IMEC Services Ltd (IMEC)

IMEC
🏛️ Inde →
305.20
Dernière Mise à Jour: 2025-09-30
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 68.64 68.64 68.64 68.64 0.0M
2021-12-30 62.57 65.47 62.57 65.47 0.0M
2021-12-29 62.57 62.57 62.04 62.57 0.0M
2021-12-28 59.66 59.66 59.66 59.66 0.0M
2021-12-27 55.44 57.02 52.80 57.02 0.0M
2021-12-24 56.50 56.50 51.48 54.38 0.0M
2021-12-23 55.44 55.44 50.69 54.12 0.0M
2021-12-22 52.80 53.86 49.10 53.33 0.0M
2021-12-21 50.69 52.80 48.58 51.48 0.0M
2021-12-20 52.80 52.80 49.10 50.95 0.0M
2021-12-17 52.54 52.54 48.05 51.22 0.0M
2021-12-16 51.48 52.01 49.10 50.16 0.0M
2021-12-15 53.06 53.06 48.31 51.48 0.0M
2021-12-14 51.48 51.48 49.10 50.69 0.0M
2021-12-13 52.80 52.80 48.84 51.48 0.0M
2021-12-10 52.27 52.27 48.31 51.22 0.0M
2021-12-09 51.48 52.27 47.78 50.69 0.0M
2021-12-08 52.80 52.80 49.10 50.16 0.0M
2021-12-07 51.48 52.27 47.52 51.48 0.0M
2021-12-06 49.90 50.42 45.67 49.90 0.0M
2021-12-03 47.52 48.05 44.09 48.05 0.0M
2021-12-02 50.16 50.42 45.67 45.94 0.0M
2021-12-01 44.62 48.84 44.62 48.05 0.0M
2021-11-30 49.10 49.10 46.73 46.73 0.0M
2021-11-29 50.16 50.16 49.10 49.10 0.0M
2021-11-26 52.54 52.54 48.84 51.48 0.0M
2021-11-25 53.86 53.86 49.10 51.22 0.0M
2021-11-24 51.48 53.86 49.10 51.48 0.0M
2021-11-23 49.90 51.48 49.90 51.48 0.0M
2021-11-22 52.27 52.27 47.78 52.27 0.0M
2021-11-18 50.16 50.95 46.73 50.16 0.0M
2021-11-17 50.16 52.80 48.05 48.58 0.0M
2021-11-16 52.54 52.54 47.78 50.42 0.0M
2021-11-15 52.27 52.80 49.90 50.16 0.0M
2021-11-12 52.80 52.80 50.16 52.27 0.0M
2021-11-11 54.38 54.38 50.69 51.74 0.0M
2021-11-10 52.54 55.18 50.42 53.33 0.0M
2021-11-09 55.18 55.18 50.69 53.06 0.0M
2021-11-08 52.80 55.44 51.22 53.33 0.0M
2021-11-04 53.86 53.86 49.10 53.86 0.0M
2021-11-03 51.48 53.86 49.10 51.48 0.0M
2021-11-02 54.91 54.91 50.16 51.48 0.0M
2021-11-01 54.12 54.12 51.48 52.54 0.0M
2021-10-29 55.18 55.18 50.95 54.12 0.0M
2021-10-28 55.97 55.97 51.74 53.59 0.0M
2021-10-27 52.54 54.91 50.16 54.12 0.0M
2021-10-26 52.54 52.54 50.16 52.54 0.0M
2021-10-25 49.37 53.59 49.10 50.16 0.0M
2021-10-22 56.23 56.23 51.22 51.22 0.0M
2021-10-21 55.18 55.18 51.22 53.86 0.0M
2021-10-20 55.44 55.44 51.22 53.59 0.0M
2021-10-19 54.65 54.65 49.90 53.86 0.0M
2021-10-18 48.05 52.54 47.78 52.27 0.0M
2021-10-14 55.18 55.18 50.16 50.16 0.0M
2021-10-13 58.08 58.08 52.80 52.80 0.0M
2021-10-12 57.02 60.19 55.18 55.44 0.0M
2021-10-11 62.30 62.30 56.50 57.82 0.0M
2021-10-08 60.46 60.46 55.44 59.40 0.0M
2021-10-07 58.61 64.15 58.34 58.34 0.0M
2021-10-06 61.25 61.25 55.97 61.25 0.0M
2021-10-05 56.76 59.40 54.65 58.34 0.0M
2021-10-04 57.29 57.29 57.29 57.29 0.0M
2021-10-01 64.42 64.42 60.19 60.19 0.0M
2021-09-30 66.00 66.00 60.19 63.36 0.0M
2021-09-29 63.62 69.70 63.36 63.36 0.0M
2021-09-28 72.86 72.86 66.53 66.53 0.0M
2021-09-27 71.28 71.28 67.32 69.96 0.0M
2021-09-24 68.64 72.07 65.21 70.75 0.0M
2021-09-23 75.50 75.50 68.64 68.64 0.0M
2021-09-22 75.77 75.77 69.70 72.07 0.0M
2021-09-21 72.86 72.86 66.00 72.34 0.0M
2021-09-20 69.70 69.70 63.36 69.43 0.0M
2021-09-17 67.32 67.32 60.98 66.53 0.0M
2021-09-16 64.42 64.42 63.36 64.15 0.0M
2021-09-15 61.25 61.51 60.98 61.51 0.0M
2021-09-14 58.61 58.61 58.61 58.61 0.0M
2021-09-13 55.97 55.97 50.95 55.97 0.0M
2021-09-09 53.59 53.59 51.22 53.33 0.0M
2021-09-08 51.22 51.22 51.22 51.22 0.0M
2021-09-07 51.22 51.22 46.46 48.84 0.0M
2021-09-06 48.84 48.84 47.78 48.84 0.0M
2021-09-03 48.58 48.58 44.35 46.73 0.0M
2021-09-02 48.58 48.84 44.62 46.46 0.0M
2021-09-01 49.90 49.90 45.14 46.73 0.0M
2021-08-31 51.74 51.74 46.99 47.52 0.0M
2021-08-30 53.86 53.86 49.37 49.37 0.0M
2021-08-27 52.54 52.54 47.78 51.48 0.0M
2021-08-26 55.44 55.44 50.16 50.16 0.0M
2021-08-25 58.08 58.08 52.80 52.80 0.0M
2021-08-24 55.44 55.44 55.44 55.44 0.0M
2021-08-23 52.80 52.80 52.80 52.80 0.0M
2021-08-20 60.98 60.98 55.18 55.18 0.0M
2021-08-18 59.66 59.66 54.38 58.08 0.0M
2021-08-17 57.02 57.02 54.38 57.02 0.0M
2021-08-16 54.38 54.38 53.33 54.38 0.0M
2021-08-13 52.27 52.27 47.52 52.01 0.0M
2021-08-12 49.90 49.90 45.41 49.90 0.0M
2021-08-11 47.52 47.52 47.52 47.52 0.0M
2021-08-10 47.26 47.26 45.41 45.41 0.0M
2021-08-09 47.52 49.90 45.14 45.14 0.0M
2021-08-06 47.52 47.52 47.52 47.52 0.0M
2021-08-05 49.90 49.90 49.90 49.90 0.0M
2021-08-04 52.80 57.55 52.27 52.27 0.0M
2021-08-03 54.91 54.91 54.91 54.91 0.0M
2021-08-02 57.55 57.55 57.55 57.55 0.0M
2021-07-29 60.46 60.46 60.46 60.46 0.0M
2021-07-27 62.57 62.57 60.72 62.57 0.0M
2021-07-26 56.76 62.57 56.76 62.57 0.0M
2021-07-23 59.66 59.66 59.66 59.66 0.0M
2021-07-22 62.57 62.57 62.57 62.57 0.0M
2021-07-20 65.74 65.74 65.74 65.74 0.0M
2021-07-19 69.17 69.17 69.17 69.17 0.0M
2021-07-16 72.86 72.86 72.60 72.60 0.0M
2021-07-15 79.99 84.22 76.30 76.30 0.0M
2021-07-14 83.95 87.91 79.99 80.26 0.0M
2021-07-13 85.80 92.40 83.95 83.95 0.0M
2021-07-12 88.44 92.93 84.48 88.18 0.0M
2021-07-09 88.70 88.70 88.44 88.70 0.0M
2021-07-08 84.48 84.48 84.48 84.48 0.0M
2021-07-07 81.84 81.84 80.52 80.52 0.0M
2021-07-06 78.41 78.41 78.41 78.41 0.0M
2021-07-05 73.92 74.71 73.92 74.71 0.0M
2021-07-02 71.28 71.28 71.28 71.28 0.0M
2021-07-01 72.60 72.60 71.28 71.28 0.0M
2021-06-30 72.60 72.60 72.60 72.60 0.0M
2021-06-29 71.81 71.81 71.28 71.28 0.0M
2021-06-28 70.49 70.49 70.49 70.49 0.0M
2021-06-25 69.17 69.17 69.17 69.17 0.0M
2021-06-24 67.85 67.85 67.85 67.85 0.0M
2021-06-23 66.53 66.53 66.53 66.53 0.0M
2021-06-22 65.47 65.47 65.47 65.47 0.0M
2021-06-21 64.42 64.42 64.42 64.42 0.0M
2021-06-18 63.36 63.36 63.36 63.36 0.0M
2021-06-17 62.30 62.30 62.30 62.30 0.0M
2021-06-16 61.25 61.25 61.25 61.25 0.0M
2021-06-15 60.19 60.19 60.19 60.19 0.0M
2021-06-14 59.14 59.14 59.14 59.14 0.0M
2021-06-11 58.08 58.08 58.08 58.08 0.0M
2021-06-10 57.02 57.02 57.02 57.02 0.0M
2021-06-09 55.97 55.97 55.97 55.97 0.0M
2021-06-08 54.91 54.91 54.91 54.91 0.0M
2021-06-07 53.86 53.86 53.86 53.86 0.0M
2021-06-04 52.80 52.80 52.80 52.80 0.0M
2021-06-03 52.01 52.01 52.01 52.01 0.0M
2021-06-02 52.27 52.27 52.01 52.01 0.0M
2021-06-01 51.48 51.48 51.48 51.48 0.0M
2021-05-31 51.22 51.22 51.22 51.22 0.0M
2021-05-28 51.22 51.22 51.22 51.22 0.0M
2021-05-27 49.10 49.10 49.10 49.10 0.0M
2021-05-26 46.99 46.99 46.99 46.99 0.0M
2021-05-25 44.88 44.88 44.88 44.88 0.0M
2021-05-24 42.77 42.77 42.77 42.77 0.0M
2021-05-21 40.92 40.92 40.92 40.92 0.0M
2021-05-20 39.07 39.07 39.07 39.07 0.0M
2021-05-19 37.22 37.22 37.22 37.22 0.0M
2021-05-18 35.64 35.64 35.64 35.64 0.0M
2021-05-14 34.06 34.06 34.06 34.06 0.0M
2021-05-12 32.47 32.47 32.47 32.47 0.0M
2021-05-11 31.15 31.15 31.15 31.15 0.0M
2021-05-10 29.83 29.83 29.83 29.83 0.0M
2021-05-07 28.51 28.51 28.51 28.51 0.0M
2021-05-05 27.19 27.19 27.19 27.19 0.0M
2021-04-29 26.14 26.14 26.14 26.14 0.0M
2021-04-28 24.29 25.08 24.29 25.08 0.0M
2021-04-26 24.29 24.29 24.29 24.29 0.0M
2021-04-22 23.76 23.76 23.76 23.76 0.0M
2021-04-20 22.70 22.70 22.70 22.70 0.0M
2021-04-19 23.76 23.76 23.76 23.76 0.0M
2021-04-12 24.82 24.82 24.82 24.82 0.0M
2021-04-08 26.14 26.14 25.87 25.87 0.0M
2021-04-07 28.51 29.83 27.19 27.19 0.0M
2021-04-06 28.78 28.78 28.51 28.51 0.0M
2021-04-05 29.57 29.83 29.57 29.57 0.0M
2021-04-01 30.89 30.89 30.89 30.89 0.0M
2021-03-30 35.64 35.64 32.47 32.47 0.0M
2021-03-26 32.47 34.06 30.89 34.06 0.0M
2021-03-25 30.36 32.47 29.83 32.47 0.0M
2021-03-24 31.68 34.32 31.15 31.15 0.0M
2021-03-23 33.26 33.26 32.74 32.74 0.0M
2021-03-22 35.90 35.90 34.32 34.32 0.0M
2021-03-19 35.90 35.90 35.90 35.90 0.0M
2021-03-18 39.60 39.60 37.75 37.75 0.0M
2021-03-17 39.60 39.60 39.60 39.60 0.0M
2021-03-16 42.24 42.24 41.45 41.45 0.0M
2021-03-15 43.56 43.56 43.56 43.56 0.0M
2021-03-12 43.56 43.56 43.56 43.56 0.0M
2021-03-10 43.56 43.56 43.56 43.56 0.0M
2021-03-08 43.56 45.67 43.56 43.56 0.0M
2021-03-05 43.82 43.82 43.56 43.56 0.0M
2021-03-04 41.98 41.98 38.28 41.98 0.0M
2021-03-03 40.13 40.13 40.13 40.13 0.0M
2021-03-02 43.82 43.82 40.13 40.13 0.0M
2021-03-01 38.28 41.98 38.28 41.98 0.0M
2021-02-26 40.13 40.13 38.28 40.13 0.0M
2021-02-25 44.35 44.35 40.13 40.13 0.0M
2021-02-22 42.24 42.24 42.24 42.24 0.0M
2021-02-19 41.98 41.98 41.98 41.98 0.0M
2021-02-18 46.20 46.20 41.98 41.98 0.0M
2021-02-17 48.31 48.31 44.09 44.09 0.0M
2021-02-16 46.20 46.20 46.20 46.20 0.0M
2021-02-15 46.46 46.46 44.35 44.35 0.0M
2021-02-12 47.52 51.22 46.46 46.46 0.0M
2021-02-11 49.90 49.90 48.84 48.84 0.0M
2021-02-10 45.41 47.52 45.41 47.52 0.0M
2021-02-09 45.41 45.41 45.41 45.41 0.0M
2021-02-08 41.45 43.30 41.45 43.30 0.0M
2021-02-05 39.60 41.45 39.60 41.45 0.0M
2021-02-04 39.07 39.60 39.07 39.60 0.0M
2021-02-03 38.02 39.07 38.02 39.07 0.0M
2021-02-02 38.02 38.54 38.02 38.54 0.0M
2021-01-29 38.02 38.02 38.02 38.02 0.0M
2021-01-28 38.02 38.02 37.49 37.49 0.0M
2021-01-27 38.54 38.54 38.02 38.02 0.0M
2021-01-25 38.54 38.54 38.54 38.54 0.0M
2021-01-22 39.07 39.07 39.07 39.07 0.0M
2021-01-21 39.07 39.86 39.07 39.86 0.0M
2021-01-20 39.86 40.66 39.86 39.86 0.0M
2021-01-19 42.24 42.24 40.66 40.66 0.0M
2021-01-18 42.24 43.03 41.45 41.45 0.0M
2021-01-15 42.24 42.24 42.24 42.24 0.0M
2021-01-14 42.50 43.03 42.50 43.03 0.0M
2021-01-13 44.88 44.88 43.30 43.30 0.0M
2021-01-12 44.88 44.88 44.09 44.09 0.0M
2021-01-11 44.88 44.88 44.62 44.88 0.0M
2021-01-08 46.46 46.46 45.41 45.41 0.0M
2021-01-07 45.67 45.67 44.88 45.67 0.0M
2021-01-06 44.88 44.88 43.30 44.88 0.0M
2021-01-05 44.09 44.09 44.09 44.09 0.0M
2021-01-04 43.30 43.30 42.50 43.30 0.0M
2021-01-01 42.24 42.50 42.24 42.50 0.0M