Indraprastha Medical

IMCL
🏛️ india →
573.70
Last Update: 2025-10-07
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
2023-12-29 172.95 173.90 168.25 172.45 0.1M
2023-12-28 179.00 179.00 171.00 172.95 0.1M
2023-12-27 179.45 182.00 175.25 176.75 0.1M
2023-12-26 179.60 182.70 177.75 178.65 0.1M
2023-12-22 183.90 184.00 177.00 179.55 0.1M
2023-12-21 173.10 180.80 168.00 179.55 0.1M
2023-12-20 183.90 184.55 172.25 173.45 0.2M
2023-12-19 185.00 185.95 180.50 181.30 0.2M
2023-12-18 189.00 189.00 183.00 184.25 0.1M
2023-12-15 187.00 192.50 185.00 186.35 0.2M
2023-12-14 188.40 189.00 183.75 186.80 0.1M
2023-12-13 190.50 190.60 184.00 186.00 0.1M
2023-12-12 188.00 191.00 186.10 187.60 0.1M
2023-12-11 193.75 193.75 186.00 187.00 0.2M
2023-12-08 191.95 191.95 182.00 187.25 0.2M
2023-12-07 191.00 197.00 187.10 188.95 0.2M
2023-12-06 189.95 201.90 189.95 195.10 0.6M
2023-12-05 211.95 211.95 199.95 199.95 0.3M
2023-12-04 212.00 216.80 202.65 210.45 0.1M
2023-12-01 210.60 217.00 208.70 209.35 0.1M
2023-11-30 217.95 217.95 208.60 210.60 0.1M
2023-11-29 220.00 221.50 214.00 215.95 0.1M
2023-11-28 224.75 228.90 213.60 218.10 0.1M
2023-11-24 227.95 229.80 222.60 224.75 0.1M
2023-11-23 221.90 229.80 221.90 225.70 0.1M
2023-11-22 218.50 224.80 218.20 221.85 0.2M
2023-11-21 214.00 219.60 211.00 218.65 0.2M
2023-11-20 211.80 211.90 207.90 209.65 0.2M
2023-11-17 211.50 211.50 202.60 203.85 0.1M
2023-11-16 211.50 214.50 206.00 208.95 0.1M
2023-11-15 216.95 216.95 203.00 211.50 0.2M
2023-11-13 203.95 208.50 197.00 207.60 0.2M
2023-11-12 200.00 203.50 200.00 202.75 0.2M
2023-11-10 192.25 195.50 188.00 193.85 0.1M
2023-11-09 203.80 203.80 190.25 192.25 0.3M
2023-11-08 194.00 196.60 192.00 196.60 0.2M
2023-11-07 185.00 187.25 182.00 187.25 0.4M
2023-11-06 178.35 178.35 175.70 178.35 0.2M
2023-11-03 175.00 175.50 167.40 169.90 0.1M
2023-11-02 170.00 173.90 167.65 172.90 0.1M
2023-11-01 174.05 174.05 171.00 172.20 0.2M
2023-10-31 159.00 165.80 159.00 165.80 0.1M
2023-10-30 162.40 162.40 155.00 157.95 0.0M
2023-10-27 154.15 162.00 154.15 160.35 0.0M
2023-10-26 156.50 158.00 149.00 155.80 0.1M
2023-10-25 162.80 162.80 155.00 156.80 0.1M
2023-10-23 166.80 167.00 157.00 158.10 0.1M
2023-10-20 167.00 168.90 162.65 164.75 0.1M
2023-10-19 169.80 169.80 167.00 167.75 0.1M
2023-10-18 173.45 174.80 168.00 169.80 0.1M
2023-10-17 175.90 175.90 172.50 173.10 0.1M
2023-10-16 173.05 176.40 172.00 173.40 0.1M
2023-10-13 177.00 177.00 172.00 173.90 0.0M
2023-10-12 177.00 177.00 172.00 176.30 0.1M
2023-10-11 178.00 179.00 172.50 173.65 0.1M
2023-10-10 175.95 177.90 172.50 175.85 0.1M
2023-10-09 176.05 180.00 170.20 175.05 0.1M
2023-10-06 173.10 179.80 173.10 176.90 0.1M
2023-10-05 174.80 175.00 171.00 173.10 0.0M
2023-10-04 176.20 177.90 171.00 173.10 0.1M
2023-10-03 170.00 176.00 167.00 175.45 0.2M
2023-09-29 167.50 169.00 164.60 167.85 0.1M
2023-09-28 168.40 169.40 162.90 164.00 0.0M
2023-09-27 167.55 170.85 164.40 165.30 0.1M
2023-09-26 172.00 172.00 167.00 167.55 0.1M
2023-09-25 161.10 169.15 161.10 169.05 0.2M
2023-09-22 161.60 161.60 156.50 161.10 0.1M
2023-09-21 159.50 161.50 157.55 159.65 0.1M
2023-09-20 159.60 162.55 158.50 160.85 0.1M
2023-09-18 162.40 168.40 157.95 159.60 0.2M
2023-09-15 160.00 164.50 157.00 161.50 0.1M
2023-09-14 162.70 163.00 158.65 160.50 0.0M
2023-09-13 159.85 163.80 152.00 160.00 0.1M
2023-09-12 168.90 170.50 159.70 159.85 0.2M
2023-09-11 165.00 169.65 163.00 168.10 0.1M
2023-09-08 168.30 171.25 165.00 165.45 0.1M
2023-09-07 164.00 172.40 163.40 168.30 0.1M
2023-09-06 166.05 169.95 162.60 164.45 0.2M
2023-09-05 175.50 180.00 170.30 170.30 0.2M
2023-09-04 179.80 183.00 175.00 179.25 0.1M
2023-09-01 181.85 181.85 176.00 178.95 0.1M
2023-08-31 183.45 183.45 175.00 180.05 0.1M
2023-08-30 184.40 186.00 178.00 179.90 0.1M
2023-08-29 180.00 184.35 178.55 182.15 0.4M
2023-08-28 170.40 175.60 169.35 175.60 0.1M
2023-08-25 167.10 173.95 164.00 167.25 0.1M
2023-08-24 171.00 175.00 164.00 168.70 0.2M
2023-08-23 171.30 176.25 170.00 171.75 0.4M
2023-08-22 163.50 167.90 163.00 167.90 0.2M
2023-08-21 153.90 160.75 153.15 159.95 0.2M
2023-08-18 155.40 155.80 149.10 153.10 0.1M
2023-08-17 159.00 159.00 150.75 155.45 0.1M
2023-08-16 158.00 159.95 154.75 157.20 0.2M
2023-08-14 146.75 158.70 146.75 156.20 0.3M
2023-08-11 159.70 160.70 151.75 154.45 0.3M
2023-08-10 153.45 161.00 148.50 159.70 0.4M
2023-08-09 151.80 155.05 140.35 154.95 0.7M
2023-08-08 147.70 147.70 143.70 147.70 0.3M
2023-08-07 140.70 140.70 140.70 140.70 0.1M
2023-08-04 131.70 135.95 131.45 134.00 0.3M
2023-08-03 122.00 130.80 120.30 129.50 0.3M
2023-08-02 128.65 128.65 122.50 124.60 0.4M
2023-08-01 130.00 133.10 125.65 127.90 0.4M
2023-07-31 126.80 126.85 125.00 126.85 0.2M
2023-07-28 115.50 120.95 113.10 120.85 0.4M
2023-07-27 109.65 115.50 109.65 115.20 0.2M
2023-07-26 110.00 114.00 110.00 111.00 0.1M
2023-07-25 115.50 116.95 109.25 109.50 0.2M
2023-07-24 113.30 115.00 113.00 115.00 0.2M
2023-07-21 104.80 109.55 104.05 109.55 0.1M
2023-07-20 106.45 107.50 104.00 104.35 0.1M
2023-07-19 105.30 108.00 105.00 105.25 0.1M
2023-07-18 108.00 110.25 104.00 106.50 0.2M
2023-07-17 106.00 109.10 105.00 107.95 0.2M
2023-07-14 104.20 109.35 104.20 105.70 0.4M
2023-07-13 112.80 112.95 109.65 109.65 0.1M
2023-07-12 116.10 116.10 107.45 115.40 0.8M
2023-07-11 110.60 110.60 110.60 110.60 0.2M
2023-07-10 105.35 105.35 105.35 105.35 0.2M
2023-07-07 96.00 100.35 95.40 100.35 0.5M
2023-07-06 92.95 96.15 92.05 95.60 0.3M
2023-07-05 91.30 93.55 90.50 92.70 0.2M
2023-07-04 91.75 91.75 88.65 90.80 0.1M
2023-07-03 92.45 92.45 90.40 90.70 0.1M
2023-06-30 92.45 92.70 90.85 91.35 0.1M
2023-06-28 92.30 93.00 91.20 91.35 0.1M
2023-06-27 91.50 94.50 91.50 91.80 0.1M
2023-06-26 91.00 92.25 90.10 91.40 0.1M
2023-06-23 92.85 94.00 90.65 92.05 0.1M
2023-06-22 94.00 96.00 92.45 92.90 0.2M
2023-06-21 93.00 94.60 91.20 93.90 0.2M
2023-06-20 92.00 93.40 91.70 92.25 0.1M
2023-06-19 91.70 93.20 91.00 92.15 0.2M
2023-06-16 91.40 92.50 90.00 90.75 0.1M
2023-06-15 90.00 92.45 89.55 91.40 0.2M
2023-06-14 89.00 90.40 88.05 89.80 0.1M
2023-06-13 88.00 89.90 88.00 88.80 0.1M
2023-06-12 89.00 89.95 87.85 88.10 0.1M
2023-06-09 88.15 90.10 87.15 88.20 0.1M
2023-06-08 90.30 91.40 87.90 88.35 0.1M
2023-06-07 89.55 90.80 88.50 89.85 0.1M
2023-06-06 90.25 92.00 89.55 89.75 0.1M
2023-06-05 91.25 93.75 89.15 90.25 0.1M
2023-06-02 90.90 92.95 90.90 91.75 0.1M
2023-06-01 89.25 92.00 89.00 90.90 0.2M
2023-05-31 87.50 89.90 87.50 89.25 0.1M
2023-05-30 88.40 90.00 87.00 89.20 0.1M
2023-05-29 88.50 89.25 85.60 88.40 0.1M
2023-05-26 90.40 92.25 87.50 87.90 0.2M
2023-05-25 85.30 89.05 84.05 89.05 0.3M
2023-05-24 85.10 85.80 84.00 84.85 0.1M
2023-05-23 84.00 84.80 83.30 84.35 0.1M
2023-05-22 82.20 85.20 82.20 84.00 0.1M
2023-05-19 83.90 83.90 81.90 82.20 0.0M
2023-05-18 84.70 84.70 83.10 83.20 0.0M
2023-05-17 84.20 84.50 83.30 83.70 0.0M
2023-05-16 85.95 86.00 82.00 83.25 0.1M
2023-05-15 85.80 86.30 84.05 84.40 0.1M
2023-05-12 83.75 86.50 83.10 85.40 0.1M
2023-05-11 84.40 84.95 83.55 83.75 0.0M
2023-05-10 83.00 84.75 82.00 83.65 0.1M
2023-05-09 83.85 85.45 83.25 83.75 0.1M
2023-05-08 85.45 85.90 83.05 83.70 0.1M
2023-05-05 86.45 86.80 84.05 84.15 0.1M
2023-05-04 85.00 86.75 84.10 86.15 0.1M
2023-05-03 84.80 85.75 84.00 84.70 0.1M
2023-05-02 85.75 86.10 84.20 84.80 0.1M
2023-04-28 84.50 86.25 83.70 84.15 0.1M
2023-04-27 84.20 85.80 83.90 84.45 0.0M
2023-04-26 85.65 85.65 83.75 84.20 0.0M
2023-04-25 86.25 86.80 84.55 85.05 0.0M
2023-04-24 84.80 86.90 83.55 86.25 0.0M
2023-04-21 85.65 85.65 84.00 84.40 0.0M
2023-04-20 86.00 86.50 83.65 84.50 0.0M
2023-04-19 86.75 88.00 84.55 86.05 0.1M
2023-04-18 84.00 87.60 84.00 86.05 0.1M
2023-04-17 83.10 84.75 80.50 84.50 0.1M
2023-04-13 83.00 83.35 81.60 83.10 0.0M
2023-04-12 82.95 83.00 81.70 82.85 0.0M
2023-04-11 82.75 82.75 81.05 82.55 0.0M
2023-04-10 80.50 82.80 80.50 82.20 0.1M
2023-04-06 79.00 81.00 78.70 80.50 0.1M
2023-04-05 79.00 79.90 77.75 79.70 0.0M
2023-04-03 78.30 79.40 77.50 79.05 0.0M
2023-03-31 76.80 77.85 76.10 77.05 0.1M
2023-03-29 76.65 77.75 76.10 76.80 0.1M
2023-03-28 78.10 78.10 76.55 76.90 0.0M
2023-03-27 79.85 79.85 77.50 78.05 0.0M
2023-03-24 79.50 79.95 78.00 78.15 0.0M
2023-03-23 78.65 80.10 78.65 79.05 0.0M
2023-03-22 78.95 80.45 77.50 79.95 0.0M
2023-03-21 78.35 79.25 78.15 78.55 0.0M
2023-03-20 81.50 81.50 77.35 78.45 0.0M
2023-03-17 80.45 80.85 79.00 79.90 0.0M
2023-03-16 79.80 80.30 78.65 80.05 0.0M
2023-03-15 80.00 81.00 78.65 79.70 0.0M
2023-03-14 81.20 81.20 79.45 79.65 0.0M
2023-03-13 80.60 82.30 80.10 80.35 0.0M
2023-03-10 82.75 82.95 80.35 81.95 0.0M
2023-03-09 84.15 84.85 82.25 83.15 0.0M
2023-03-08 82.00 84.50 81.85 83.35 0.0M
2023-03-06 81.30 83.95 81.00 83.50 0.1M
2023-03-03 83.25 83.30 81.00 81.25 0.0M
2023-03-02 82.00 82.60 81.45 82.10 0.0M
2023-03-01 79.40 82.50 79.00 82.00 0.0M
2023-02-28 77.55 80.00 77.55 79.00 0.0M
2023-02-27 80.70 80.75 77.05 78.95 0.1M
2023-02-24 80.10 81.30 79.60 80.10 0.1M
2023-02-23 80.00 81.95 80.00 81.00 0.0M
2023-02-22 82.50 83.10 80.60 81.25 0.0M
2023-02-21 82.25 83.50 82.00 83.15 0.0M
2023-02-20 83.35 84.00 81.50 81.75 0.0M
2023-02-17 82.60 84.25 81.60 82.80 0.1M
2023-02-16 82.95 83.30 82.25 82.85 0.0M
2023-02-15 83.45 83.45 81.35 82.50 0.0M
2023-02-14 81.60 83.00 81.10 82.45 0.0M
2023-02-13 82.60 84.75 82.60 83.10 0.0M
2023-02-10 84.65 84.65 81.65 84.15 0.1M
2023-02-09 84.20 85.80 82.75 83.85 0.1M
2023-02-08 84.00 84.00 81.75 82.30 0.1M
2023-02-07 84.00 85.00 82.50 83.40 0.1M
2023-02-06 82.80 84.65 82.00 83.70 0.1M
2023-02-03 81.70 83.70 81.70 82.40 0.1M
2023-02-02 81.65 84.00 80.30 83.05 0.1M
2023-02-01 86.75 87.95 82.85 83.70 0.2M
2023-01-31 82.90 87.45 82.90 87.20 0.1M
2023-01-30 85.00 85.15 82.15 83.30 0.1M
2023-01-27 87.65 87.75 83.00 85.10 0.1M
2023-01-25 89.70 89.70 85.55 87.25 0.1M
2023-01-24 91.55 93.45 88.55 89.75 0.2M
2023-01-23 92.50 94.30 90.15 92.20 0.3M
2023-01-20 90.30 92.40 90.20 91.90 0.6M
2023-01-19 88.00 91.70 87.80 89.90 0.5M
2023-01-18 83.55 87.55 83.55 87.35 0.3M
2023-01-17 84.15 84.45 83.25 83.55 0.1M
2023-01-16 83.50 85.35 82.75 83.60 0.1M
2023-01-13 82.55 83.50 81.50 82.70 0.1M
2023-01-12 83.30 83.35 81.75 83.00 0.1M
2023-01-11 82.80 83.50 82.30 82.70 0.1M
2023-01-10 83.45 83.70 82.30 82.80 0.1M
2023-01-09 83.70 84.00 82.15 83.05 0.1M
2023-01-06 81.85 83.75 80.70 82.50 0.1M
2023-01-05 82.10 83.80 81.50 81.85 0.1M
2023-01-04 84.95 85.20 82.55 83.25 0.1M
2023-01-03 84.15 85.25 83.15 84.50 0.1M
2023-01-02 84.00 84.00 82.55 83.05 0.1M