Insolation Energy

INSN
🏛️ india →
183.80
Last Update: 2025-10-03
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
2022-12-30 10.27 10.50 10.23 10.36 0.5M
2022-12-29 10.10 10.44 10.10 10.22 0.5M
2022-12-28 10.18 10.31 10.01 10.05 0.4M
2022-12-27 10.44 10.44 9.87 10.05 1.2M
2022-12-26 10.35 11.30 9.61 10.50 3.5M
2022-12-23 9.39 9.84 8.98 9.54 2.7M
2022-12-22 10.90 10.90 9.62 10.03 2.4M
2022-12-21 12.10 12.10 10.36 10.67 1.7M
2022-12-20 11.70 11.80 11.70 11.72 0.2M
2022-12-19 11.82 12.15 11.82 11.98 0.2M
2022-12-16 11.98 12.15 11.98 12.15 0.1M
2022-12-15 11.82 12.29 11.82 12.10 0.2M
2022-12-14 12.30 12.30 11.91 12.14 0.6M
2022-12-13 12.05 12.30 11.87 12.29 0.4M
2022-12-12 12.10 12.10 12.07 12.07 0.2M
2022-12-09 12.35 12.35 12.01 12.12 0.3M
2022-12-08 12.45 12.45 12.20 12.39 0.2M
2022-12-07 12.65 13.00 12.32 12.42 0.9M
2022-12-06 12.06 12.40 12.06 12.31 0.3M
2022-12-05 12.30 12.31 12.10 12.21 0.4M
2022-12-02 12.05 12.45 12.05 12.41 0.3M
2022-12-01 12.39 12.46 12.03 12.14 0.7M
2022-11-30 12.27 12.50 12.11 12.15 0.8M
2022-11-29 12.88 13.03 12.50 12.62 0.8M
2022-11-28 13.30 13.79 13.05 13.20 1.7M
2022-11-25 11.81 13.24 11.81 13.04 3.1M
2022-11-24 12.00 12.15 11.95 12.04 0.5M
2022-11-23 11.71 12.00 11.70 11.94 0.4M
2022-11-22 12.50 12.57 11.80 11.86 1.0M
2022-11-21 11.40 12.49 11.36 12.32 1.9M
2022-11-18 12.05 12.18 11.34 11.65 1.0M
2022-11-17 11.70 11.92 11.53 11.70 0.8M
2022-11-16 11.46 12.26 10.80 11.52 2.3M
2022-11-15 11.60 12.10 10.73 11.86 6.8M
2022-11-14 12.82 13.35 11.82 11.93 5.2M
2022-11-11 13.51 13.51 12.78 13.13 1.6M
2022-11-10 13.40 14.16 13.40 13.42 1.0M
2022-11-09 14.40 14.55 13.02 13.48 1.7M
2022-11-07 13.97 14.70 13.97 14.30 1.8M
2022-11-04 13.82 14.39 13.45 13.88 3.8M
2022-11-03 12.24 13.38 11.97 13.12 4.7M
2022-11-02 12.12 12.30 12.01 12.16 1.1M
2022-11-01 12.05 12.32 11.80 12.12 1.8M
2022-10-31 12.31 12.70 11.50 12.12 4.2M
2022-10-28 12.80 13.37 12.08 12.27 5.0M
2022-10-27 11.51 13.17 11.26 12.73 13.6M
2022-10-25 14.00 14.00 12.24 12.24 16.7M
2022-10-24 13.60 13.60 13.60 13.60 0.8M
2022-10-21 12.37 12.37 12.37 12.37 0.5M
2022-10-20 11.78 11.78 11.78 11.78 0.4M
2022-10-19 11.22 11.22 11.22 11.22 0.7M
2022-10-18 10.69 10.69 10.69 10.69 0.2M
2022-10-17 10.19 10.19 10.19 10.19 0.7M
2022-10-14 9.70 9.70 9.70 9.70 0.7M
2022-10-13 9.24 9.24 9.00 9.24 5.8M
2022-10-12 8.80 8.80 8.52 8.80 11.6M
2022-10-11 8.38 8.38 8.38 8.38 0.8M
2022-10-10 7.61 7.99 7.25 7.99 39.2M