Indo Rama Synthetics

IRSY
🏛️ india →
60.44
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:07 55.45 55.45 55.45 55.45 0.1K
09:15 54.81 55.39 54.81 55.39 0.1K
09:16 55.01 55.11 54.41 55.11 1.0K
09:17 54.64 54.64 54.64 54.64 0.1K
09:19 54.47 54.47 54.35 54.35 0.2K
09:20 54.12 54.12 54.12 54.12 0.5K
09:23 54.32 54.32 54.32 54.32 0.5K
09:24 54.25 54.25 54.25 54.25 0.0K
09:26 54.24 54.44 54.24 54.44 0.7K
09:27 54.47 54.47 54.40 54.40 0.1K
09:29 54.16 54.24 54.12 54.24 1.4K
09:32 54.12 54.20 54.12 54.20 2.7K
09:33 54.20 54.20 54.20 54.20 0.1K
09:34 54.21 54.21 54.21 54.21 0.1K
09:36 54.12 54.12 54.12 54.12 1.4K
09:37 54.12 54.12 54.12 54.12 0.7K
09:39 54.12 54.12 54.12 54.12 0.1K
09:40 54.12 54.13 54.12 54.12 3.6K
09:41 54.14 54.14 54.14 54.14 0.5K
09:42 54.20 54.20 54.20 54.20 0.5K
09:45 54.21 54.21 54.21 54.21 0.0K
09:48 54.21 54.21 54.21 54.21 1.0K
09:49 54.21 54.21 54.12 54.12 0.4K
09:50 54.21 54.21 54.21 54.21 0.8K
09:51 54.38 54.38 54.38 54.38 0.1K
09:53 54.48 54.48 54.48 54.48 0.1K
09:55 54.49 54.49 54.49 54.49 0.1K
10:00 53.72 53.72 53.72 53.72 22.2K
10:01 54.06 54.25 54.06 54.25 1.0K
10:02 54.15 54.15 54.05 54.05 1.3K
10:06 53.81 53.99 53.81 53.99 0.1K
10:07 53.95 53.95 53.95 53.95 0.0K
10:08 53.97 53.97 53.97 53.97 0.0K
10:10 53.88 53.88 53.88 53.88 0.6K
10:11 53.85 53.85 53.85 53.85 0.6K
10:13 54.09 54.16 53.55 53.75 1.2K
10:15 53.55 53.55 53.55 53.55 5.7K
10:16 53.72 53.72 53.72 53.72 0.0K
10:19 53.80 53.80 53.80 53.80 0.8K
10:20 54.00 54.10 54.00 54.10 0.4K
10:21 54.00 54.15 54.00 54.15 0.9K
10:26 54.16 54.16 54.16 54.16 0.0K
10:29 54.15 54.15 54.15 54.15 0.3K
10:32 54.20 54.20 54.20 54.20 0.9K
10:33 54.20 54.20 54.20 54.20 0.1K
10:36 54.20 54.20 54.20 54.20 0.2K
10:38 54.31 54.31 54.31 54.31 0.2K
10:46 54.30 54.30 54.30 54.30 0.0K
10:50 54.20 54.20 54.20 54.20 0.1K
10:59 54.29 54.29 54.29 54.29 0.0K
11:00 54.29 54.29 54.29 54.29 0.0K
11:03 54.30 54.30 54.30 54.30 1.2K
11:07 54.31 54.31 54.31 54.31 0.0K
11:09 54.30 54.30 54.30 54.30 0.0K
11:11 54.30 54.30 54.30 54.30 6.1K
11:18 54.30 54.30 54.30 54.30 0.2K
11:21 54.30 54.30 54.30 54.30 1.6K
11:23 54.30 54.30 54.30 54.30 0.0K
11:29 54.30 54.30 54.30 54.30 0.0K
11:34 54.31 54.32 54.31 54.32 0.5K
11:35 54.35 54.35 54.35 54.35 0.4K
11:41 54.35 54.35 54.35 54.35 1.0K
11:44 54.35 54.35 54.35 54.35 3.0K
11:46 54.35 54.35 54.35 54.35 3.0K
11:48 54.35 54.35 54.35 54.35 0.0K
11:55 54.35 54.35 54.35 54.35 0.5K
11:56 54.36 54.36 54.36 54.36 0.2K
12:02 54.36 54.36 54.36 54.36 0.9K
12:03 54.40 54.40 54.40 54.40 0.1K
12:05 54.40 54.40 54.40 54.40 1.0K
12:06 54.48 54.48 54.48 54.48 0.1K
12:11 54.40 54.40 54.40 54.40 2.5K
12:12 54.26 54.26 53.56 53.67 2.0K
12:13 53.80 53.80 53.80 53.80 0.6K
12:20 53.80 53.80 53.80 53.80 0.1K
12:21 53.80 53.80 53.80 53.80 0.0K
12:23 53.94 53.94 53.94 53.94 0.0K
12:26 54.00 54.00 54.00 54.00 0.5K
12:27 54.18 54.18 54.11 54.11 0.2K
12:38 54.11 54.11 54.11 54.11 0.1K
12:52 54.27 54.27 54.27 54.27 0.0K
12:58 54.11 54.11 54.11 54.11 0.2K
13:08 54.30 54.30 54.30 54.30 0.9K
13:12 54.40 54.40 54.40 54.40 0.3K
13:13 54.40 54.40 54.40 54.40 0.5K
13:20 54.40 54.42 54.40 54.42 1.0K
13:23 54.42 54.42 54.42 54.42 1.0K
13:30 54.42 54.42 54.42 54.42 0.0K
13:32 54.42 54.42 54.42 54.42 0.8K
13:35 54.45 54.45 54.45 54.45 1.0K
13:36 54.49 54.49 54.45 54.45 0.0K
13:37 54.45 54.45 54.45 54.45 0.1K
13:38 54.45 54.45 54.45 54.45 6.6K
13:39 54.50 54.50 54.30 54.31 11.2K
13:40 54.41 54.41 54.40 54.40 6.6K
13:41 54.41 54.41 54.41 54.41 1.3K
13:42 54.41 54.41 54.41 54.41 1.0K
13:44 54.41 54.41 54.41 54.41 0.3K
13:45 54.49 54.50 54.49 54.50 2.1K
13:46 54.50 54.50 54.50 54.50 0.5K
13:47 54.50 54.50 54.50 54.50 0.8K
13:48 54.50 54.50 54.50 54.50 0.5K
13:49 54.50 54.50 54.50 54.50 0.5K
13:50 54.54 54.60 54.54 54.60 2.2K
13:51 54.60 54.64 54.60 54.64 0.4K
13:52 54.60 54.60 54.60 54.60 1.7K
13:53 54.60 54.60 54.60 54.60 0.1K
13:54 54.50 54.50 54.50 54.50 0.3K
13:55 54.55 54.55 54.41 54.41 1.1K
13:59 54.60 54.60 54.60 54.60 0.6K
14:00 54.60 54.60 54.60 54.60 0.5K
14:01 54.60 54.60 54.60 54.60 1.1K
14:02 54.60 54.60 54.60 54.60 1.2K
14:03 54.60 54.60 54.60 54.60 3.4K
14:04 54.60 54.60 54.60 54.60 0.5K
14:07 54.60 54.60 54.60 54.60 2.4K
14:08 54.60 54.60 54.60 54.60 0.5K
14:09 54.60 54.60 54.60 54.60 0.3K
14:10 54.60 54.60 54.60 54.60 1.0K
14:11 54.60 54.60 54.60 54.60 0.7K
14:17 54.41 54.42 54.41 54.42 0.3K
14:18 54.41 54.41 54.41 54.41 0.3K
14:19 54.41 54.41 54.31 54.31 0.9K
14:20 54.31 54.38 54.31 54.31 1.7K
14:21 54.10 54.27 54.10 54.10 3.0K
14:23 54.10 54.10 54.10 54.10 0.3K
14:24 54.23 54.23 54.23 54.23 0.0K
14:25 54.40 54.40 54.10 54.10 2.0K
14:26 54.10 54.23 54.10 54.10 4.4K
14:29 54.16 54.61 54.16 54.61 2.7K
14:30 54.62 54.70 54.62 54.70 1.0K
14:35 54.65 54.65 54.48 54.48 0.1K
14:37 54.68 54.68 54.68 54.68 0.5K
14:39 54.75 54.75 54.54 54.54 1.0K
14:52 54.09 54.09 54.09 54.09 0.7K
14:54 54.09 54.09 54.09 54.09 1.6K
14:55 54.16 54.16 54.16 54.16 0.0K
14:59 54.08 54.08 54.08 54.08 0.0K
15:00 54.06 54.06 54.05 54.05 0.1K
15:01 54.05 54.05 54.05 54.05 0.0K
15:02 54.16 54.16 54.16 54.16 0.0K
15:04 54.17 54.17 54.17 54.17 0.0K
15:09 53.93 53.93 53.93 53.93 0.2K
15:10 54.00 54.00 54.00 54.00 0.6K
15:14 54.25 54.25 54.25 54.25 0.0K
15:16 54.33 54.33 54.33 54.33 1.0K
15:17 54.30 54.55 54.30 54.55 0.6K
15:18 54.80 54.90 54.80 54.90 3.7K
15:19 54.90 54.90 54.80 54.80 4.1K
15:20 54.80 54.89 54.80 54.89 0.7K
15:21 54.90 55.00 54.90 55.00 6.8K
15:22 54.92 55.00 54.92 54.92 5.3K
15:23 55.00 55.00 55.00 55.00 1.0K
15:24 55.00 55.00 55.00 55.00 0.3K
15:25 54.75 54.75 54.75 54.75 0.1K
15:26 54.99 54.99 54.99 54.99 0.1K
15:27 54.75 54.75 54.75 54.75 0.4K
15:28 54.75 54.95 54.75 54.95 0.6K
15:29 55.00 55.25 54.83 54.83 9.2K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 58.25 60.44 58.25 60.44 1.2M
2025-09-29 56.00 57.57 55.47 57.57 0.7M
2025-09-26 55.45 55.45 53.24 54.83 0.2M
2025-09-25 53.44 55.74 53.44 54.81 0.1M
2025-09-24 55.50 55.50 53.75 54.47 0.1M
2025-09-23 54.70 55.89 53.23 55.04 0.1M
2025-09-22 53.60 54.30 52.96 53.80 0.0M
2025-09-19 53.72 54.30 52.83 53.15 0.1M
2025-09-18 52.50 54.90 52.50 53.72 0.1M
2025-09-17 53.05 54.15 52.05 52.54 0.1M
2025-09-16 54.49 54.52 53.51 53.61 0.1M
2025-09-15 54.45 54.85 53.50 54.25 0.1M
2025-09-12 55.01 55.45 53.60 53.67 0.1M
2025-09-11 52.50 55.55 52.50 54.09 0.2M
2025-09-10 51.85 53.56 51.85 53.18 0.1M
2025-09-09 52.99 53.99 51.71 52.09 0.1M
2025-09-08 53.74 54.33 51.25 52.46 0.1M
2025-09-05 54.74 54.74 51.25 52.20 0.1M
2025-09-04 54.94 54.94 53.02 53.86 0.1M
2025-09-03 52.45 54.49 52.45 53.50 0.1M
2025-09-02 50.00 52.68 50.00 52.68 0.1M
2025-09-01 50.89 51.60 50.00 50.18 0.0M
2025-08-29 50.99 51.00 49.05 50.49 0.1M
2025-08-28 49.00 51.80 48.20 50.12 0.3M
2025-08-26 52.25 53.50 50.35 50.45 0.1M
2025-08-25 55.25 55.40 52.30 53.01 0.1M
2025-08-22 53.52 55.40 52.00 53.92 0.1M
2025-08-21 55.40 55.40 52.72 53.52 0.2M
2025-08-20 56.30 57.85 54.36 55.50 0.3M
2025-08-19 56.71 56.71 55.00 56.71 0.7M
2025-08-18 54.01 54.01 54.01 54.01 0.1M
2025-08-14 53.25 53.41 51.00 51.44 0.1M
2025-08-13 51.50 52.99 50.55 52.41 0.2M
2025-08-12 49.74 52.20 49.74 50.89 0.1M
2025-08-11 48.30 51.94 48.30 49.98 0.1M
2025-08-08 50.10 52.20 49.50 49.70 0.0M
2025-08-07 51.40 51.95 49.50 51.32 0.1M
2025-08-06 50.00 51.49 49.00 50.98 0.1M
2025-08-05 50.00 50.74 49.00 50.01 0.0M
2025-08-04 50.37 50.37 49.70 49.92 0.0M
2025-08-01 52.85 52.85 49.86 50.37 0.1M
2025-07-31 52.00 53.55 50.60 52.35 0.1M
2025-07-30 51.89 53.08 50.66 52.59 0.1M
2025-07-29 50.40 52.35 49.10 51.45 0.1M
2025-07-28 50.50 52.15 49.30 49.88 0.1M
2025-07-25 52.00 53.00 50.51 51.22 0.1M
2025-07-24 52.95 53.99 52.51 52.75 0.1M
2025-07-23 50.40 53.46 50.30 52.55 0.3M
2025-07-22 52.00 52.70 50.15 50.92 0.1M
2025-07-21 51.90 52.80 50.60 52.18 0.2M
2025-07-18 52.50 52.50 50.40 50.78 0.1M
2025-07-17 51.40 52.70 49.85 52.01 0.2M
2025-07-16 49.00 51.19 49.00 50.54 0.1M
2025-07-15 49.50 50.69 49.01 49.61 0.0M
2025-07-14 51.25 51.70 48.85 49.79 0.1M
2025-07-11 51.50 52.27 50.30 51.28 0.2M
2025-07-10 52.50 52.50 50.80 51.93 0.1M
2025-07-09 51.70 52.40 51.40 51.89 0.2M
2025-07-08 49.57 51.30 49.57 50.93 0.3M
2025-07-07 48.50 50.43 47.40 49.56 0.2M
2025-07-04 48.73 48.97 47.56 48.03 0.2M
2025-07-03 48.35 49.42 48.00 48.73 0.1M
2025-07-02 48.50 49.02 47.67 48.57 0.2M
2025-07-01 48.49 48.49 47.37 47.93 0.1M
2025-06-30 47.11 49.40 47.11 48.09 0.1M
2025-06-27 49.90 49.90 47.71 48.04 0.1M
2025-06-26 50.70 50.70 48.60 49.06 0.1M
2025-06-25 47.89 49.10 47.09 48.60 0.1M
2025-06-24 46.10 47.74 45.00 47.09 0.1M
2025-06-23 45.90 46.89 45.06 46.00 0.1M
2025-06-20 45.40 46.25 44.60 45.92 0.1M
2025-06-19 45.50 45.85 43.80 44.22 0.1M
2025-06-18 46.44 47.00 44.80 45.16 0.1M
2025-06-17 48.01 48.40 45.99 46.56 0.1M
2025-06-16 48.99 49.35 47.32 48.42 0.2M
2025-06-13 48.66 48.75 47.16 48.30 0.7M
2025-06-12 51.40 53.00 49.41 49.65 0.7M
2025-06-11 53.01 53.43 50.51 51.30 0.4M
2025-06-10 52.75 54.75 52.24 52.77 0.6M
2025-06-09 52.85 54.40 51.71 53.30 0.8M
2025-06-06 49.93 53.92 49.68 52.58 1.9M
2025-06-05 51.51 51.95 49.11 49.53 0.7M
2025-06-04 48.44 51.95 48.31 51.21 1.5M
2025-06-03 48.89 50.85 48.15 48.44 1.0M
2025-06-02 45.90 50.20 45.21 48.65 1.9M
2025-05-30 44.00 45.60 43.10 45.49 0.8M
2025-05-29 43.65 45.31 43.52 43.65 0.9M
2025-05-28 44.25 44.62 43.37 43.65 0.5M
2025-05-27 46.00 46.34 43.62 43.97 1.3M
2025-05-26 45.77 47.20 45.09 45.79 1.5M
2025-05-23 43.70 51.60 43.17 45.79 5.8M
2025-05-22 43.89 43.89 42.67 43.00 0.2M
2025-05-21 43.60 43.70 42.35 43.52 0.2M
2025-05-20 43.31 44.80 42.82 42.97 0.2M
2025-05-19 44.10 44.99 42.76 42.97 0.3M
2025-05-16 44.86 45.78 43.52 43.83 0.3M
2025-05-15 48.10 49.20 44.11 44.56 1.5M
2025-05-14 46.47 46.47 45.45 46.47 1.6M
2025-05-13 38.25 39.44 38.25 38.73 0.1M
2025-05-12 38.00 39.01 37.89 38.42 0.1M
2025-05-09 36.50 37.48 35.10 37.13 0.1M
2025-05-08 37.88 39.40 37.25 37.45 0.1M
2025-05-07 36.60 38.00 35.90 37.88 0.1M
2025-05-06 35.51 37.02 35.23 36.63 0.1M
2025-05-05 35.05 36.49 34.92 35.26 0.0M
2025-05-02 35.00 35.69 34.04 34.34 0.0M
2025-04-30 35.75 36.04 34.80 34.95 0.0M
2025-04-29 36.20 36.74 35.41 35.58 0.0M
2025-04-28 36.00 36.03 35.00 35.77 0.0M
2025-04-25 36.80 37.36 35.40 36.37 0.1M
2025-04-24 37.20 38.01 36.76 37.38 0.0M
2025-04-23 37.39 37.89 37.06 37.23 0.1M
2025-04-22 37.24 37.66 36.61 37.23 0.1M
2025-04-21 36.90 37.88 36.39 37.24 0.1M
2025-04-17 37.01 37.53 36.81 37.07 0.1M
2025-04-16 35.99 37.39 35.67 37.09 0.1M
2025-04-15 35.54 36.40 35.03 35.92 0.1M
2025-04-11 34.89 35.35 34.27 34.84 0.0M
2025-04-09 34.70 34.75 33.77 34.28 0.0M
2025-04-08 34.90 35.36 33.82 34.06 0.1M
2025-04-07 32.01 34.60 32.01 33.80 0.1M
2025-04-04 37.89 37.89 34.81 34.97 0.1M
2025-04-03 34.45 37.80 34.23 37.37 0.2M
2025-04-02 34.99 35.79 34.19 35.31 0.0M
2025-04-01 33.70 35.35 33.70 34.74 0.1M
2025-03-28 34.12 34.95 33.82 34.08 0.1M
2025-03-27 34.00 35.65 34.00 34.12 0.2M
2025-03-26 34.65 35.65 33.60 34.10 0.2M
2025-03-25 36.00 36.25 33.67 34.04 0.2M
2025-03-24 36.32 36.59 35.20 35.58 0.1M
2025-03-21 35.62 36.43 35.50 35.69 0.1M
2025-03-20 35.42 36.55 35.42 35.62 0.1M
2025-03-19 33.60 35.75 33.60 35.05 0.1M
2025-03-18 34.03 34.50 33.40 34.26 0.1M
2025-03-17 35.05 35.36 33.33 33.48 0.1M
2025-03-13 35.65 35.80 34.25 34.37 0.1M
2025-03-12 35.32 36.70 34.00 35.02 0.1M
2025-03-11 35.84 36.82 34.37 35.32 0.1M
2025-03-10 37.88 37.88 35.70 35.84 0.1M
2025-03-07 35.81 38.00 35.81 37.41 0.1M
2025-03-06 36.99 37.30 34.93 35.81 0.2M
2025-03-05 32.11 36.30 32.00 35.97 0.2M
2025-03-04 33.27 33.95 32.41 33.04 0.2M
2025-03-03 33.10 34.44 32.80 32.94 0.1M
2025-02-28 36.60 36.60 33.27 33.80 0.1M
2025-02-27 38.02 38.16 36.02 36.63 0.0M
2025-02-25 39.46 39.46 37.77 38.02 0.1M
2025-02-24 39.12 39.52 38.05 38.46 0.1M
2025-02-21 40.45 40.89 38.61 39.12 0.1M
2025-02-20 40.35 40.75 39.76 40.29 0.0M
2025-02-19 38.35 40.70 38.00 40.28 0.1M
2025-02-18 38.55 39.80 38.39 38.61 0.1M
2025-02-17 39.75 39.99 38.76 39.09 0.1M
2025-02-14 40.50 40.50 38.39 39.33 0.1M
2025-02-13 41.89 41.89 39.70 39.81 0.1M
2025-02-12 42.99 42.99 40.27 41.31 0.3M
2025-02-11 43.27 43.36 39.55 42.31 0.3M
2025-02-10 45.90 45.95 42.60 42.89 0.3M
2025-02-07 43.60 43.88 41.50 42.84 0.1M
2025-02-06 43.35 44.88 42.21 43.10 0.1M
2025-02-05 39.66 43.44 39.59 43.19 0.4M
2025-02-04 39.62 40.00 38.90 39.65 0.1M
2025-02-03 39.99 40.00 38.91 39.01 0.1M
2025-02-01 40.50 40.95 39.60 40.10 0.1M
2025-01-31 39.06 40.22 39.06 39.98 0.1M
2025-01-30 40.85 40.85 39.70 39.92 0.0M
2025-01-29 40.00 41.09 39.69 40.05 0.1M
2025-01-28 39.94 40.24 37.55 39.61 0.1M
2025-01-27 40.91 41.45 38.20 39.25 0.2M
2025-01-24 41.55 42.00 40.60 41.29 0.0M
2025-01-23 41.55 42.55 41.40 41.62 0.1M
2025-01-22 43.11 43.64 40.80 41.98 0.1M
2025-01-21 44.20 44.89 42.87 42.99 0.1M
2025-01-20 44.02 45.52 43.50 43.76 0.1M
2025-01-17 45.35 46.36 44.10 44.68 0.2M
2025-01-16 45.00 46.69 45.00 45.83 0.3M
2025-01-15 41.76 46.75 41.20 45.11 1.1M
2025-01-14 40.70 43.87 40.50 41.39 0.2M
2025-01-13 43.01 43.44 39.62 41.20 0.2M
2025-01-10 43.56 45.44 43.40 44.05 0.6M
2025-01-09 41.11 46.20 41.11 44.06 0.8M
2025-01-08 42.00 42.00 40.49 41.62 0.1M
2025-01-07 39.18 41.49 39.18 41.40 0.1M
2025-01-06 40.50 41.26 38.99 39.05 0.1M
2025-01-03 41.74 42.08 40.82 40.97 0.1M
2025-01-02 41.41 41.74 41.00 41.21 0.0M
2025-01-01 40.89 41.40 40.51 40.93 0.1M