Intl Combustion India

INTC
🏛️ india →
812.80
Last Update: 2025-10-01
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
2021-12-31 325.00 325.00 302.70 310.30 0.0M
2021-12-30 329.80 329.80 315.20 318.60 0.0M
2021-12-29 320.50 338.00 318.25 319.80 0.0M
2021-12-28 327.00 335.70 325.15 334.90 0.0M
2021-12-27 325.95 335.95 325.05 330.00 0.0M
2021-12-24 316.00 326.45 316.00 320.80 0.0M
2021-12-23 328.60 328.60 318.00 326.15 0.0M
2021-12-22 321.00 326.75 316.70 319.50 0.0M
2021-12-21 315.00 325.00 313.50 319.15 0.0M
2021-12-20 324.85 324.85 315.20 315.95 0.0M
2021-12-17 316.30 326.95 316.25 322.90 0.0M
2021-12-16 318.05 328.80 318.05 320.20 0.0M
2021-12-15 324.00 329.95 320.25 320.65 0.0M
2021-12-14 316.50 327.00 316.50 324.90 0.0M
2021-12-13 316.50 329.00 316.00 320.60 0.0M
2021-12-10 325.00 325.00 317.85 319.15 0.0M
2021-12-09 315.50 324.45 315.50 320.05 0.0M
2021-12-08 320.20 322.80 315.00 322.00 0.0M
2021-12-07 318.20 326.00 318.20 320.35 0.0M
2021-12-06 320.25 327.30 315.20 316.20 0.0M
2021-12-03 337.00 337.00 320.50 321.25 0.0M
2021-12-02 319.00 329.10 316.50 327.70 0.0M
2021-12-01 330.00 330.00 315.00 316.65 0.0M
2021-11-30 329.90 332.00 317.20 324.75 0.0M
2021-11-29 340.00 347.95 321.75 321.75 0.0M
2021-11-26 344.95 344.95 335.25 338.65 0.0M
2021-11-25 340.00 345.00 334.25 335.60 0.0M
2021-11-24 327.60 339.00 323.15 334.80 0.0M
2021-11-23 329.00 329.00 315.00 327.60 0.0M
2021-11-22 327.00 327.00 316.25 316.75 0.0M
2021-11-18 349.50 349.50 323.95 327.30 0.0M
2021-11-17 336.00 345.00 334.55 341.00 0.0M
2021-11-16 323.95 334.50 313.00 334.50 0.0M
2021-11-15 322.00 324.85 317.00 318.60 0.0M
2021-11-12 326.70 326.70 316.00 321.20 0.0M
2021-11-11 319.00 327.80 316.00 317.50 0.0M
2021-11-10 326.75 326.75 319.05 322.30 0.0M
2021-11-09 329.80 329.80 318.15 322.00 0.0M
2021-11-08 329.50 330.10 319.00 322.85 0.0M
2021-11-04 295.00 320.00 295.00 318.65 0.0M
2021-11-03 279.90 296.20 279.90 295.80 0.0M
2021-11-02 264.70 271.00 255.60 269.30 0.0M
2021-11-01 260.00 261.00 253.05 259.75 0.0M
2021-10-29 252.10 263.40 252.10 255.05 0.0M
2021-10-28 268.90 268.90 251.20 252.05 0.0M
2021-10-27 279.70 279.75 260.00 263.95 0.0M
2021-10-26 252.00 275.25 242.50 274.85 0.0M
2021-10-25 231.25 253.00 226.25 250.25 0.0M
2021-10-22 251.00 251.00 230.25 230.80 0.0M
2021-10-21 244.00 244.00 238.00 243.90 0.0M
2021-10-20 239.00 248.80 235.20 242.95 0.0M
2021-10-19 225.00 242.60 224.25 239.60 0.0M
2021-10-18 216.50 233.95 216.50 221.60 0.0M
2021-10-14 227.00 231.55 218.60 229.95 0.0M
2021-10-13 226.55 229.00 217.40 222.95 0.0M
2021-10-12 228.00 228.00 216.20 219.55 0.0M
2021-10-11 227.00 229.80 222.00 225.80 0.0M
2021-10-08 215.00 229.70 202.55 225.45 0.0M
2021-10-07 212.00 219.55 209.40 209.60 0.0M
2021-10-06 208.60 216.40 208.35 210.40 0.0M
2021-10-05 210.40 216.80 210.25 210.55 0.0M
2021-10-04 211.65 215.95 208.00 215.25 0.0M
2021-10-01 218.70 220.00 211.05 215.40 0.0M
2021-09-30 204.80 211.40 204.80 211.40 0.0M
2021-09-29 198.50 202.80 192.70 201.35 0.0M
2021-09-28 197.60 197.60 192.65 193.15 0.0M
2021-09-27 204.95 204.95 196.05 200.00 0.0M
2021-09-24 196.65 199.75 196.00 196.25 0.0M
2021-09-23 195.25 204.85 195.25 204.00 0.0M
2021-09-22 208.90 208.90 198.00 199.15 0.0M
2021-09-21 199.05 206.50 199.05 206.35 0.0M
2021-09-20 207.70 207.70 201.00 207.50 0.0M
2021-09-17 208.00 208.00 204.00 205.95 0.0M
2021-09-16 202.30 209.95 202.30 205.05 0.0M
2021-09-15 209.00 210.70 203.00 207.45 0.0M
2021-09-14 210.00 212.90 200.15 208.85 0.0M
2021-09-13 198.40 204.55 191.50 203.75 0.0M
2021-09-09 195.65 195.65 187.50 195.00 0.0M
2021-09-08 186.20 195.65 186.20 190.00 0.0M
2021-09-07 197.75 197.75 186.25 186.95 0.0M
2021-09-06 191.05 199.95 188.20 192.75 0.0M
2021-09-03 188.00 197.15 186.00 196.30 0.0M
2021-09-02 184.45 187.95 180.40 187.80 0.0M
2021-09-01 182.10 186.70 177.40 179.00 0.0M
2021-08-31 184.40 188.70 182.30 183.10 0.0M
2021-08-30 189.40 189.40 180.40 184.40 0.0M
2021-08-27 186.30 187.00 179.00 184.00 0.0M
2021-08-26 180.00 181.80 173.10 178.40 0.0M
2021-08-25 184.50 184.50 170.20 173.15 0.0M
2021-08-24 174.85 182.85 166.25 178.20 0.0M
2021-08-23 180.50 182.00 174.95 175.00 0.0M
2021-08-20 180.60 190.00 180.60 184.15 0.0M
2021-08-18 196.00 200.00 186.35 188.10 0.0M
2021-08-17 197.50 203.90 195.40 196.15 0.0M
2021-08-16 202.50 205.00 198.00 198.45 0.0M
2021-08-13 213.20 213.20 202.50 203.00 0.0M
2021-08-12 200.10 205.00 200.10 203.95 0.0M
2021-08-11 209.00 211.00 204.00 204.00 0.0M
2021-08-10 215.50 223.50 210.00 214.70 0.0M
2021-08-09 234.00 235.45 218.20 220.95 0.0M
2021-08-06 223.00 225.00 222.00 225.00 0.0M
2021-08-05 228.20 229.95 223.30 225.00 0.0M
2021-08-04 232.80 232.80 225.00 228.20 0.0M
2021-08-03 232.00 235.00 228.35 232.80 0.0M
2021-08-02 238.80 238.80 230.00 230.95 0.0M
2021-07-30 238.00 238.00 229.00 230.50 0.0M
2021-07-29 230.00 237.00 227.40 233.70 0.0M
2021-07-28 230.00 234.80 220.00 230.10 0.0M
2021-07-27 237.00 241.70 226.25 227.05 0.0M
2021-07-26 242.75 244.95 225.80 233.20 0.0M
2021-07-23 230.00 234.80 220.05 234.15 0.0M
2021-07-22 224.65 235.00 213.45 226.10 0.0M
2021-07-20 235.00 235.00 224.65 224.65 0.0M
2021-07-19 239.00 249.00 227.55 236.45 0.0M
2021-07-16 232.00 237.50 230.00 237.30 0.0M
2021-07-15 235.00 235.45 224.50 226.20 0.0M
2021-07-14 224.00 235.20 216.05 232.05 0.0M
2021-07-13 220.05 224.00 217.00 224.00 0.0M
2021-07-12 223.90 223.90 215.05 220.90 0.0M
2021-07-09 218.30 218.30 213.35 217.60 0.0M
2021-07-08 220.95 220.95 211.85 214.00 0.0M
2021-07-07 218.70 219.25 210.00 218.65 0.0M
2021-07-06 219.40 219.40 208.25 213.90 0.0M
2021-07-05 216.00 216.00 206.95 209.55 0.0M
2021-07-02 208.00 214.70 205.05 206.10 0.0M
2021-07-01 208.00 215.00 208.00 208.75 0.0M
2021-06-30 208.45 214.50 208.30 213.35 0.0M
2021-06-29 221.10 227.00 214.05 218.30 0.0M
2021-06-28 211.00 221.00 207.15 218.55 0.0M
2021-06-25 215.00 218.00 207.00 210.50 0.0M
2021-06-24 222.85 222.85 210.30 214.25 0.0M
2021-06-23 216.80 218.00 212.25 212.80 0.0M
2021-06-22 223.00 223.00 213.05 213.60 0.0M
2021-06-21 210.60 218.75 210.60 213.70 0.0M
2021-06-18 210.70 222.95 210.70 219.40 0.0M
2021-06-17 220.00 227.05 213.65 214.15 0.0M
2021-06-16 210.85 220.10 210.65 220.00 0.0M
2021-06-15 220.00 220.00 210.20 217.10 0.0M
2021-06-14 218.00 227.00 217.20 218.75 0.0M
2021-06-11 228.95 233.70 218.50 227.95 0.0M
2021-06-10 229.00 229.25 217.25 224.45 0.0M
2021-06-09 229.45 231.90 217.00 218.35 0.0M
2021-06-08 224.25 224.25 217.00 222.60 0.0M
2021-06-07 219.90 219.90 211.00 215.65 0.0M
2021-06-04 210.00 216.00 208.00 210.35 0.0M
2021-06-03 215.90 215.90 210.00 210.10 0.0M
2021-06-02 206.50 222.50 206.50 208.75 0.0M
2021-06-01 220.00 221.65 215.80 215.80 0.0M
2021-05-31 245.00 245.00 227.15 227.15 0.0M
2021-05-28 245.00 247.65 239.00 239.10 0.0M
2021-05-27 253.00 265.00 245.00 250.55 0.0M
2021-05-26 245.00 256.70 241.10 243.00 0.0M
2021-05-25 218.70 233.40 218.70 233.40 0.0M
2021-05-24 199.90 213.95 195.00 212.20 0.0M
2021-05-21 192.00 199.00 188.15 196.80 0.0M
2021-05-20 191.00 192.95 188.60 189.65 0.0M
2021-05-19 194.95 195.00 188.30 192.95 0.0M
2021-05-18 195.00 195.00 185.65 187.70 0.0M
2021-05-17 189.00 196.00 185.00 192.40 0.0M
2021-05-14 182.50 189.00 182.10 184.00 0.0M
2021-05-12 189.80 191.00 181.40 184.15 0.0M
2021-05-11 193.00 194.00 172.10 184.30 0.0M
2021-05-10 182.00 198.90 181.00 190.00 0.0M
2021-05-07 180.05 189.50 180.00 181.10 0.0M
2021-05-06 182.10 191.85 180.00 180.85 0.0M
2021-05-05 190.20 195.00 186.95 186.95 0.0M
2021-05-04 195.00 198.00 186.00 189.50 0.0M
2021-05-03 188.60 194.25 175.15 188.55 0.0M
2021-04-30 180.00 184.00 172.65 180.05 0.0M
2021-04-29 185.00 189.80 172.55 172.75 0.0M
2021-04-28 177.25 185.00 175.00 182.65 0.0M
2021-04-27 172.00 175.00 172.00 174.05 0.0M
2021-04-26 174.00 174.75 168.35 174.75 0.0M
2021-04-23 173.90 174.00 168.00 172.00 0.0M
2021-04-22 170.00 172.00 170.00 172.00 0.0M
2021-04-20 165.55 169.00 165.55 167.40 0.0M
2021-04-19 161.50 168.50 161.50 167.00 0.0M
2021-04-16 172.00 174.00 167.10 173.00 0.0M
2021-04-15 165.30 169.90 165.00 168.00 0.0M
2021-04-13 180.00 180.00 166.00 166.20 0.0M
2021-04-12 175.00 175.00 170.30 170.50 0.0M
2021-04-09 178.20 178.20 174.00 174.00 0.0M
2021-04-08 182.80 189.35 173.10 174.60 0.0M
2021-04-07 162.65 175.65 162.65 175.30 0.0M
2021-04-06 164.80 167.35 164.80 167.35 0.0M
2021-04-05 162.50 164.80 151.30 159.65 0.0M
2021-04-01 154.05 159.80 153.20 157.00 0.0M
2021-03-31 162.50 165.00 155.30 155.55 0.0M
2021-03-30 159.00 159.00 158.00 158.00 0.0M
2021-03-26 160.10 160.10 156.00 157.20 0.0M
2021-03-25 160.45 165.65 159.55 159.55 0.0M
2021-03-24 158.35 171.00 158.35 167.90 0.0M
2021-03-23 161.25 168.00 161.25 166.15 0.0M
2021-03-22 157.00 164.00 157.00 163.90 0.0M
2021-03-19 164.00 164.00 156.00 156.35 0.0M
2021-03-18 170.50 172.50 163.55 163.55 0.0M
2021-03-17 176.20 176.20 170.00 172.15 0.0M
2021-03-16 176.00 180.00 175.00 176.95 0.0M
2021-03-15 180.25 185.00 175.75 175.85 0.0M
2021-03-12 185.00 187.85 180.00 184.95 0.0M
2021-03-10 189.00 189.00 184.00 185.15 0.0M
2021-03-09 185.00 189.00 180.10 187.00 0.0M
2021-03-08 193.95 193.95 180.05 181.50 0.0M
2021-03-05 189.00 189.00 185.10 185.10 0.0M
2021-03-04 195.00 199.00 186.05 188.15 0.0M
2021-03-03 199.00 199.00 188.25 191.20 0.0M
2021-03-02 191.05 198.60 190.30 197.90 0.0M
2021-03-01 180.05 191.15 178.10 191.15 0.0M
2021-02-26 185.00 185.00 182.05 182.05 0.0M
2021-02-25 185.50 187.80 182.55 182.65 0.0M
2021-02-24 183.50 192.50 183.50 185.45 0.0M
2021-02-23 183.05 190.90 183.05 185.80 0.0M
2021-02-22 180.05 194.90 180.00 183.20 0.0M
2021-02-19 195.00 197.00 184.55 187.00 0.0M
2021-02-18 190.00 194.95 187.00 194.00 0.0M
2021-02-17 178.80 191.00 178.80 186.75 0.0M
2021-02-16 184.00 187.65 177.50 182.65 0.0M
2021-02-15 180.00 183.85 177.30 178.75 0.0M
2021-02-12 180.05 180.05 174.30 175.10 0.0M
2021-02-11 172.50 184.45 172.50 180.20 0.0M
2021-02-10 171.00 180.00 170.00 177.05 0.0M
2021-02-09 165.00 172.30 165.00 172.30 0.0M
2021-02-08 161.00 168.75 161.00 164.10 0.0M
2021-02-05 163.70 169.45 160.00 160.75 0.0M
2021-02-04 162.50 168.00 160.20 167.95 0.0M
2021-02-03 155.00 164.00 151.90 162.25 0.0M
2021-02-02 158.00 164.00 155.55 159.85 0.0M
2021-02-01 162.30 162.30 153.80 161.00 0.0M
2021-01-29 161.95 164.95 155.20 156.50 0.0M
2021-01-28 163.00 163.00 155.50 159.25 0.0M
2021-01-27 156.00 162.00 155.50 162.00 0.0M
2021-01-25 160.00 163.00 156.25 160.95 0.0M
2021-01-22 174.95 175.00 160.20 161.95 0.0M
2021-01-21 171.00 175.80 167.00 168.05 0.0M
2021-01-20 170.00 179.60 168.80 175.20 0.0M
2021-01-19 173.00 175.00 170.00 172.00 0.0M
2021-01-18 171.95 173.90 171.20 171.35 0.0M
2021-01-15 173.05 176.00 173.00 175.25 0.0M
2021-01-14 175.05 179.45 172.00 174.65 0.0M
2021-01-13 176.30 181.05 176.25 176.35 0.0M
2021-01-12 178.30 183.85 178.00 180.35 0.0M
2021-01-11 177.05 184.00 177.05 183.95 0.0M
2021-01-08 181.10 192.00 181.10 181.75 0.0M
2021-01-07 188.00 190.00 185.30 185.35 0.0M
2021-01-06 188.00 192.50 180.45 185.15 0.0M
2021-01-05 177.05 193.75 177.05 184.20 0.0M
2021-01-04 181.00 184.80 171.20 184.80 0.0M
2021-01-01 171.25 176.95 168.40 176.00 0.0M