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
2023-12-29 74.50 75.52 72.60 75.52 0.2M
2023-12-28 68.50 71.93 67.81 71.93 0.6M
2023-12-27 67.55 70.10 67.55 68.50 1.3M
2023-12-26 70.00 70.00 68.00 68.50 0.8M
2023-12-22 68.40 70.00 67.00 69.62 1.2M
2023-12-21 64.56 68.40 64.56 67.75 0.1M
2023-12-20 67.02 69.25 65.00 66.18 0.3M
2023-12-19 69.89 69.90 68.10 68.40 0.1M
2023-12-18 68.00 70.00 66.03 68.88 0.3M
2023-12-15 70.00 70.00 69.01 69.50 0.1M
2023-12-14 69.80 70.80 68.43 70.00 0.1M
2023-12-13 71.80 72.60 69.40 69.50 0.1M
2023-12-12 70.00 71.00 67.50 70.86 0.2M
2023-12-11 69.80 72.30 66.61 70.00 0.1M
2023-12-08 70.40 71.80 67.24 69.72 0.2M
2023-12-07 67.10 70.50 67.10 69.80 0.1M
2023-12-06 68.85 69.50 65.00 69.20 0.2M
2023-12-05 68.30 68.30 65.00 67.75 0.1M
2023-12-04 66.40 66.40 64.80 65.60 0.2M
2023-12-01 62.00 63.46 61.01 63.24 0.2M
2023-11-30 62.00 62.00 59.52 60.44 0.1M
2023-11-29 61.01 61.20 59.76 60.15 0.1M
2023-11-28 61.64 63.40 61.10 61.50 0.1M
2023-11-24 63.60 63.60 61.51 61.51 0.4M
2023-11-23 66.01 66.60 63.80 64.75 0.1M
2023-11-22 70.70 70.70 65.23 66.78 0.1M
2023-11-21 69.70 70.90 67.30 68.03 0.2M
2023-11-20 68.30 69.23 67.83 69.23 0.7M
2023-11-17 61.60 65.93 61.60 65.93 0.5M
2023-11-16 61.00 63.63 60.98 62.80 0.6M
2023-11-15 60.90 61.40 59.60 60.79 0.2M
2023-11-13 60.89 61.19 60.00 60.61 0.2M
2023-11-12 61.80 61.80 60.00 60.42 0.2M
2023-11-10 61.40 62.00 59.50 60.80 0.1M
2023-11-09 60.90 61.60 59.51 61.17 0.4M
2023-11-08 61.00 63.75 58.20 60.98 1.3M
2023-11-07 61.50 62.20 60.00 60.71 0.4M
2023-11-06 60.80 61.40 59.50 60.97 0.3M
2023-11-03 60.10 62.70 59.00 59.22 0.9M
2023-11-02 56.36 58.51 54.00 58.51 1.5M
2023-11-01 55.00 55.20 52.00 53.19 0.8M
2023-10-31 56.50 57.00 54.51 54.98 0.2M
2023-10-30 57.80 58.00 56.50 56.63 0.3M
2023-10-27 54.70 58.18 54.70 56.43 1.3M
2023-10-26 55.58 55.58 52.41 52.90 0.5M
2023-10-25 53.80 55.90 53.46 54.00 0.4M
2023-10-23 52.21 56.00 52.21 52.88 1.2M
2023-10-20 52.90 53.24 49.01 53.17 1.7M
2023-10-19 44.00 48.40 44.00 48.40 0.8M
2023-10-18 45.70 45.70 43.52 44.00 0.3M
2023-10-17 45.10 46.00 45.00 45.30 0.2M
2023-10-16 43.30 45.30 42.50 44.51 0.5M
2023-10-13 42.30 44.00 42.00 43.31 0.6M
2023-10-12 42.80 43.60 42.03 42.24 0.9M
2023-10-11 45.00 45.00 42.46 42.78 0.4M
2023-10-10 43.99 45.23 43.87 43.94 1.2M
2023-10-09 40.11 43.30 40.11 42.13 0.5M
2023-10-06 42.80 43.30 42.60 43.20 1.4M
2023-10-05 41.91 42.00 41.52 41.95 0.2M
2023-10-04 41.40 41.90 40.00 41.85 0.7M
2023-10-03 38.50 40.98 38.50 40.98 0.9M
2023-09-29 38.80 39.54 37.85 39.03 0.2M
2023-09-28 38.11 39.30 37.65 37.66 1.1M
2023-09-27 36.91 39.88 36.29 39.08 1.0M
2023-09-26 39.11 39.40 38.19 38.19 0.4M
2023-09-25 40.10 41.35 39.81 40.20 0.4M
2023-09-22 41.00 41.00 39.72 40.88 0.4M
2023-09-21 41.01 41.03 40.50 40.67 0.1M
2023-09-20 44.02 44.02 41.55 42.05 1.1M
2023-09-18 42.40 42.60 41.01 41.92 0.6M
2023-09-15 39.60 40.99 39.60 40.99 1.6M
2023-09-14 40.12 40.80 38.50 39.04 0.9M
2023-09-13 37.98 41.30 37.98 40.11 2.2M
2023-09-12 42.11 43.37 39.97 39.97 1.0M
2023-09-11 41.30 42.93 41.11 42.07 1.0M
2023-09-08 40.25 41.30 37.66 41.05 1.8M
2023-09-07 39.95 41.30 39.33 39.33 1.9M
2023-09-06 41.40 41.40 41.40 41.40 1.1M
2023-09-05 38.30 39.43 38.30 39.43 0.6M
2023-09-04 34.50 37.55 34.50 37.55 2.3M
2023-09-01 35.77 35.77 35.77 35.77 0.1M
2023-08-31 39.11 40.00 37.65 37.65 1.5M
2023-08-30 39.63 39.63 35.86 39.63 7.0M
2023-08-29 37.74 37.74 37.74 37.74 0.6M
2023-08-28 35.70 35.95 35.00 35.95 3.3M
2023-08-25 34.24 34.24 32.50 34.24 6.4M
2023-08-24 32.60 32.61 32.60 32.61 0.4M
2023-08-23 31.06 31.06 31.06 31.06 0.5M
2023-08-22 29.58 29.58 29.58 29.58 1.1M
2023-08-21 26.00 28.18 26.00 28.18 3.2M
2023-08-18 24.10 25.90 24.00 25.62 2.1M
2023-08-17 23.36 24.45 22.90 24.09 0.8M
2023-08-16 23.00 23.70 22.80 23.50 1.1M
2023-08-14 21.30 23.53 20.50 22.75 2.3M
2023-08-11 22.00 22.50 20.70 21.39 1.2M
2023-08-10 23.22 23.49 22.11 22.53 0.7M
2023-08-09 24.87 24.87 23.56 23.62 0.5M
2023-08-08 24.40 24.99 23.58 23.98 1.1M
2023-08-07 24.60 24.78 22.01 23.90 1.8M
2023-08-04 20.30 24.12 20.30 24.00 3.2M
2023-08-03 19.90 20.38 19.70 20.10 0.5M
2023-08-02 20.20 20.40 19.32 19.71 0.7M
2023-08-01 20.80 21.34 20.20 20.51 1.4M
2023-07-31 18.80 20.60 18.80 20.23 1.7M
2023-07-28 18.60 18.98 18.40 18.73 0.7M
2023-07-27 18.55 18.95 18.30 18.56 0.7M
2023-07-26 18.11 18.50 17.12 18.44 0.7M
2023-07-25 19.20 19.63 17.61 17.90 1.7M
2023-07-24 19.00 19.48 18.00 18.64 3.4M
2023-07-21 15.10 17.73 15.10 17.73 5.9M
2023-07-20 14.20 15.10 14.20 14.78 1.0M
2023-07-19 14.70 14.95 14.10 14.74 0.6M
2023-07-18 14.93 15.10 14.50 14.71 1.0M
2023-07-17 14.02 15.17 14.02 14.78 1.6M
2023-07-14 13.36 14.20 13.36 13.98 1.2M
2023-07-13 13.42 13.42 12.90 12.91 0.4M
2023-07-12 13.35 13.66 13.00 13.23 0.3M
2023-07-11 13.34 13.50 12.92 13.25 0.4M
2023-07-10 13.95 13.95 13.10 13.14 0.5M
2023-07-07 13.97 14.20 13.50 13.69 0.3M
2023-07-06 14.00 14.30 13.74 13.87 0.5M
2023-07-05 14.37 14.90 13.90 14.00 1.0M
2023-07-04 13.20 14.52 13.20 14.10 1.9M
2023-07-03 13.08 13.34 12.68 13.04 0.8M
2023-06-30 12.85 13.19 12.68 12.82 0.3M
2023-06-28 12.67 12.85 12.67 12.77 0.2M
2023-06-27 12.39 13.12 12.39 12.85 0.6M
2023-06-26 12.08 12.29 11.99 12.21 0.3M
2023-06-23 12.26 12.26 11.85 11.99 0.2M
2023-06-22 12.06 12.25 12.00 12.22 0.2M
2023-06-21 12.13 12.29 12.02 12.15 0.4M
2023-06-20 12.10 12.30 12.10 12.30 0.2M
2023-06-19 12.33 12.37 12.01 12.15 0.3M
2023-06-16 12.25 12.38 12.10 12.19 1.0M
2023-06-15 12.32 12.60 12.30 12.37 0.3M
2023-06-14 12.90 12.90 12.40 12.54 0.4M
2023-06-13 12.80 13.20 12.70 12.88 0.4M
2023-06-12 12.40 12.83 12.40 12.69 0.3M
2023-06-09 12.73 12.80 12.41 12.50 0.4M
2023-06-08 13.00 13.20 12.72 12.75 0.4M
2023-06-07 12.79 13.08 12.72 13.04 0.3M
2023-06-06 13.10 13.19 12.79 12.81 0.3M
2023-06-05 12.98 13.29 12.70 12.96 0.5M
2023-06-02 12.95 13.29 12.95 12.99 0.2M
2023-06-01 12.74 13.20 12.64 13.02 0.2M
2023-05-31 13.03 13.10 12.93 13.07 0.1M
2023-05-30 13.30 13.70 13.00 13.10 0.4M
2023-05-29 13.20 13.70 12.80 13.25 0.5M
2023-05-26 13.20 13.20 12.90 13.13 0.3M
2023-05-25 12.52 13.10 12.52 12.77 0.4M
2023-05-24 13.25 13.50 12.48 12.73 1.0M
2023-05-23 13.60 13.89 13.00 13.25 1.7M
2023-05-22 14.30 14.78 14.20 14.52 0.9M
2023-05-19 14.50 14.79 14.21 14.34 0.7M
2023-05-18 14.41 14.90 14.38 14.71 0.6M
2023-05-17 14.70 14.70 14.22 14.31 0.3M
2023-05-16 14.90 14.90 14.20 14.55 0.5M
2023-05-15 14.30 14.50 14.15 14.45 0.3M
2023-05-12 13.68 14.36 13.62 14.30 0.8M
2023-05-11 14.30 14.30 13.70 13.90 0.4M
2023-05-10 13.80 14.00 13.73 13.84 0.1M
2023-05-09 14.00 14.38 13.74 13.92 0.3M
2023-05-08 13.97 13.97 13.50 13.67 0.4M
2023-05-05 13.80 14.09 13.80 13.97 0.2M
2023-05-04 13.95 14.30 13.90 14.17 0.2M
2023-05-03 14.30 14.80 14.01 14.09 0.8M
2023-05-02 13.84 14.20 13.80 14.14 0.5M
2023-04-28 14.30 14.30 14.17 14.17 0.1M
2023-04-27 14.39 14.46 14.10 14.11 0.2M
2023-04-26 13.70 14.25 13.50 14.25 0.3M
2023-04-25 13.88 13.88 13.88 13.88 0.0M
2023-04-24 13.95 14.30 13.95 14.20 0.2M
2023-04-21 13.70 14.10 13.47 13.65 0.4M
2023-04-20 13.92 14.17 13.85 13.88 0.3M
2023-04-19 13.80 14.05 13.80 14.00 0.4M
2023-04-18 14.80 14.80 13.57 14.21 1.1M
2023-04-17 14.75 15.10 14.74 14.90 0.5M
2023-04-13 15.00 15.20 14.40 14.85 0.8M
2023-04-12 13.66 15.00 13.66 14.63 1.8M
2023-04-11 13.25 13.50 13.25 13.48 0.3M
2023-04-10 13.20 13.25 12.88 13.25 0.2M
2023-04-06 13.45 13.45 13.02 13.15 0.5M
2023-04-05 12.80 13.40 12.80 13.27 0.6M
2023-04-03 12.60 12.65 12.60 12.65 0.2M
2023-03-31 12.69 12.70 12.35 12.60 0.3M
2023-03-29 12.00 12.20 11.97 12.13 0.3M
2023-03-28 11.95 11.95 11.71 11.71 0.4M
2023-03-27 12.20 12.20 12.00 12.00 0.1M
2023-03-24 12.10 12.25 11.89 12.15 0.3M
2023-03-23 12.40 12.40 12.09 12.09 0.2M
2023-03-22 12.20 12.65 12.20 12.20 0.2M
2023-03-21 11.56 12.40 11.56 12.40 0.5M
2023-03-20 11.82 12.10 11.75 11.75 0.2M
2023-03-17 11.65 12.29 11.61 12.05 0.5M
2023-03-16 11.80 12.00 11.71 12.00 0.1M
2023-03-15 12.00 12.00 11.67 11.70 0.2M
2023-03-14 12.48 12.48 11.91 11.98 0.4M
2023-03-13 12.50 12.50 12.16 12.21 0.2M
2023-03-10 12.40 12.65 12.32 12.32 0.2M
2023-03-09 12.60 12.70 12.60 12.64 0.1M
2023-03-08 12.58 12.69 12.48 12.63 0.2M
2023-03-06 13.05 13.05 12.52 12.65 0.5M
2023-03-03 12.90 13.50 12.90 13.31 0.8M
2023-03-02 12.90 13.50 12.76 12.80 0.7M
2023-03-01 11.65 13.29 11.43 13.08 1.4M
2023-02-28 11.54 11.79 11.46 11.56 0.2M
2023-02-27 12.35 12.35 11.62 11.62 0.3M
2023-02-24 12.00 12.00 12.00 12.00 0.0M
2023-02-23 11.60 12.00 11.60 11.83 0.3M
2023-02-22 12.85 12.85 12.00 12.00 0.4M
2023-02-21 12.48 12.76 12.48 12.48 0.3M
2023-02-20 12.87 12.87 12.51 12.51 0.2M
2023-02-17 13.70 13.70 12.52 12.88 0.4M
2023-02-16 13.40 13.40 13.01 13.01 0.1M
2023-02-15 12.60 13.17 12.60 13.07 0.2M
2023-02-14 13.40 13.40 12.50 12.50 0.4M
2023-02-13 13.26 13.42 13.22 13.29 0.1M
2023-02-10 13.30 13.70 13.30 13.55 0.1M
2023-02-09 13.80 13.80 13.40 13.70 0.2M
2023-02-08 13.50 13.68 13.17 13.35 0.2M
2023-02-07 13.16 13.60 13.16 13.40 0.3M
2023-02-06 13.90 13.90 13.26 13.26 0.5M
2023-02-03 13.90 13.90 13.55 13.56 0.3M
2023-02-02 13.92 14.45 13.76 13.90 0.8M
2023-02-01 14.17 15.30 13.70 13.91 1.7M
2023-01-31 14.00 14.30 13.66 13.93 0.8M
2023-01-30 14.00 14.00 13.21 13.74 0.8M
2023-01-27 14.80 14.80 13.50 14.20 1.1M
2023-01-25 16.70 16.70 14.70 14.80 0.8M
2023-01-24 15.80 15.80 14.63 15.50 0.8M
2023-01-23 16.00 16.40 15.20 15.27 1.2M
2023-01-20 16.00 16.86 15.01 15.98 2.3M
2023-01-19 14.30 16.45 14.30 15.94 4.7M
2023-01-18 14.20 14.40 13.97 14.07 0.8M
2023-01-17 13.81 14.50 13.80 13.93 1.2M
2023-01-16 14.40 14.60 13.50 14.10 2.6M
2023-01-13 13.39 15.30 12.70 14.85 7.7M
2023-01-12 10.82 12.79 10.82 12.79 4.0M
2023-01-11 10.50 10.70 10.50 10.66 0.3M
2023-01-10 10.20 10.50 10.20 10.50 0.2M
2023-01-09 10.70 10.82 10.34 10.39 0.4M
2023-01-06 10.62 10.70 10.41 10.70 0.4M
2023-01-05 10.32 10.77 10.20 10.72 0.4M
2023-01-04 10.70 10.70 10.33 10.47 0.5M
2023-01-03 10.70 10.70 10.50 10.60 0.3M
2023-01-02 10.24 10.90 10.23 10.79 1.4M