-24 132.45 132.95 129.00 129.65 0.0M
2023-01-23 131.00 131.20 129.00 130.45 0.1M
2023-01-20 132.40 132.85 131.00 131.35 0.1M
2023-01-19 133.00 133.20 131.85 132.40 0.0M
2023-01-18 130.25 133.70 130.25 132.80 0.0M
2023-01-17 134.90 134.90 131.30 132.85 0.0M
2023-01-16 130.70 135.05 130.70 133.10 0.0M
2023-01-13 133.85 134.35 132.85 133.05 0.0M
2023-01-12 136.30 136.40 132.70 133.15 0.0M
2023-01-11 134.40 135.45 133.00 133.50 0.0M
2023-01-10 134.00 136.35 132.70 134.30 0.0M
2023-01-09 135.80 135.80 132.95 133.05 0.0M
2023-01-06 133.60 134.95 132.15 133.25 0.0M
2023-01-05 136.90 137.85 133.75 135.80 0.0M
2023-01-04 140.05 140.95 135.80 136.80 0.0M
2023-01-03 136.00 143.70 133.75 141.30 0.1M
2023-01-02 135.30 135.60 130.65 133.65 0.0M