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
2023-12-29 322.50 327.90 321.00 323.29 0.1M
2023-12-28 318.50 323.00 318.50 321.99 0.3M
2023-12-27 319.11 325.01 317.25 318.14 0.1M
2023-12-26 321.20 324.01 318.76 320.59 0.2M
2023-12-22 317.99 323.95 317.01 323.07 0.5M
2023-12-21 316.29 319.90 315.50 317.25 0.2M
2023-12-20 318.00 319.25 315.75 316.29 0.1M
2023-12-19 319.80 322.75 315.50 316.73 0.1M
2023-12-18 319.00 320.49 315.51 319.08 0.2M
2023-12-15 324.00 324.88 318.00 319.69 0.4M
2023-12-14 320.85 323.30 319.01 321.52 0.4M
2023-12-13 324.40 324.40 317.79 319.26 0.1M
2023-12-12 326.80 327.95 320.11 323.78 0.1M
2023-12-11 324.00 329.00 319.52 325.37 0.2M
2023-12-08 321.50 324.90 318.21 323.03 0.1M
2023-12-07 319.80 323.30 314.85 320.27 0.4M
2023-12-06 311.70 319.17 311.70 317.35 0.3M
2023-12-05 314.95 315.89 310.25 313.18 0.1M
2023-12-04 321.10 323.30 311.75 314.51 0.2M
2023-12-01 320.90 321.80 318.11 320.59 0.1M
2023-11-30 319.55 321.21 314.09 320.04 0.1M
2023-11-29 316.90 318.25 314.15 317.16 0.0M
2023-11-28 326.00 326.00 314.25 315.38 0.1M
2023-11-24 319.81 328.80 316.21 326.44 0.1M
2023-11-23 315.98 320.89 315.01 319.81 0.1M
2023-11-22 321.60 322.80 315.55 316.67 0.1M
2023-11-21 321.44 323.49 318.01 319.89 0.1M
2023-11-20 327.00 328.20 316.52 321.44 0.3M
2023-11-17 320.20 326.95 320.00 326.12 0.1M
2023-11-16 325.00 325.95 320.00 320.01 0.1M
2023-11-15 319.80 325.80 319.00 324.07 0.1M
2023-11-13 321.00 321.00 312.10 318.39 0.1M
2023-11-12 321.50 324.75 319.70 324.60 0.0M
2023-11-10 320.00 322.35 317.55 318.09 0.1M
2023-11-09 313.75 322.11 312.06 319.55 0.1M
2023-11-08 313.00 315.00 311.00 314.71 0.1M
2023-11-07 311.00 313.01 310.00 311.38 0.0M
2023-11-06 312.90 314.90 309.50 312.83 0.4M
2023-11-03 312.10 315.00 308.00 311.11 0.2M
2023-11-02 313.45 313.45 308.54 310.02 0.2M
2023-11-01 307.61 310.85 307.61 309.72 0.2M
2023-10-31 309.72 310.80 307.12 309.13 0.1M
2023-10-30 307.00 310.40 304.50 309.72 0.1M
2023-10-27 306.30 314.80 306.30 309.33 0.1M
2023-10-26 312.00 313.89 305.20 307.88 0.0M
2023-10-25 312.20 315.90 309.00 309.49 0.0M
2023-10-23 316.80 316.80 310.50 311.62 0.1M
2023-10-20 320.00 320.00 313.20 313.98 0.1M
2023-10-19 315.91 319.85 312.30 319.03 0.1M
2023-10-18 309.61 319.45 308.01 317.55 0.9M
2023-10-17 313.80 313.80 307.20 307.91 0.1M
2023-10-16 311.87 312.07 309.12 309.39 0.0M
2023-10-13 308.20 311.50 308.20 310.31 0.1M
2023-10-12 310.27 314.90 308.11 308.74 0.1M
2023-10-11 310.00 311.50 309.01 310.27 0.1M
2023-10-10 311.98 311.98 308.98 309.09 0.1M
2023-10-09 312.80 313.75 308.00 311.53 0.3M
2023-10-06 308.65 312.99 308.65 309.94 0.1M
2023-10-05 310.95 312.52 309.00 309.95 0.1M
2023-10-04 308.12 312.79 308.12 310.30 0.2M
2023-10-03 310.96 314.70 306.10 309.58 1.6M
2023-09-29 313.00 315.90 310.00 312.71 0.1M
2023-09-28 312.50 313.90 310.00 311.38 0.1M
2023-09-27 311.88 314.70 309.85 311.60 0.1M
2023-09-26 315.00 317.95 309.55 310.38 0.3M
2023-09-25 314.40 316.73 309.01 315.02 0.2M
2023-09-22 311.00 315.00 309.11 313.05 0.1M
2023-09-21 313.00 314.90 310.01 311.66 0.1M
2023-09-20 311.65 314.50 309.01 312.17 0.2M
2023-09-18 314.00 316.12 308.50 310.46 1.2M
2023-09-15 324.00 335.00 305.02 320.02 3.4M
2023-09-14 328.00 329.65 316.56 328.38 0.2M
2023-09-13 319.80 330.00 319.55 329.27 0.6M
2023-09-12 319.80 323.00 305.25 319.68 0.6M
2023-09-11 321.70 322.49 317.20 319.55 0.5M
2023-09-08 320.00 321.00 317.50 319.30 0.4M
2023-09-07 320.50 320.50 308.00 318.91 0.4M
2023-09-06 320.00 320.45 316.34 318.79 0.4M
2023-09-05 320.60 323.80 315.40 318.81 0.5M
2023-09-04 320.60 320.60 312.50 317.90 0.5M
2023-09-01 309.80 319.89 308.57 316.70 0.5M
2023-08-31 305.80 310.00 299.95 308.40 0.5M
2023-08-30 300.70 305.85 299.90 304.27 0.1M
2023-08-29 299.70 303.99 296.00 299.97 0.1M
2023-08-28 304.90 306.48 298.10 299.12 0.2M
2023-08-25 306.72 306.72 302.00 303.81 0.1M
2023-08-24 310.39 310.39 304.52 305.43 0.0M
2023-08-23 305.95 310.00 305.12 308.69 0.1M
2023-08-22 310.00 310.00 303.00 305.45 0.1M
2023-08-21 310.40 311.80 305.60 307.65 0.1M
2023-08-18 315.35 315.35 307.35 310.08 0.1M
2023-08-17 305.88 307.81 303.20 306.94 0.1M
2023-08-16 307.85 307.95 303.56 305.18 0.2M
2023-08-14 311.00 311.00 304.21 305.48 0.2M
2023-08-11 309.90 315.90 305.26 310.16 0.1M
2023-08-10 306.95 310.00 304.00 308.87 0.1M
2023-08-09 305.50 308.00 304.21 305.17 0.1M
2023-08-08 306.30 308.09 303.90 304.66 0.1M
2023-08-07 305.00 307.60 304.00 305.99 0.1M
2023-08-04 304.90 307.99 302.78 306.37 0.1M
2023-08-03 309.70 309.70 302.00 302.97 0.1M
2023-08-02 313.40 313.40 305.25 305.97 0.1M
2023-08-01 310.00 315.85 306.00 312.46 0.1M
2023-07-31 305.81 312.35 303.00 309.40 0.2M
2023-07-28 305.48 307.36 304.00 307.02 0.1M
2023-07-27 305.50 306.46 302.52 305.48 0.1M
2023-07-26 304.20 305.50 301.25 303.93 0.2M
2023-07-25 303.85 305.44 302.11 303.38 0.1M
2023-07-24 301.10 304.98 301.10 302.94 0.2M
2023-07-21 302.95 305.95 301.50 305.52 0.1M
2023-07-20 304.80 308.70 302.25 302.95 0.3M
2023-07-19 306.99 307.18 301.72 304.67 0.1M
2023-07-18 304.00 306.63 302.55 305.34 0.2M
2023-07-17 303.60 304.89 302.40 303.58 0.1M
2023-07-14 302.02 305.72 300.00 304.47 0.3M
2023-07-13 301.01 305.35 301.00 302.02 0.2M
2023-07-12 305.00 305.35 302.11 304.37 0.1M
2023-07-11 306.55 307.20 302.30 304.46 0.2M
2023-07-10 306.00 306.99 303.50 304.71 0.1M
2023-07-07 302.99 305.00 302.22 304.09 0.0M
2023-07-06 301.97 302.89 299.52 302.22 0.7M
2023-07-05 302.00 302.44 299.50 300.07 0.2M
2023-07-04 302.30 304.39 299.25 301.35 0.2M
2023-07-03 311.90 311.90 302.57 303.14 0.1M
2023-06-30 303.90 311.85 302.24 309.10 0.1M
2023-06-28 307.50 307.50 300.10 302.23 0.1M
2023-06-27 302.40 309.00 301.20 304.80 0.2M
2023-06-26 306.60 307.99 300.51 301.13 0.3M
2023-06-23 306.00 306.45 299.00 303.20 0.3M
2023-06-22 306.00 313.98 302.03 304.83 0.2M
2023-06-21 310.82 314.80 306.30 313.03 0.3M
2023-06-20 308.55 311.70 305.54 310.82 0.1M
2023-06-19 308.95 310.99 305.00 308.55 0.1M
2023-06-16 310.00 312.00 306.05 307.79 0.1M
2023-06-15 306.80 310.70 304.00 309.22 0.1M
2023-06-14 311.45 311.45 304.43 305.60 0.1M
2023-06-13 308.50 311.70 305.51 308.99 0.0M
2023-06-12 311.45 312.24 307.04 308.55 0.0M
2023-06-09 307.90 310.79 307.00 309.90 0.5M
2023-06-08 305.95 311.49 303.00 307.11 0.8M
2023-06-07 304.99 305.78 303.11 304.39 0.4M
2023-06-06 301.95 305.95 299.89 304.14 3.1M
2023-06-05 299.50 302.01 299.20 301.10 0.7M
2023-06-02 300.00 302.85 298.00 299.65 0.8M
2023-06-01 306.20 309.70 298.25 300.14 1.3M
2023-05-31 308.45 315.99 303.00 305.50 1.1M
2023-05-30 318.80 318.99 304.49 310.42 0.1M
2023-05-29 319.98 321.00 316.10 317.86 0.1M
2023-05-26 318.40 321.50 314.30 319.43 0.2M
2023-05-25 320.92 323.00 316.25 317.74 0.2M
2023-05-24 320.90 323.65 318.20 320.63 0.1M
2023-05-23 322.90 324.40 316.21 319.87 0.1M
2023-05-22 324.99 324.99 320.50 321.48 0.1M
2023-05-19 319.10 323.00 319.10 321.82 0.1M
2023-05-18 324.70 325.90 320.15 321.65 0.4M
2023-05-17 326.50 326.80 321.40 324.24 0.9M
2023-05-16 325.99 327.00 322.22 324.43 0.2M
2023-05-15 323.00 326.40 322.10 324.43 0.2M
2023-05-12 325.39 328.76 321.56 323.99 0.2M
2023-05-11 322.85 329.80 322.70 324.29 0.3M
2023-05-10 322.37 325.00 316.35 324.99 0.1M
2023-05-09 326.82 327.85 320.10 323.10 0.1M
2023-05-08 325.50 327.85 318.50 325.81 0.0M
2023-05-05 324.50 326.69 320.00 325.10 0.0M
2023-05-04 326.80 326.80 317.51 323.00 0.0M
2023-05-03 320.40 325.88 319.50 323.25 0.0M
2023-05-02 319.50 323.99 316.15 320.40 0.0M
2023-04-28 314.80 318.00 312.45 317.51 0.0M
2023-04-27 314.55 314.55 312.30 313.85 0.1M
2023-04-26 313.90 316.88 312.30 314.55 0.0M
2023-04-25 314.50 318.00 312.01 312.88 0.1M
2023-04-24 316.10 317.60 312.92 313.91 0.1M
2023-04-21 318.20 318.20 312.00 316.80 0.0M
2023-04-20 315.92 318.00 315.60 315.70 0.1M
2023-04-19 318.80 318.80 315.00 315.92 0.1M
2023-04-18 316.54 319.00 315.00 316.41 0.1M
2023-04-17 316.40 320.70 315.10 316.54 0.0M
2023-04-13 317.00 320.99 316.70 317.62 0.1M
2023-04-12 319.89 319.89 315.10 318.02 0.1M
2023-04-11 318.90 319.75 315.00 317.71 0.1M
2023-04-10 319.50 321.90 315.51 318.90 0.0M
2023-04-06 319.94 319.94 316.00 318.76 0.1M
2023-04-05 325.00 325.00 317.02 318.39 0.1M
2023-04-03 327.95 331.85 318.00 320.40 0.1M
2023-03-31 323.49 335.00 316.60 327.10 0.2M
2023-03-29 305.95 331.85 301.00 326.98 0.5M
2023-03-28 307.40 310.25 301.01 304.92 0.6M
2023-03-27 313.12 318.00 302.26 305.93 0.3M
2023-03-24 305.00 318.48 301.30 313.12 0.5M
2023-03-23 301.50 303.73 298.36 302.76 0.5M
2023-03-22 298.50 301.77 298.00 299.45 0.4M
2023-03-21 298.90 299.36 296.26 297.99 0.4M
2023-03-20 310.00 310.00 284.80 296.88 0.4M
2023-03-17 302.40 302.40 295.05 296.72 0.1M
2023-03-16 301.15 303.76 298.51 299.97 0.2M
2023-03-15 302.50 305.20 299.15 300.00 0.1M
2023-03-14 306.00 306.99 300.00 302.48 0.3M
2023-03-13 306.20 307.00 301.00 306.00 0.2M
2023-03-10 306.99 307.00 304.00 305.80 0.1M
2023-03-09 305.05 308.90 305.05 306.34 0.2M
2023-03-08 309.40 309.40 305.30 306.26 0.4M
2023-03-06 309.00 309.80 306.10 307.18 0.0M
2023-03-03 304.50 308.00 301.00 307.76 0.6M
2023-03-02 303.70 305.56 302.15 303.52 0.1M
2023-03-01 293.96 305.68 292.61 301.86 0.2M
2023-02-28 307.90 308.50 290.00 292.11 0.8M
2023-02-27 315.10 315.60 305.81 306.64 0.0M
2023-02-24 314.40 315.15 306.00 312.26 0.1M
2023-02-23 316.50 316.50 310.60 311.12 0.1M
2023-02-22 319.24 319.24 310.50 314.69 0.0M
2023-02-21 319.00 323.40 316.12 318.42 0.5M
2023-02-20 321.70 321.90 318.00 319.59 0.1M
2023-02-17 319.50 321.00 318.00 319.76 0.1M
2023-02-16 321.45 321.45 318.15 319.56 0.0M
2023-02-15 319.75 322.00 318.00 319.80 0.1M
2023-02-14 321.70 324.78 318.00 318.50 0.1M
2023-02-13 322.01 326.70 320.05 321.75 0.1M
2023-02-10 312.00 324.40 310.25 321.30 0.1M
2023-02-09 309.84 312.66 307.00 311.71 0.3M
2023-02-08 311.63 314.45 301.00 308.09 0.1M
2023-02-07 322.90 322.90 309.10 311.63 0.1M
2023-02-06 322.50 322.50 320.01 321.24 0.1M
2023-02-03 327.00 328.00 315.00 321.72 0.1M
2023-02-02 331.80 331.80 321.00 325.64 0.2M
2023-02-01 330.80 332.00 328.99 330.09 0.0M
2023-01-31 329.80 331.89 328.40 330.58 0.1M
2023-01-30 333.88 335.99 325.85 329.19 0.2M
2023-01-27 337.92 337.96 334.00 334.78 0.1M
2023-01-25 335.80 337.54 335.00 336.36 0.0M
2023-01-24 344.70 344.70 334.36 335.55 0.1M
2023-01-23 337.60 339.00 334.27 338.50 0.1M
2023-01-20 335.50 337.60 334.10 336.01 0.0M
2023-01-19 338.65 338.65 334.75 335.04 0.1M
2023-01-18 341.70 341.70 338.09 338.30 0.1M
2023-01-17 343.00 343.00 339.18 340.59 0.0M
2023-01-16 343.98 343.98 338.18 342.22 0.1M
2023-01-13 343.22 344.25 340.40 342.98 0.1M
2023-01-12 341.92 345.00 339.54 343.22 0.1M
2023-01-11 344.66 344.66 339.18 341.92 0.1M
2023-01-10 342.00 346.27 339.09 343.26 0.1M
2023-01-09 343.90 343.90 338.27 341.95 0.0M
2023-01-06 342.00 343.18 338.25 342.25 0.2M
2023-01-05 338.50 340.43 337.00 339.67 0.1M
2023-01-04 338.50 338.99 336.56 337.58 0.0M
2023-01-03 338.75 340.27 337.40 338.53 0.0M
2023-01-02 335.99 339.48 335.00 338.82 0.0M