Mindspace Business

MINS
🏛️ india →
455.38
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
2022-12-30 336.40 336.40 333.80 334.31 0.1M
2022-12-29 334.00 337.70 334.00 335.40 0.3M
2022-12-28 337.00 338.15 333.90 335.09 0.1M
2022-12-27 335.70 338.70 334.20 337.30 0.0M
2022-12-26 340.70 341.60 333.05 334.28 0.2M
2022-12-23 343.50 343.50 337.36 339.49 0.2M
2022-12-22 340.00 341.44 337.36 339.87 0.1M
2022-12-21 340.80 344.34 336.75 340.23 0.2M
2022-12-20 338.00 340.05 335.00 338.82 0.1M
2022-12-19 338.00 339.90 335.20 337.40 0.1M
2022-12-16 333.73 338.90 333.73 337.51 0.0M
2022-12-15 335.79 336.27 333.05 335.47 0.1M
2022-12-14 334.57 335.72 334.00 334.86 0.0M
2022-12-13 335.79 335.99 333.27 334.57 0.0M
2022-12-12 336.99 336.99 334.02 334.74 0.1M
2022-12-09 335.00 335.20 333.50 334.56 0.1M
2022-12-08 334.80 334.89 331.75 333.90 0.1M
2022-12-07 331.80 334.48 330.20 333.95 0.1M
2022-12-06 333.00 334.19 329.00 329.92 0.1M
2022-12-05 336.75 336.75 332.21 332.79 0.1M
2022-12-02 335.99 336.75 332.80 335.00 0.3M
2022-12-01 334.00 335.99 333.10 335.00 0.1M
2022-11-30 335.01 336.78 333.13 334.75 0.1M
2022-11-29 336.75 365.95 333.65 334.32 0.3M
2022-11-28 336.81 343.80 334.50 336.49 0.1M
2022-11-25 337.00 337.98 334.45 336.07 0.1M
2022-11-24 340.90 343.00 335.75 338.00 0.1M
2022-11-23 346.33 347.90 338.20 339.88 0.0M
2022-11-22 338.80 347.45 332.20 346.33 0.0M
2022-11-21 340.99 340.99 334.46 337.00 0.1M
2022-11-18 340.00 342.45 336.11 339.49 0.4M
2022-11-17 339.40 341.90 337.00 339.19 0.3M
2022-11-16 341.00 342.88 337.20 338.17 0.1M
2022-11-15 337.00 342.00 335.20 339.44 0.2M
2022-11-14 342.00 343.99 335.30 336.11 0.2M
2022-11-11 342.84 344.80 339.25 340.86 0.1M
2022-11-10 343.34 343.34 336.00 339.73 0.1M
2022-11-09 348.00 348.00 341.10 344.17 0.1M
2022-11-07 348.00 351.70 340.90 344.77 0.1M
2022-11-04 356.00 357.50 347.26 347.84 0.1M
2022-11-03 357.70 357.70 346.75 354.08 0.1M
2022-11-02 358.00 358.00 354.00 355.52 0.0M
2022-11-01 357.60 358.00 354.00 355.68 0.0M
2022-10-31 355.00 358.99 354.00 355.28 0.1M
2022-10-28 362.00 362.00 353.00 354.98 0.1M
2022-10-27 358.00 359.70 352.25 357.68 0.1M
2022-10-25 361.70 363.45 357.00 357.48 0.1M
2022-10-24 360.80 361.40 355.00 360.67 0.0M
2022-10-21 353.00 359.30 350.00 358.20 0.1M
2022-10-20 362.50 368.01 343.25 348.52 2.3M
2022-10-19 367.94 368.70 364.00 364.94 0.1M
2022-10-18 368.67 368.67 364.00 367.94 0.0M
2022-10-17 369.40 371.00 365.00 366.57 0.0M
2022-10-14 367.00 371.95 359.01 369.58 0.0M
2022-10-13 368.00 368.00 362.20 365.91 0.1M
2022-10-12 367.80 368.80 362.01 364.37 0.0M
2022-10-11 366.30 367.00 361.00 364.07 0.0M
2022-10-10 367.00 367.00 359.00 363.97 0.1M
2022-10-07 364.50 364.50 361.00 363.92 0.0M
2022-10-06 363.00 366.80 360.30 362.42 0.0M
2022-10-04 366.00 366.70 359.00 360.03 0.1M
2022-10-03 368.80 376.85 359.00 360.58 0.0M
2022-09-30 368.80 368.80 361.30 364.26 0.1M
2022-09-29 367.00 371.00 360.00 368.18 0.1M
2022-09-28 367.85 367.85 360.02 362.99 0.1M
2022-09-27 369.80 370.00 361.26 364.67 0.1M
2022-09-26 373.00 373.00 366.00 367.63 0.0M
2022-09-23 374.00 377.65 367.60 370.28 0.1M
2022-09-22 369.80 374.00 367.00 372.00 0.0M
2022-09-21 374.80 374.80 367.30 368.78 0.1M
2022-09-20 373.80 373.80 363.90 371.64 0.0M
2022-09-19 374.00 379.88 363.50 369.77 0.1M
2022-09-16 381.00 455.80 315.10 378.27 1.4M
2022-09-15 381.70 382.99 375.30 379.90 0.1M
2022-09-14 381.60 383.80 374.55 379.06 0.1M
2022-09-13 380.65 384.20 379.88 381.95 0.1M
2022-09-12 382.00 382.00 376.91 379.88 0.1M
2022-09-09 378.00 382.00 373.55 381.88 0.2M
2022-09-08 375.46 378.00 372.00 377.09 0.2M
2022-09-07 376.75 376.75 374.02 374.87 0.1M
2022-09-06 377.70 377.99 372.00 374.03 0.2M
2022-09-05 378.60 378.60 374.01 374.96 0.1M
2022-09-02 373.00 376.25 372.00 375.70 0.0M
2022-09-01 372.50 375.65 370.10 371.25 0.1M
2022-08-30 368.99 377.00 365.00 368.69 0.2M
2022-08-29 368.80 369.00 363.00 367.19 0.1M
2022-08-26 369.80 369.80 363.30 367.54 0.1M
2022-08-25 367.50 369.00 364.80 367.79 0.0M
2022-08-24 367.80 367.80 364.80 365.87 0.1M
2022-08-23 368.40 368.45 363.10 364.97 0.1M
2022-08-22 368.99 370.00 363.77 365.73 0.1M
2022-08-19 368.99 369.00 366.00 366.84 0.0M
2022-08-18 372.00 373.00 365.00 367.81 0.1M
2022-08-17 369.00 369.95 366.27 369.03 0.0M
2022-08-16 370.98 370.98 368.00 368.59 0.0M
2022-08-12 373.80 373.80 369.11 369.89 0.1M
2022-08-11 373.80 377.40 369.00 372.67 0.1M
2022-08-10 374.39 374.80 370.55 370.99 0.0M
2022-08-08 373.50 375.00 368.70 372.25 0.1M
2022-08-05 369.90 373.50 366.25 372.59 0.0M
2022-08-04 365.99 369.90 363.00 368.33 0.1M
2022-08-03 366.80 367.85 360.36 363.68 0.1M
2022-08-02 365.99 365.99 359.00 364.19 0.0M
2022-08-01 364.99 366.20 361.03 364.00 0.0M
2022-07-29 359.00 376.48 357.30 359.59 0.1M
2022-07-28 359.40 362.78 357.00 359.01 0.1M
2022-07-27 356.30 360.99 353.20 358.57 0.1M
2022-07-26 359.10 360.49 353.00 354.50 0.0M
2022-07-25 360.00 361.40 356.30 358.29 0.0M
2022-07-22 353.44 361.80 352.54 360.05 0.1M
2022-07-21 362.89 362.89 352.32 353.44 0.0M
2022-07-20 360.60 361.90 355.50 361.48 0.0M
2022-07-19 353.78 361.00 350.55 360.07 0.1M
2022-07-18 353.50 354.63 350.30 352.12 0.0M
2022-07-15 359.60 359.99 351.00 353.29 0.1M
2022-07-14 353.40 363.90 348.00 360.49 0.3M
2022-07-13 352.80 352.80 349.00 351.13 0.1M
2022-07-12 351.80 354.00 349.10 350.12 0.1M
2022-07-11 351.84 353.80 348.00 350.05 0.1M
2022-07-08 353.50 353.50 349.00 349.84 0.0M
2022-07-07 352.95 352.95 349.00 349.40 0.0M
2022-07-06 352.25 352.90 349.00 350.24 0.1M
2022-07-05 348.00 351.00 346.10 349.33 0.1M
2022-07-04 344.40 349.69 340.25 346.45 0.1M
2022-07-01 353.55 353.55 341.20 343.81 0.2M
2022-06-30 348.80 352.00 345.00 350.39 0.2M
2022-06-29 351.30 356.80 346.30 347.93 0.1M
2022-06-28 349.10 355.00 349.10 352.33 0.1M
2022-06-27 354.80 356.50 350.10 352.66 0.1M
2022-06-24 351.90 353.00 348.26 352.27 0.1M
2022-06-23 354.80 355.00 348.01 350.70 0.1M
2022-06-22 354.40 354.40 347.10 351.43 0.0M
2022-06-21 347.00 356.48 341.30 351.87 0.1M
2022-06-20 348.55 348.55 344.86 345.28 0.1M
2022-06-17 354.50 358.88 345.30 349.98 0.2M
2022-06-16 355.90 355.90 350.00 353.08 0.0M
2022-06-15 352.20 357.70 352.00 353.79 0.0M
2022-06-14 354.44 357.75 353.18 354.90 0.1M
2022-06-13 356.30 358.90 349.20 353.18 0.1M
2022-06-10 356.50 359.35 355.00 356.29 0.0M
2022-06-09 351.33 359.35 351.33 354.75 0.0M
2022-06-08 355.85 356.94 353.00 354.66 0.1M
2022-06-07 354.99 355.85 353.51 355.18 0.1M
2022-06-06 349.89 356.90 347.01 354.03 0.1M
2022-06-03 350.50 351.99 348.31 349.41 0.0M
2022-06-02 350.93 350.98 348.00 348.99 0.0M
2022-06-01 346.99 351.00 345.50 348.08 0.0M
2022-05-31 349.15 349.20 342.30 343.85 0.1M
2022-05-30 349.90 349.95 344.14 348.83 0.1M
2022-05-27 346.40 348.50 344.50 347.85 0.1M
2022-05-26 348.50 348.94 341.30 345.02 0.1M
2022-05-25 350.90 350.90 345.00 345.09 0.1M
2022-05-24 351.40 352.99 346.00 349.35 0.1M
2022-05-23 353.05 357.00 343.25 349.41 0.1M
2022-05-20 346.99 357.00 342.25 346.51 0.1M
2022-05-19 344.40 346.62 341.40 342.76 0.1M
2022-05-18 344.41 345.90 340.60 344.95 0.1M
2022-05-17 341.60 347.00 339.99 344.41 0.0M
2022-05-16 348.59 348.75 337.00 339.90 0.1M
2022-05-13 343.40 348.89 342.00 343.73 0.1M
2022-05-12 347.50 347.95 343.00 344.63 0.1M
2022-05-11 351.00 351.00 345.65 346.80 0.2M
2022-05-10 351.80 351.80 347.00 349.99 0.1M
2022-05-09 350.00 352.90 346.00 349.99 0.1M
2022-05-06 353.99 353.99 348.00 349.99 0.1M
2022-05-05 351.80 355.00 348.30 353.51 0.1M
2022-05-04 351.99 353.80 346.00 350.10 0.1M
2022-05-02 350.75 353.00 348.52 349.99 0.2M
2022-04-29 347.51 351.99 345.64 348.52 0.3M
2022-04-28 351.00 354.00 347.51 348.15 0.0M
2022-04-27 351.80 351.80 348.03 349.80 0.1M
2022-04-26 352.69 352.69 348.00 348.59 0.1M
2022-04-25 349.30 353.88 347.12 349.48 0.1M
2022-04-22 347.80 351.00 346.60 348.61 0.1M
2022-04-21 346.11 348.80 346.10 346.99 0.4M
2022-04-20 349.30 349.30 346.00 346.53 0.1M
2022-04-19 348.40 349.99 346.00 348.24 0.1M
2022-04-18 348.20 351.80 346.00 346.87 0.1M
2022-04-13 349.00 349.98 347.56 348.94 0.1M
2022-04-12 347.57 349.25 346.70 348.77 0.0M
2022-04-11 349.70 350.99 346.03 348.17 0.1M
2022-04-08 348.20 349.45 345.50 347.16 0.1M
2022-04-07 352.40 352.40 345.50 346.04 0.2M
2022-04-06 353.00 353.70 347.60 349.93 0.1M
2022-04-05 349.00 357.90 347.20 348.73 0.1M
2022-04-04 349.80 369.48 348.20 349.47 0.1M
2022-04-01 348.40 349.00 346.05 347.23 0.0M
2022-03-31 348.80 349.70 345.00 346.54 0.1M
2022-03-30 344.98 349.48 340.00 345.03 0.1M
2022-03-29 350.00 351.00 339.00 341.70 0.1M
2022-03-28 347.50 350.00 343.50 347.69 0.0M
2022-03-25 349.48 349.70 345.00 346.47 0.0M
2022-03-24 344.60 350.00 342.70 349.48 0.1M
2022-03-23 350.25 353.40 346.25 348.96 0.1M
2022-03-22 345.80 350.00 341.01 348.61 0.1M
2022-03-21 340.90 343.70 339.00 340.88 0.1M
2022-03-17 350.00 350.98 333.00 340.99 0.4M
2022-03-16 349.30 350.00 344.05 349.67 0.1M
2022-03-15 346.35 351.00 342.00 345.50 0.1M
2022-03-14 354.90 354.90 344.25 346.32 0.1M
2022-03-11 352.98 353.89 349.10 350.01 0.3M
2022-03-10 352.29 355.70 351.10 352.98 0.1M
2022-03-09 356.99 356.99 350.00 351.96 0.2M
2022-03-08 352.24 356.00 351.00 354.87 0.1M
2022-03-07 358.90 358.90 350.00 353.46 0.1M
2022-03-04 357.80 359.99 351.00 354.87 0.0M
2022-03-03 357.98 359.99 351.10 354.62 0.2M
2022-03-02 355.50 361.89 352.26 354.83 0.3M
2022-02-28 356.50 361.00 351.85 356.77 0.1M
2022-02-25 347.10 357.85 347.10 355.34 0.1M
2022-02-24 349.76 352.85 345.00 350.03 0.1M
2022-02-23 354.83 355.00 347.25 349.23 0.1M
2022-02-22 350.00 355.95 342.00 354.83 0.1M
2022-02-21 358.34 358.40 345.30 347.71 0.0M
2022-02-18 358.01 361.50 354.10 355.03 0.0M
2022-02-17 362.00 362.00 358.10 360.15 0.7M
2022-02-16 357.00 361.00 356.99 357.94 0.1M
2022-02-15 360.00 361.00 356.00 358.94 0.1M
2022-02-14 361.00 362.00 354.01 358.08 0.1M
2022-02-11 357.21 364.00 353.10 361.57 0.3M
2022-02-10 358.00 360.99 352.10 357.21 0.1M
2022-02-09 354.00 360.00 316.00 357.94 0.0M
2022-02-08 350.00 354.25 344.01 353.22 0.1M
2022-02-07 349.80 351.00 344.00 349.98 0.1M
2022-02-04 349.95 349.95 342.00 344.80 0.1M
2022-02-03 345.90 347.86 344.01 345.33 0.2M
2022-02-02 344.96 349.10 342.90 344.92 0.1M
2022-02-01 347.00 351.98 340.00 344.97 0.2M
2022-01-31 351.00 352.85 340.50 343.17 0.2M
2022-01-28 350.88 350.88 340.00 343.10 0.1M
2022-01-27 341.00 349.00 338.01 346.52 0.1M
2022-01-25 349.50 350.95 341.20 343.97 0.2M
2022-01-24 350.00 351.00 331.10 347.61 0.2M
2022-01-21 340.00 350.85 338.00 349.62 0.1M
2022-01-20 342.36 346.00 334.06 341.00 0.1M
2022-01-19 346.00 348.89 341.87 344.42 0.1M
2022-01-18 350.99 350.99 342.50 346.14 0.6M
2022-01-17 342.30 351.00 339.78 347.97 0.1M
2022-01-14 344.00 344.00 335.70 341.65 0.1M
2022-01-13 334.00 344.60 325.00 342.85 0.3M
2022-01-12 330.00 334.00 325.20 332.98 0.2M
2022-01-11 320.10 329.80 320.10 328.94 0.1M
2022-01-10 326.10 329.70 300.10 324.47 0.3M
2022-01-07 326.10 332.00 326.10 328.06 0.0M
2022-01-06 329.80 333.00 325.00 329.20 0.1M
2022-01-05 331.20 332.80 328.25 329.59 0.1M
2022-01-04 330.00 331.90 327.99 328.80 0.1M
2022-01-03 332.95 332.95 326.51 328.62 0.1M