Innovative Tech Pack

INNT
🏛️ india →
24.35
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 32.80 32.81 30.02 32.59 0.0M
2023-12-28 31.15 31.25 31.15 31.25 0.0M
2023-12-27 28.36 29.77 27.11 29.77 0.0M
2023-12-26 27.01 28.36 25.80 28.36 0.0M
2023-12-22 26.85 27.06 26.85 27.01 0.0M
2023-12-21 26.53 26.85 26.53 26.85 0.0M
2023-12-20 27.54 28.11 27.06 27.06 0.0M
2023-12-19 27.53 27.56 27.51 27.56 0.0M
2023-12-18 28.03 28.03 28.03 28.03 0.0M
2023-12-15 28.62 29.00 28.60 28.60 0.0M
2023-12-14 28.61 28.61 28.61 28.61 0.0M
2023-12-13 28.05 28.05 28.05 28.05 0.0M
2023-12-12 28.05 28.05 28.05 28.05 0.0M
2023-12-11 27.50 27.50 27.44 27.50 0.0M
2023-12-08 28.30 28.30 28.00 28.00 0.0M
2023-12-07 27.75 27.77 27.75 27.75 0.0M
2023-12-06 28.00 28.00 27.74 27.75 0.0M
2023-12-05 28.03 28.32 28.03 28.30 0.0M
2023-12-04 29.18 29.18 28.60 28.60 0.0M
2023-12-01 28.65 29.18 28.65 29.18 0.0M
2023-11-30 28.65 28.65 28.61 28.61 0.0M
2023-11-29 29.70 29.70 29.19 29.19 0.0M
2023-11-28 30.38 30.38 29.78 29.78 0.0M
2023-11-24 31.00 31.00 30.38 30.38 0.0M
2023-11-23 31.50 31.50 31.00 31.00 0.0M
2023-11-22 32.25 32.25 31.61 31.61 0.0M
2023-11-21 32.25 32.25 32.25 32.25 0.0M
2023-11-20 34.96 34.96 32.36 32.90 0.0M
2023-11-17 33.30 33.30 30.30 33.30 0.0M
2023-11-16 31.72 31.72 31.70 31.72 0.0M
2023-11-15 30.21 30.21 30.21 30.21 0.0M
2023-11-13 29.85 29.85 27.66 28.78 0.0M
2023-11-12 28.75 29.98 28.51 28.51 0.0M
2023-11-10 29.00 29.00 27.50 28.60 0.0M
2023-11-09 29.00 29.80 28.21 28.77 0.0M
2023-11-08 29.01 29.99 29.00 29.69 0.0M
2023-11-07 28.53 30.89 28.53 29.59 0.0M
2023-11-06 30.40 30.40 28.22 29.85 0.0M
2023-11-03 28.02 30.40 28.02 29.66 0.0M
2023-11-02 29.01 30.48 29.00 29.11 0.0M
2023-11-01 28.00 29.78 27.08 29.68 0.0M
2023-10-31 30.74 30.74 28.32 28.50 0.0M
2023-10-30 31.94 31.94 29.25 29.34 0.0M
2023-10-27 29.11 30.95 28.31 30.47 0.0M
2023-10-26 29.82 29.82 29.79 29.79 0.0M
2023-10-25 31.55 31.55 31.35 31.35 0.0M
2023-10-23 33.35 33.35 33.00 33.00 0.0M
2023-10-20 37.00 37.80 34.73 34.73 0.0M
2023-10-19 37.00 39.39 35.50 36.55 0.3M
2023-10-18 34.05 35.83 34.00 35.83 0.5M
2023-10-17 28.15 32.58 26.35 32.58 0.4M
2023-10-16 22.00 27.16 21.50 27.15 0.2M
2023-10-13 22.01 22.74 22.01 22.64 0.0M
2023-10-12 22.25 22.89 22.06 22.64 0.0M
2023-10-11 21.50 22.85 21.50 22.00 0.0M
2023-10-10 21.75 22.00 21.05 22.00 0.0M
2023-10-09 22.00 22.20 21.51 22.00 0.0M
2023-10-06 22.00 22.40 21.52 22.30 0.0M
2023-10-05 22.00 22.00 21.26 21.55 0.0M
2023-10-04 22.45 22.68 19.60 21.61 0.0M
2023-10-03 21.75 22.50 21.75 22.44 0.0M
2023-09-29 21.74 22.25 21.26 22.19 0.0M
2023-09-28 21.75 21.75 21.00 21.15 0.0M
2023-09-27 21.50 22.99 20.50 21.98 0.0M
2023-09-26 23.92 23.92 21.40 21.81 0.0M
2023-09-25 22.00 22.75 21.75 22.49 0.0M
2023-09-22 21.25 22.00 21.20 21.83 0.0M
2023-09-21 22.50 22.50 21.05 21.25 0.0M
2023-09-20 21.42 21.50 20.75 21.41 0.0M
2023-09-18 22.00 22.00 20.75 21.00 0.0M
2023-09-15 21.30 21.95 21.25 21.62 0.0M
2023-09-14 21.95 22.23 20.51 21.88 0.0M
2023-09-13 20.75 22.00 19.52 21.98 0.0M
2023-09-12 21.00 21.50 20.03 20.65 0.0M
2023-09-11 22.27 23.00 21.10 21.33 0.0M
2023-09-08 22.00 22.99 21.63 21.83 0.0M
2023-09-07 24.20 24.20 21.00 22.25 0.0M
2023-09-06 24.00 24.00 22.00 22.40 0.0M
2023-09-05 23.50 23.50 22.00 22.75 0.0M
2023-09-04 23.99 23.99 21.42 22.59 0.0M
2023-09-01 21.50 22.30 20.20 21.33 0.0M
2023-08-31 21.35 21.74 21.00 21.01 0.0M
2023-08-30 21.32 21.74 21.32 21.74 0.0M
2023-08-29 21.26 22.25 21.26 21.32 0.0M
2023-08-28 21.50 21.75 20.50 21.37 0.0M
2023-08-25 21.99 22.50 20.30 21.05 0.0M
2023-08-24 22.75 23.00 20.00 21.75 0.0M
2023-08-23 23.75 24.00 21.97 22.36 0.1M
2023-08-22 19.50 21.01 18.26 21.01 0.1M
2023-08-21 17.25 18.95 17.25 17.51 0.0M
2023-08-18 17.31 18.00 17.30 17.43 0.0M
2023-08-17 18.25 18.50 17.50 17.51 0.0M
2023-08-16 18.25 18.45 17.85 18.22 0.0M
2023-08-14 18.00 18.90 17.25 18.26 0.0M
2023-08-11 18.25 18.25 17.05 17.70 0.0M
2023-08-10 18.00 18.50 17.50 18.24 0.0M
2023-08-09 18.00 18.00 17.53 17.58 0.0M
2023-08-08 17.80 17.80 17.31 17.52 0.0M
2023-08-07 17.50 18.00 17.01 17.80 0.0M
2023-08-04 16.82 17.43 16.82 16.96 0.0M
2023-08-03 17.48 17.48 16.80 16.82 0.0M
2023-08-02 17.49 17.49 16.87 17.48 0.0M
2023-08-01 17.50 17.50 16.80 16.80 0.0M
2023-07-31 17.50 17.80 16.76 16.85 0.0M
2023-07-28 16.75 17.50 16.75 17.25 0.0M
2023-07-27 16.66 17.25 16.66 17.20 0.0M
2023-07-26 17.14 17.49 16.51 17.00 0.0M
2023-07-25 17.25 17.25 16.62 16.80 0.0M
2023-07-24 17.60 17.60 16.51 17.25 0.0M
2023-07-21 16.75 17.59 16.60 17.59 0.0M
2023-07-20 17.25 17.40 16.60 17.25 0.0M
2023-07-19 17.25 17.50 16.50 17.01 0.0M
2023-07-18 17.00 17.25 16.55 17.10 0.0M
2023-07-17 16.85 17.45 16.85 16.90 0.0M
2023-07-14 16.32 16.80 15.90 16.49 0.0M
2023-07-13 16.75 16.90 16.11 16.90 0.0M
2023-07-12 17.00 17.45 16.50 17.00 0.0M
2023-07-11 17.50 18.60 16.50 16.94 0.0M
2023-07-10 17.50 17.50 16.31 16.77 0.0M
2023-07-07 16.52 17.25 16.52 17.17 0.0M
2023-07-06 17.25 17.25 16.50 16.52 0.0M
2023-07-05 16.35 17.25 16.35 16.56 0.0M
2023-07-04 16.75 17.50 15.20 16.23 0.0M
2023-07-03 17.75 17.75 16.80 17.30 0.0M
2023-06-30 17.50 17.85 16.60 17.25 0.0M
2023-06-28 16.75 17.80 16.75 17.25 0.0M
2023-06-27 17.50 17.95 16.80 17.24 0.0M
2023-06-26 16.75 17.50 16.56 17.50 0.0M
2023-06-23 16.70 17.74 16.70 17.00 0.0M
2023-06-22 17.00 17.00 16.53 16.75 0.0M
2023-06-21 18.00 18.00 16.30 16.87 0.0M
2023-06-20 18.00 18.45 17.01 17.27 0.0M
2023-06-19 17.35 17.95 17.30 17.50 0.0M
2023-06-16 17.90 18.00 17.05 18.00 0.0M
2023-06-15 17.89 18.19 17.20 18.13 0.0M
2023-06-14 18.00 18.00 17.10 17.89 0.0M
2023-06-13 17.90 17.90 17.00 17.70 0.0M
2023-06-12 18.45 18.60 17.10 17.90 0.0M
2023-06-09 17.00 18.50 17.00 17.88 0.0M
2023-06-08 17.75 17.75 14.00 16.86 0.0M
2023-06-07 17.35 17.90 17.00 17.50 0.0M
2023-06-06 19.20 19.20 16.11 17.35 0.0M
2023-06-05 19.40 19.40 17.75 17.85 0.0M
2023-06-02 18.00 18.50 17.25 17.85 0.0M
2023-06-01 17.50 17.97 16.85 17.88 0.0M
2023-05-31 17.01 17.50 16.85 17.50 0.0M
2023-05-30 17.80 17.80 16.77 17.65 0.0M
2023-05-29 17.00 18.00 17.00 17.05 0.0M
2023-05-26 18.40 18.40 17.01 17.14 0.0M
2023-05-25 17.85 18.10 16.63 17.30 0.0M
2023-05-24 16.78 17.90 16.78 16.93 0.0M
2023-05-23 18.35 18.35 16.62 17.89 0.0M
2023-05-22 18.65 18.65 16.81 17.23 0.0M
2023-05-19 17.60 17.64 17.00 17.18 0.0M
2023-05-18 17.50 17.50 16.72 16.75 0.0M
2023-05-17 18.40 18.40 17.35 17.49 0.0M
2023-05-16 16.20 18.50 16.20 17.55 0.0M
2023-05-15 17.35 17.95 16.11 17.19 0.0M
2023-05-12 17.85 17.85 15.75 16.50 0.0M
2023-05-11 18.10 18.10 16.35 16.47 0.0M
2023-05-10 16.71 18.16 16.71 18.16 0.0M
2023-05-09 17.45 17.45 16.60 17.40 0.0M
2023-05-08 18.99 18.99 17.06 17.62 0.0M
2023-05-05 16.50 18.44 16.36 17.78 0.0M
2023-05-04 17.00 17.00 16.50 17.00 0.0M
2023-05-03 19.14 19.14 17.00 17.50 0.0M
2023-05-02 17.35 17.70 17.10 17.68 0.0M
2023-04-28 17.11 17.70 17.11 17.70 0.0M
2023-04-27 18.60 18.60 17.00 17.77 0.0M
2023-04-26 15.52 17.07 15.51 16.96 0.0M
2023-04-25 16.00 16.75 15.51 15.52 0.0M
2023-04-24 16.50 17.86 15.81 16.21 0.0M
2023-04-21 16.00 16.50 16.00 16.50 0.0M
2023-04-20 15.75 17.85 15.35 16.19 0.0M
2023-04-19 15.00 16.70 14.80 16.23 0.0M
2023-04-18 15.50 15.75 15.15 15.21 0.0M
2023-04-17 15.00 15.49 14.10 15.49 0.0M
2023-04-13 15.20 15.90 14.80 15.00 0.0M
2023-04-12 15.10 15.95 14.75 14.81 0.0M
2023-04-11 15.99 16.00 14.81 15.96 0.0M
2023-04-10 15.05 15.90 14.55 15.83 0.0M
2023-04-06 15.65 15.65 15.16 15.21 0.0M
2023-04-05 15.80 15.80 15.00 15.65 0.0M
2023-04-03 14.51 15.20 14.51 15.20 0.0M
2023-03-31 14.27 15.20 14.27 14.50 0.0M
2023-03-29 14.40 15.00 14.15 14.54 0.0M
2023-03-28 14.96 15.10 14.40 14.42 0.0M
2023-03-27 15.50 15.85 14.40 14.96 0.0M
2023-03-24 15.71 15.80 14.95 15.11 0.0M
2023-03-23 16.00 16.25 15.40 15.71 0.0M
2023-03-22 16.45 16.45 16.00 16.20 0.0M
2023-03-21 16.60 16.60 15.65 16.59 0.0M
2023-03-20 16.56 16.67 15.75 16.36 0.0M
2023-03-16 16.74 16.75 15.41 16.56 0.0M
2023-03-15 17.01 17.01 15.85 16.01 0.0M
2023-03-14 17.86 17.86 16.20 16.24 0.0M
2023-03-13 16.85 17.69 16.32 17.01 0.0M
2023-03-10 16.90 17.20 16.41 16.85 0.0M
2023-03-09 16.90 17.40 16.50 16.59 0.0M
2023-03-08 17.05 17.40 16.61 16.73 0.0M
2023-03-06 17.00 17.30 17.00 17.01 0.0M
2023-03-03 16.95 18.00 16.95 17.11 0.0M
2023-03-02 16.90 17.49 16.25 17.49 0.0M
2023-03-01 16.90 16.90 16.90 16.90 0.0M
2023-02-28 16.30 16.90 15.75 16.90 0.0M
2023-02-27 16.85 17.50 16.05 16.10 0.0M
2023-02-24 17.40 17.40 16.85 16.85 0.0M
2023-02-23 17.45 17.45 16.50 17.40 0.0M
2023-02-22 16.55 17.55 16.55 16.95 0.0M
2023-02-21 17.00 17.50 16.65 17.10 0.0M
2023-02-20 16.75 17.60 16.35 16.90 0.0M
2023-02-17 17.10 17.45 17.00 17.05 0.0M
2023-02-16 16.65 17.50 16.50 17.40 0.0M
2023-02-15 17.55 18.35 17.30 17.35 0.0M
2023-02-14 18.50 18.75 17.65 18.20 0.0M
2023-02-13 19.30 19.30 18.55 18.55 0.0M
2023-02-10 18.65 19.35 18.25 18.45 0.0M
2023-02-09 19.25 19.90 18.40 18.55 0.0M
2023-02-08 19.25 19.80 18.55 19.25 0.0M
2023-02-07 18.25 18.95 17.40 18.95 0.0M
2023-02-06 18.50 18.50 17.90 18.25 0.0M
2023-02-03 17.90 18.60 17.90 17.90 0.0M
2023-02-02 18.05 18.95 18.00 18.80 0.0M
2023-02-01 18.35 18.90 18.15 18.90 0.0M
2023-01-31 18.85 18.90 17.65 18.00 0.0M
2023-01-30 18.55 19.50 18.55 18.55 0.0M
2023-01-27 20.15 20.15 19.50 19.50 0.0M
2023-01-25 21.40 21.40 20.00 20.50 0.0M
2023-01-24 22.50 23.00 20.30 20.50 0.0M
2023-01-23 21.20 21.60 20.05 20.60 0.0M
2023-01-20 21.80 22.05 21.10 21.60 0.0M
2023-01-19 21.95 21.95 20.90 21.20 0.0M
2023-01-18 22.75 22.75 21.25 21.95 0.0M
2023-01-17 21.40 22.80 19.55 21.75 0.1M
2023-01-16 21.70 22.00 19.90 20.40 0.0M
2023-01-13 22.50 22.50 20.75 21.35 0.0M
2023-01-12 21.00 22.50 19.60 21.40 0.1M
2023-01-11 17.60 20.85 17.00 20.80 0.1M
2023-01-10 16.80 17.60 16.05 17.40 0.0M
2023-01-09 16.20 16.90 16.00 16.10 0.0M
2023-01-06 15.50 16.20 15.50 16.20 0.0M
2023-01-05 15.60 16.35 15.60 16.35 0.0M
2023-01-04 16.50 16.65 15.60 16.35 0.0M
2023-01-03 15.60 16.50 15.60 16.00 0.0M
2023-01-02 16.00 16.20 15.50 16.20 0.0M