Informed Tech India

INTI
🏛️ india →
82.95
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 68.18 71.58 68.18 71.58 0.0M
2023-12-28 67.94 68.18 67.50 68.18 0.0M
2023-12-27 64.94 64.94 59.00 64.94 0.0M
2023-12-26 61.35 61.85 59.00 61.85 0.0M
2023-12-22 60.40 61.35 60.40 61.35 0.0M
2023-12-21 60.35 60.35 59.15 60.35 0.0M
2023-12-20 61.54 61.54 60.30 60.35 0.0M
2023-12-19 61.55 61.55 61.53 61.53 0.0M
2023-12-18 62.77 62.78 62.77 62.78 0.0M
2023-12-15 64.05 64.05 64.05 64.05 0.0M
2023-12-14 64.05 64.05 64.05 64.05 0.0M
2023-12-13 64.00 64.00 62.72 64.00 0.0M
2023-12-12 64.13 64.13 64.00 64.00 0.0M
2023-12-11 65.43 65.43 64.13 64.13 0.0M
2023-12-08 66.76 66.76 65.43 65.43 0.0M
2023-12-07 67.00 67.00 66.76 66.76 0.0M
2023-12-06 69.00 69.00 68.11 68.12 0.0M
2023-12-05 69.49 69.49 69.49 69.49 0.0M
2023-12-04 69.49 69.49 69.49 69.49 0.0M
2023-12-01 70.90 70.90 70.90 70.90 0.0M
2023-11-30 71.00 71.00 71.00 71.00 0.0M
2023-11-29 72.33 72.33 72.33 72.33 0.0M
2023-11-28 72.34 72.34 72.34 72.34 0.0M
2023-11-24 73.81 73.81 73.81 73.81 0.0M
2023-11-23 75.31 75.31 75.31 75.31 0.0M
2023-11-22 78.00 78.00 76.84 76.84 0.0M
2023-11-21 78.40 78.40 78.40 78.40 0.0M
2023-11-17 77.10 84.00 77.10 80.00 0.0M
2023-11-16 80.45 80.46 72.80 80.15 0.0M
2023-11-15 72.99 76.63 72.00 76.63 0.0M
2023-11-13 72.99 72.99 70.00 72.99 0.0M
2023-11-12 66.45 69.77 66.45 69.77 0.0M
2023-11-10 67.34 67.34 66.45 66.45 0.0M
2023-11-09 67.50 67.50 64.70 64.79 0.0M
2023-11-08 68.49 68.49 62.10 67.85 0.0M
2023-11-07 68.00 68.00 65.24 65.30 0.0M
2023-11-06 62.90 69.45 62.89 68.65 0.0M
2023-11-03 63.00 66.20 59.99 66.20 0.0M
2023-11-02 65.67 65.67 63.00 63.14 0.0M
2023-11-01 69.00 69.00 65.60 65.67 0.0M
2023-10-31 69.00 69.00 69.00 69.00 0.0M
2023-10-30 66.00 69.30 66.00 69.30 0.0M
2023-10-27 65.00 69.30 65.00 69.30 0.0M
2023-10-26 67.00 67.00 66.00 66.00 0.0M
2023-10-25 70.19 70.19 66.80 67.22 0.0M
2023-10-23 73.85 73.85 70.19 70.19 0.0M
2023-10-20 76.80 76.80 71.00 73.88 0.0M
2023-10-19 69.00 73.81 69.00 73.65 0.0M
2023-10-18 70.30 70.30 70.30 70.30 0.0M
2023-10-17 72.20 75.00 68.70 73.99 0.0M
2023-10-16 70.78 72.80 70.78 72.20 0.0M
2023-10-13 75.95 75.95 71.39 74.50 0.0M
2023-10-12 76.93 77.30 73.10 75.14 0.0M
2023-10-11 77.43 77.43 73.75 76.93 0.0M
2023-10-10 68.17 73.78 68.17 73.75 0.0M
2023-10-09 75.11 75.11 69.50 70.28 0.0M
2023-10-06 75.16 75.16 71.41 71.54 0.0M
2023-10-05 81.78 81.78 74.00 75.16 0.0M
2023-10-04 83.62 86.00 77.89 77.89 0.0M
2023-10-03 85.63 88.45 81.00 81.98 0.0M
2023-09-29 98.80 101.78 83.28 84.32 0.0M
2023-09-28 90.00 92.53 88.00 92.53 0.0M
2023-09-27 76.70 84.12 76.50 84.12 0.0M
2023-09-26 63.99 70.10 61.22 70.10 0.0M
2023-09-25 55.87 61.00 55.00 58.42 0.0M
2023-09-22 59.38 59.39 53.50 57.30 0.0M
2023-09-21 53.05 63.00 53.05 53.35 0.0M
2023-09-20 52.10 57.70 51.65 55.00 0.0M
2023-09-18 54.00 54.90 51.55 54.00 0.0M
2023-09-15 57.40 58.55 51.14 53.48 0.0M
2023-09-14 52.00 54.00 50.61 52.50 0.0M
2023-09-13 50.01 52.00 50.00 52.00 0.0M
2023-09-12 52.52 53.83 49.00 52.00 0.0M
2023-09-11 52.99 52.99 51.20 52.52 0.0M
2023-09-08 52.98 53.25 50.05 51.10 0.0M
2023-09-07 50.05 50.05 49.80 50.05 0.0M
2023-09-06 50.50 52.26 48.71 51.98 0.0M
2023-09-05 52.50 52.50 48.25 49.68 0.0M
2023-09-04 48.75 52.35 48.75 50.50 0.0M
2023-09-01 48.46 51.45 48.46 50.00 0.0M
2023-08-31 51.48 52.00 47.62 51.00 0.0M
2023-08-30 48.88 50.84 47.60 49.23 0.0M
2023-08-29 47.38 51.00 47.38 47.71 0.0M
2023-08-28 51.98 52.65 47.51 49.91 0.0M
2023-08-25 52.88 52.88 47.50 50.00 0.0M
2023-08-24 51.18 53.00 49.10 49.19 0.0M
2023-08-23 48.70 51.40 48.70 49.01 0.0M
2023-08-22 47.00 49.88 47.00 49.84 0.0M
2023-08-21 47.15 50.99 47.15 47.25 0.0M
2023-08-18 50.00 50.00 47.65 49.10 0.0M
2023-08-17 48.80 54.00 45.47 49.89 0.0M
2023-08-16 48.58 49.54 45.01 48.34 0.0M
2023-08-14 47.72 51.86 40.20 46.76 0.0M
2023-08-11 50.70 50.70 47.50 49.90 0.0M
2023-08-10 47.00 49.49 47.00 48.26 0.0M
2023-08-09 52.50 53.48 46.22 51.02 0.0M
2023-08-08 51.68 54.00 49.00 49.95 0.0M
2023-08-07 48.05 54.66 40.30 48.62 0.0M
2023-08-04 45.50 45.55 45.50 45.55 0.0M
2023-08-03 46.28 48.17 45.00 45.90 0.0M
2023-08-02 48.88 48.88 45.00 46.28 0.0M
2023-08-01 46.88 46.88 44.00 45.43 0.0M
2023-07-31 46.67 46.67 44.05 44.90 0.0M
2023-07-28 46.78 46.78 43.30 46.60 0.0M
2023-07-27 46.44 46.44 44.28 44.42 0.0M
2023-07-26 45.00 46.60 44.16 46.45 0.0M
2023-07-25 44.90 45.80 43.00 45.72 0.0M
2023-07-24 45.95 46.45 42.10 43.40 0.0M
2023-07-21 45.00 45.00 43.10 44.95 0.0M
2023-07-20 46.88 47.52 42.39 44.12 0.0M
2023-07-19 45.39 45.50 43.00 45.46 0.0M
2023-07-18 46.59 46.59 39.52 41.39 0.0M
2023-07-17 46.69 46.69 43.70 43.73 0.0M
2023-07-14 46.59 46.59 43.20 43.64 0.0M
2023-07-13 46.75 46.75 43.60 44.20 0.0M
2023-07-12 44.00 44.00 43.20 44.00 0.0M
2023-07-11 44.00 44.00 43.80 44.00 0.0M
2023-07-10 46.90 46.90 43.20 43.25 0.0M
2023-07-07 45.00 46.80 45.00 45.00 0.0M
2023-07-06 44.20 47.39 44.20 45.00 0.0M
2023-07-05 47.50 47.50 43.07 46.43 0.0M
2023-07-04 46.85 46.85 43.65 45.00 0.0M
2023-07-03 44.00 46.90 43.65 44.07 0.0M
2023-06-30 46.90 47.90 42.70 44.00 0.0M
2023-06-28 45.80 48.19 40.76 45.98 0.0M
2023-06-27 46.59 46.59 43.75 43.81 0.0M
2023-06-26 42.30 46.70 42.30 42.79 0.0M
2023-06-23 44.00 44.00 42.25 43.90 0.0M
2023-06-22 44.90 44.90 43.00 44.23 0.0M
2023-06-21 42.10 45.00 41.70 42.66 0.0M
2023-06-20 46.00 46.90 42.50 43.01 0.0M
2023-06-19 44.80 46.00 43.00 43.51 0.0M
2023-06-16 44.38 47.70 41.01 42.92 0.0M
2023-06-15 45.40 45.40 41.70 44.47 0.0M
2023-06-14 45.90 45.90 42.32 42.35 0.0M
2023-06-13 45.90 46.00 45.90 45.90 0.0M
2023-06-12 47.80 47.80 43.00 46.00 0.0M
2023-06-09 43.90 47.50 40.26 45.89 0.0M
2023-06-08 43.60 47.65 43.60 43.81 0.0M
2023-06-07 44.95 48.15 42.85 45.98 0.0M
2023-06-06 45.93 45.93 43.75 44.95 0.0M
2023-06-05 43.70 43.75 43.70 43.75 0.0M
2023-06-02 46.35 46.35 42.22 43.70 0.0M
2023-06-01 42.25 44.35 42.00 44.35 0.0M
2023-05-31 45.90 46.20 42.05 42.24 0.0M
2023-05-30 47.50 47.50 43.95 44.00 0.0M
2023-05-29 46.45 46.49 44.17 46.26 0.0M
2023-05-26 46.49 46.49 46.49 46.49 0.0M
2023-05-25 47.10 47.10 44.05 46.50 0.0M
2023-05-24 47.97 47.98 45.10 45.25 0.0M
2023-05-23 48.00 48.00 43.70 47.44 0.0M
2023-05-22 46.72 46.72 44.00 46.00 0.0M
2023-05-19 45.00 46.80 43.75 44.50 0.0M
2023-05-18 44.60 44.60 44.60 44.60 0.0M
2023-05-17 47.25 47.25 44.60 46.90 0.0M
2023-05-16 48.25 48.25 45.00 45.00 0.0M
2023-05-15 47.00 47.00 46.85 46.85 0.0M
2023-05-12 45.89 45.89 45.80 45.89 0.0M
2023-05-11 42.60 45.15 42.60 43.90 0.0M
2023-05-10 45.00 46.50 42.60 43.00 0.0M
2023-05-09 46.80 46.80 44.25 44.78 0.0M
2023-05-08 45.00 47.25 45.00 45.00 0.0M
2023-05-05 47.30 47.30 47.30 47.30 0.0M
2023-05-04 47.80 47.80 45.65 47.02 0.0M
2023-05-03 46.80 48.00 45.60 48.00 0.0M
2023-05-02 48.70 48.70 48.00 48.00 0.0M
2023-04-28 48.90 48.90 45.05 48.70 0.0M
2023-04-27 47.40 47.40 47.40 47.40 0.0M
2023-04-26 47.35 47.40 47.32 47.40 0.0M
2023-04-25 49.40 49.40 45.60 45.60 0.0M
2023-04-24 46.50 48.00 44.25 48.00 0.0M
2023-04-21 47.05 47.05 46.55 46.55 0.0M
2023-04-20 49.50 49.50 49.00 49.00 0.0M
2023-04-19 51.30 51.30 47.35 47.38 0.0M
2023-04-18 51.60 51.60 47.05 49.80 0.0M
2023-04-17 46.55 49.95 46.52 49.15 0.0M
2023-04-13 46.55 49.00 46.55 48.96 0.0M
2023-04-12 50.10 50.10 46.55 49.00 0.0M
2023-04-11 46.15 50.97 46.13 49.00 0.0M
2023-04-10 53.65 53.65 48.55 48.55 0.0M
2023-04-06 52.00 52.00 51.09 51.10 0.0M
2023-04-05 50.00 50.00 46.90 49.85 0.0M
2023-04-03 49.50 49.50 47.00 49.30 0.0M
2023-03-31 47.00 50.00 47.00 47.15 0.0M
2023-03-28 51.45 51.45 48.90 48.90 0.0M
2023-03-27 51.80 51.80 48.20 51.45 0.0M
2023-03-24 52.20 52.20 47.45 50.02 0.0M
2023-03-23 50.00 50.89 47.00 49.94 0.0M
2023-03-22 49.85 49.85 48.00 48.47 0.0M
2023-03-21 48.40 48.40 44.11 47.62 0.0M
2023-03-20 46.00 46.99 43.01 46.14 0.0M
2023-03-17 49.00 49.00 44.70 44.76 0.0M
2023-03-16 49.00 49.40 46.98 46.99 0.0M
2023-03-15 46.00 49.80 46.00 49.45 0.0M
2023-03-14 48.75 48.75 47.95 48.35 0.0M
2023-03-13 45.36 49.00 45.36 46.50 0.0M
2023-03-10 49.18 49.59 47.45 47.74 0.0M
2023-03-09 50.49 50.49 46.50 49.18 0.0M
2023-03-08 52.00 52.00 43.02 48.90 0.0M
2023-03-06 46.20 58.20 41.00 52.99 0.0M
2023-03-03 50.90 51.95 47.01 48.50 0.0M
2023-03-02 53.85 53.85 47.55 48.70 0.0M
2023-03-01 46.00 52.40 46.00 48.50 0.0M
2023-02-28 51.70 52.80 48.20 49.25 0.0M
2023-02-27 45.20 53.85 45.20 51.60 0.0M
2023-02-24 46.70 49.70 43.05 45.70 0.0M
2023-02-23 54.45 54.45 48.00 48.40 0.0M
2023-02-22 64.90 64.90 51.00 52.00 0.0M
2023-02-21 55.50 57.25 51.30 56.70 0.0M
2023-02-20 48.00 48.00 48.00 48.00 0.0M
2023-02-17 43.45 43.45 40.00 40.00 0.0M
2023-02-16 40.10 44.00 39.00 39.95 0.0M
2023-02-15 43.90 44.50 38.60 44.05 0.0M
2023-02-14 42.00 44.00 42.00 43.90 0.0M
2023-02-13 36.30 45.75 36.30 39.50 0.0M
2023-02-10 44.00 44.00 42.60 42.60 0.0M
2023-02-09 45.95 45.95 42.60 44.00 0.0M
2023-02-08 41.60 45.05 38.50 44.85 0.0M
2023-02-07 41.80 44.85 37.50 37.55 0.0M
2023-02-06 39.00 41.00 38.00 39.95 0.0M
2023-02-03 40.00 40.00 35.60 37.25 0.0M
2023-02-02 42.00 42.00 39.10 41.00 0.0M
2023-02-01 40.60 45.95 40.60 42.00 0.0M
2023-01-31 45.30 45.30 39.60 42.90 0.0M
2023-01-30 43.00 43.30 36.45 41.90 0.0M
2023-01-27 40.85 44.00 38.10 43.35 0.0M
2023-01-25 41.05 41.70 38.50 40.05 0.0M
2023-01-24 41.20 47.50 36.25 41.50 0.0M
2023-01-20 43.65 45.45 43.50 43.50 0.0M
2023-01-19 45.60 46.35 41.10 43.65 0.0M
2023-01-18 46.00 46.00 42.75 45.60 0.0M
2023-01-17 46.85 46.85 41.85 45.55 0.0M
2023-01-16 46.40 46.45 36.55 44.60 0.0M
2023-01-13 43.25 43.35 43.25 43.35 0.0M
2023-01-12 48.90 48.90 41.60 44.95 0.0M
2023-01-11 46.40 48.80 41.25 45.20 0.0M
2023-01-10 41.00 44.95 41.00 44.75 0.0M
2023-01-09 42.95 45.00 41.00 44.40 0.0M
2023-01-06 44.00 44.00 41.00 41.00 0.0M
2023-01-05 42.85 43.95 38.00 42.60 0.0M
2023-01-04 43.10 43.10 42.00 42.05 0.0M
2023-01-03 43.80 43.80 42.10 43.40 0.0M
2023-01-02 43.00 44.00 42.00 43.00 0.0M