Indrayani Biotech Ltd

INBT
🏛️ india →
12.72
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
2025-09-26 13.45 13.45 12.05 12.72 0.1M
2025-09-25 13.00 13.39 12.63 12.81 0.1M
2025-09-24 12.30 13.49 12.30 13.05 0.1M
2025-09-23 12.55 13.63 11.70 12.90 0.2M
2025-09-22 12.84 12.84 10.95 12.63 0.3M
2025-09-19 11.75 11.98 10.99 11.31 0.1M
2025-09-18 12.09 12.09 11.51 11.70 0.1M
2025-09-17 11.79 12.19 11.56 11.87 0.1M
2025-09-16 11.96 12.40 11.50 11.79 0.1M
2025-09-15 12.45 12.45 11.66 11.96 0.1M
2025-09-12 12.23 12.50 11.60 12.29 0.2M
2025-09-11 12.45 12.90 11.82 12.13 0.1M
2025-09-10 12.27 12.85 11.65 12.20 0.2M
2025-09-09 12.10 12.90 11.62 12.24 0.1M
2025-09-08 12.34 12.34 11.65 11.94 0.0M
2025-09-05 12.54 12.54 11.62 12.04 0.0M
2025-09-04 12.72 12.72 11.60 11.92 0.1M
2025-09-03 11.99 12.50 11.06 12.20 0.1M
2025-09-02 11.35 13.23 10.20 11.66 0.1M
2025-09-01 11.58 11.90 10.97 11.30 0.1M
2025-08-29 11.90 12.24 11.20 11.58 0.1M
2025-08-28 12.10 12.48 11.20 11.55 0.1M
2025-08-26 12.20 12.65 11.70 12.10 0.0M
2025-08-25 12.54 13.25 12.00 12.20 0.1M
2025-08-22 12.57 13.34 12.57 12.80 0.0M
2025-08-21 12.67 13.80 12.56 12.79 0.0M
2025-08-20 13.25 13.25 12.70 12.87 0.0M
2025-08-19 13.50 13.62 12.90 12.93 0.0M
2025-08-18 13.49 13.92 12.50 13.13 0.0M
2025-08-14 13.50 13.89 12.60 13.23 0.0M
2025-08-13 12.99 13.62 12.63 12.96 0.1M
2025-08-12 13.50 13.94 12.00 12.73 0.1M
2025-08-11 13.65 14.20 13.30 13.44 0.1M
2025-08-08 14.08 14.30 13.01 13.65 0.1M
2025-08-07 14.50 15.95 13.62 14.06 0.1M
2025-08-06 13.84 14.30 13.30 14.14 0.1M
2025-08-05 14.75 14.75 12.80 13.00 0.3M
2025-08-04 14.98 14.98 13.45 13.96 0.0M
2025-08-01 14.00 14.49 13.63 13.77 0.0M
2025-07-31 14.90 14.90 13.40 13.79 0.0M
2025-07-30 14.99 14.99 14.11 14.39 0.0M
2025-07-29 15.20 15.35 13.51 14.11 0.1M
2025-07-28 15.20 15.39 13.93 14.86 0.1M
2025-07-25 15.30 16.00 14.45 15.02 0.0M
2025-07-24 15.35 16.10 15.00 15.30 0.0M
2025-07-23 15.35 16.38 15.35 15.60 0.0M
2025-07-22 15.35 16.35 15.15 15.60 0.1M
2025-07-21 16.50 16.50 15.02 15.86 0.1M
2025-07-18 15.20 15.50 14.26 15.18 0.1M
2025-07-17 14.54 14.77 13.90 14.33 0.1M
2025-07-16 14.00 14.89 13.81 14.06 0.0M
2025-07-15 14.45 14.45 13.75 13.96 0.0M
2025-07-14 15.37 15.55 14.00 14.02 0.2M
2025-07-11 15.01 15.90 15.01 15.55 0.0M
2025-07-10 15.98 15.98 15.11 15.27 0.0M
2025-07-09 15.52 16.40 15.35 15.46 0.0M
2025-07-08 15.60 15.99 15.39 15.60 0.0M
2025-07-07 15.05 16.50 15.05 15.29 0.1M
2025-07-04 15.91 16.49 14.60 15.48 0.1M
2025-07-03 15.97 16.15 15.69 15.91 0.1M
2025-07-02 15.26 16.24 15.03 15.31 0.1M
2025-07-01 13.60 15.25 13.60 15.18 0.1M
2025-06-30 13.86 14.01 13.53 13.87 0.1M
2025-06-27 13.79 14.09 13.46 13.86 0.0M
2025-06-26 13.83 14.39 13.60 13.73 0.1M
2025-06-25 14.29 14.29 13.56 13.83 0.1M
2025-06-24 13.01 13.99 13.01 13.80 0.0M
2025-06-23 13.80 14.34 13.50 13.80 0.0M
2025-06-20 13.85 14.57 13.57 14.08 0.1M
2025-06-19 14.45 14.72 14.28 14.28 0.1M
2025-06-18 15.00 15.19 14.41 15.03 0.1M
2025-06-17 14.70 15.50 14.30 14.86 0.1M
2025-06-16 15.39 15.39 14.68 15.00 0.0M
2025-06-13 15.50 15.50 14.31 15.45 0.1M
2025-06-12 15.57 15.57 15.00 15.05 0.0M
2025-06-11 15.99 15.99 15.00 15.26 0.1M
2025-06-10 15.89 16.00 15.40 15.54 0.0M
2025-06-09 16.00 16.00 15.00 15.88 0.1M
2025-06-06 16.15 16.20 15.26 15.52 0.1M
2025-06-05 16.24 16.24 15.50 16.00 0.1M
2025-06-04 16.70 16.70 15.50 16.27 0.2M
2025-06-03 15.99 16.63 15.97 16.21 0.0M
2025-06-02 16.05 16.45 15.37 15.84 0.1M
2025-05-30 16.25 16.58 16.00 16.17 0.0M
2025-05-29 16.69 16.69 16.00 16.25 0.0M
2025-05-28 16.50 16.87 15.90 16.05 0.0M
2025-05-27 16.57 16.57 15.90 16.50 0.0M
2025-05-26 16.70 16.78 15.87 16.14 0.0M
2025-05-23 16.16 16.96 15.40 16.70 0.0M
2025-05-22 16.64 16.64 16.04 16.16 0.0M
2025-05-21 16.37 16.37 15.31 16.13 0.0M
2025-05-20 16.05 16.85 15.50 15.63 0.1M
2025-05-19 15.89 16.68 15.21 16.05 0.1M
2025-05-16 14.55 15.96 14.55 15.90 0.1M
2025-05-15 15.16 15.90 14.90 15.20 0.1M
2025-05-14 16.74 16.74 15.16 15.16 0.1M
2025-05-13 16.22 16.22 15.17 15.95 0.0M
2025-05-12 15.80 17.45 15.79 15.96 0.0M
2025-05-09 16.62 16.62 16.62 16.62 0.0M
2025-05-08 17.00 17.00 16.95 16.95 0.0M
2025-05-07 17.64 17.64 17.29 17.29 0.0M
2025-05-06 17.91 17.91 17.64 17.64 0.0M
2025-05-05 18.40 18.40 18.00 18.00 0.0M
2025-05-02 18.72 18.72 18.35 18.35 0.0M
2025-04-30 19.09 19.09 18.72 18.72 0.0M
2025-04-29 18.72 18.72 18.70 18.72 0.0M
2025-04-28 18.75 18.75 18.72 18.72 0.0M
2025-04-25 18.46 18.46 18.46 18.46 0.0M
2025-04-24 19.21 19.21 18.83 18.83 0.1M
2025-04-23 19.55 19.55 19.21 19.21 0.0M
2025-04-22 19.99 19.99 19.60 19.60 0.0M
2025-04-21 20.00 20.00 19.99 19.99 0.0M
2025-04-17 20.39 20.40 20.00 20.00 0.0M
2025-04-16 20.03 20.03 20.00 20.00 0.1M
2025-04-15 19.64 19.64 19.64 19.64 0.0M
2025-04-11 19.26 19.26 19.26 19.26 0.0M
2025-04-09 18.89 18.89 18.70 18.89 0.1M
2025-04-08 18.53 18.53 18.52 18.52 0.0M
2025-04-07 17.31 18.17 16.88 18.17 0.1M
2025-04-04 17.30 17.31 17.30 17.31 0.0M
2025-04-03 16.49 16.49 16.49 16.49 0.0M
2025-04-02 15.71 15.71 15.64 15.71 0.0M
2025-04-01 14.49 14.97 14.05 14.97 0.0M
2025-03-28 14.82 14.82 14.08 14.26 0.7M
2025-03-27 16.30 16.30 14.81 14.82 0.5M
2025-03-26 17.10 17.10 15.58 15.58 0.6M
2025-03-25 16.33 17.40 16.26 16.40 0.3M
2025-03-24 17.03 17.90 17.00 17.11 0.1M
2025-03-21 18.40 18.45 17.25 17.32 0.3M
2025-03-20 18.39 18.45 17.55 17.70 0.2M
2025-03-19 17.52 18.23 17.01 17.82 0.2M
2025-03-18 17.55 18.95 17.50 17.75 0.2M
2025-03-17 19.49 19.60 17.43 17.74 0.1M
2025-03-13 19.98 20.00 18.55 19.13 0.1M
2025-03-12 20.30 20.60 18.85 19.38 0.1M
2025-03-11 21.43 21.43 19.00 19.90 0.1M
2025-03-10 22.71 23.10 19.94 20.86 0.3M
2025-03-07 22.74 23.49 21.00 22.15 0.3M
2025-03-06 21.00 23.29 21.00 22.29 0.1M
2025-03-05 19.98 21.70 19.85 21.20 0.1M
2025-03-04 19.85 20.39 19.60 19.84 0.1M
2025-03-03 20.84 20.84 19.08 19.63 0.1M
2025-02-28 20.85 21.54 19.08 19.85 0.1M
2025-02-27 21.60 22.99 20.88 21.19 0.1M
2025-02-25 22.99 22.99 20.50 21.74 0.1M
2025-02-24 23.39 23.39 21.80 22.15 0.1M
2025-02-21 24.78 24.78 22.28 23.13 0.1M
2025-02-20 25.92 25.92 23.50 23.97 0.1M
2025-02-19 24.01 25.89 24.01 24.98 0.2M
2025-02-18 24.16 25.50 22.60 25.36 0.1M
2025-02-17 23.43 23.50 22.00 23.32 0.1M
2025-02-14 24.30 24.30 21.80 22.30 0.2M
2025-02-13 24.85 25.23 22.75 23.15 0.0M
2025-02-12 23.45 25.29 23.45 24.05 0.2M
2025-02-11 25.12 25.12 23.44 23.87 0.2M
2025-02-10 27.50 27.50 25.75 26.04 0.0M
2025-02-07 29.84 29.84 26.51 27.12 0.3M
2025-02-06 28.78 28.78 26.50 27.62 0.1M
2025-02-05 28.90 28.90 27.85 28.24 0.0M
2025-02-04 28.26 28.98 27.50 28.23 0.0M
2025-02-03 29.89 29.89 27.95 28.26 0.1M
2025-02-01 30.48 30.48 29.00 29.33 0.0M
2025-01-31 30.29 30.98 28.72 29.29 0.1M
2025-01-30 31.30 31.69 29.15 30.23 0.1M
2025-01-29 30.40 31.51 29.15 30.68 0.1M
2025-01-28 30.00 31.69 28.70 30.57 0.2M
2025-01-27 32.40 32.40 30.21 30.21 0.1M
2025-01-24 32.97 32.97 31.45 31.79 0.0M
2025-01-23 32.76 32.98 31.80 32.20 0.0M
2025-01-22 34.46 34.46 32.11 32.68 0.0M
2025-01-21 33.50 34.20 32.69 32.99 0.1M
2025-01-20 33.48 33.95 32.60 33.33 0.0M
2025-01-17 34.34 35.00 32.49 32.89 0.0M
2025-01-16 33.06 34.58 33.02 34.20 0.0M
2025-01-15 34.19 34.95 32.33 32.94 0.0M
2025-01-14 33.01 34.45 33.01 33.70 0.1M
2025-01-13 34.17 35.00 33.20 33.40 0.0M
2025-01-10 34.40 35.47 34.00 34.17 0.0M
2025-01-09 35.25 35.25 34.01 34.82 0.0M
2025-01-08 33.60 34.84 33.50 33.72 0.0M
2025-01-07 34.99 35.95 34.00 34.84 0.1M
2025-01-06 36.21 36.68 34.92 34.99 0.1M
2025-01-03 37.93 37.93 36.02 36.19 0.0M
2025-01-02 36.01 36.74 35.94 36.25 0.0M
2025-01-01 36.30 36.80 36.05 36.43 0.0M