Indokem Ltd (IKEM)

IKEM
🏛️ Inde →
507.80
Dernière Mise à Jour: 2025-09-26
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
2022-12-30 147.95 148.00 132.20 132.20 0.0M
2022-12-29 139.00 153.75 134.00 146.85 0.1M
2022-12-28 109.80 129.45 108.95 128.95 0.1M
2022-12-27 105.80 109.85 99.00 107.90 0.0M
2022-12-26 97.00 102.00 93.85 101.30 0.0M
2022-12-23 97.00 110.90 88.25 96.40 0.0M
2022-12-22 103.00 103.00 91.15 96.00 0.0M
2022-12-21 98.80 104.70 92.80 97.10 0.0M
2022-12-20 98.00 98.80 88.50 92.50 0.0M
2022-12-19 96.00 97.75 96.00 96.45 0.0M
2022-12-16 98.50 98.50 93.20 97.55 0.0M
2022-12-15 92.00 97.90 88.00 96.80 0.0M
2022-12-14 89.50 94.15 85.05 91.75 0.0M
2022-12-13 96.35 98.90 83.95 88.75 0.0M
2022-12-12 102.00 102.00 94.85 96.05 0.0M
2022-12-09 103.00 104.00 96.75 97.95 0.0M
2022-12-08 101.00 101.00 98.05 101.00 0.0M
2022-12-07 102.90 102.90 95.75 98.50 0.0M
2022-12-06 102.10 102.10 98.10 100.50 0.0M
2022-12-05 101.90 102.00 99.25 100.95 0.0M
2022-12-02 101.70 103.00 99.20 100.15 0.0M
2022-12-01 95.30 103.90 87.10 99.45 0.0M
2022-11-30 94.15 98.00 94.05 95.35 0.0M
2022-11-29 91.10 99.45 91.10 96.60 0.0M
2022-11-28 98.00 100.50 96.05 96.60 0.0M
2022-11-25 100.85 100.85 96.25 98.45 0.0M
2022-11-24 101.95 101.95 98.00 98.50 0.0M
2022-11-23 101.75 102.00 98.00 98.30 0.0M
2022-11-22 97.05 102.60 95.80 101.00 0.0M
2022-11-21 98.30 100.90 96.85 97.75 0.0M
2022-11-18 99.45 106.00 98.15 100.55 0.0M
2022-11-17 95.25 102.00 89.20 99.45 0.0M
2022-11-16 96.50 97.50 93.00 94.35 0.0M
2022-11-15 97.05 99.95 93.35 95.55 0.0M
2022-11-14 99.05 100.90 96.25 97.00 0.0M
2022-11-11 101.80 104.00 97.30 98.55 0.0M
2022-11-10 102.80 102.80 96.05 97.85 0.0M
2022-11-09 104.90 104.90 98.65 99.00 0.0M
2022-11-07 105.00 105.00 97.60 103.15 0.0M
2022-11-04 102.80 102.85 98.75 101.15 0.0M
2022-11-03 103.50 104.60 97.60 98.95 0.0M
2022-11-02 102.00 104.00 100.10 100.25 0.0M
2022-11-01 96.00 102.95 94.05 100.30 0.0M
2022-10-31 103.75 103.75 97.05 98.60 0.0M
2022-10-28 103.50 107.00 96.00 99.25 0.0M
2022-10-27 103.00 108.00 98.00 106.10 0.0M
2022-10-25 102.50 103.00 97.10 101.60 0.0M
2022-10-24 102.00 102.00 94.00 100.55 0.0M
2022-10-21 95.10 100.00 93.20 98.55 0.0M
2022-10-20 97.00 97.90 93.10 93.95 0.0M
2022-10-19 99.70 102.30 96.00 96.35 0.0M
2022-10-18 95.05 103.90 91.20 97.05 0.0M
2022-10-17 92.80 97.30 90.00 95.55 0.0M
2022-10-14 88.05 94.95 87.80 90.85 0.0M
2022-10-13 92.00 93.00 89.00 89.55 0.0M
2022-10-12 96.45 96.45 86.10 92.35 0.0M
2022-10-11 88.15 95.00 87.55 91.60 0.0M
2022-10-10 94.45 94.45 88.00 91.60 0.0M
2022-10-07 103.00 103.00 88.10 90.35 0.0M
2022-10-06 97.95 99.00 91.60 97.80 0.0M
2022-10-04 93.90 96.50 89.80 94.05 0.0M
2022-10-03 83.40 87.75 80.00 87.75 0.0M
2022-09-30 76.95 80.50 73.00 79.80 0.0M
2022-09-29 79.40 79.40 74.30 76.70 0.0M
2022-09-28 71.70 77.00 71.70 76.60 0.0M
2022-09-27 79.50 79.95 73.55 74.80 0.0M
2022-09-26 82.80 82.80 76.20 76.70 0.0M
2022-09-23 85.00 86.85 79.80 80.20 0.0M
2022-09-22 91.95 91.95 84.00 84.00 0.0M
2022-09-21 94.75 94.75 88.40 88.40 0.0M
2022-09-20 92.25 98.45 85.70 93.05 0.1M
2022-09-19 80.30 91.35 78.50 91.35 0.1M
2022-09-16 71.70 79.80 68.55 76.15 0.0M
2022-09-15 68.90 70.00 65.30 69.30 0.0M
2022-09-14 68.80 68.95 62.95 67.50 0.0M
2022-09-13 65.90 67.00 61.30 66.00 0.0M
2022-09-12 66.90 66.90 63.50 64.85 0.0M
2022-09-09 67.00 67.00 63.70 65.70 0.0M
2022-09-08 66.30 66.35 63.00 63.70 0.0M
2022-09-07 67.00 67.00 63.15 64.60 0.0M
2022-09-06 64.45 66.00 62.00 63.75 0.0M
2022-09-05 64.25 64.25 61.10 63.15 0.0M
2022-09-02 63.00 63.00 60.05 62.95 0.0M
2022-09-01 59.05 62.00 59.05 60.05 0.0M
2022-08-30 59.65 62.50 59.10 59.35 0.0M
2022-08-29 63.50 67.30 58.10 61.45 0.0M
2022-08-26 59.55 61.10 59.55 60.00 0.0M
2022-08-25 62.00 62.00 59.05 59.95 0.0M
2022-08-24 62.95 62.95 57.75 58.60 0.0M
2022-08-23 59.00 60.75 59.00 59.65 0.0M
2022-08-22 59.70 63.45 59.00 60.65 0.0M
2022-08-19 60.10 61.35 60.10 60.90 0.0M
2022-08-18 61.00 62.85 60.05 61.25 0.0M
2022-08-17 61.95 63.85 60.15 62.45 0.0M
2022-08-16 59.10 63.00 59.10 60.95 0.0M
2022-08-12 59.40 61.95 59.40 60.50 0.0M
2022-08-11 62.70 63.00 60.15 61.20 0.0M
2022-08-10 57.30 61.80 57.10 60.00 0.0M
2022-08-08 66.65 66.65 62.30 64.00 0.0M
2022-08-05 62.45 65.40 61.80 63.10 0.0M
2022-08-04 62.05 64.85 59.50 62.45 0.0M
2022-08-03 61.15 61.45 60.00 60.80 0.0M
2022-08-02 63.05 63.05 60.50 61.15 0.0M
2022-08-01 68.45 68.45 58.00 61.80 0.0M
2022-07-29 59.55 66.00 59.55 63.35 0.0M
2022-07-28 61.95 62.50 59.05 60.75 0.0M
2022-07-27 61.55 62.80 59.50 59.70 0.0M
2022-07-26 68.95 68.95 62.00 62.80 0.0M
2022-07-25 66.25 66.25 59.00 62.45 0.0M
2022-07-22 62.60 67.30 62.60 63.85 0.0M
2022-07-21 59.15 67.90 59.15 62.60 0.0M
2022-07-20 59.75 61.60 59.75 60.15 0.0M
2022-07-19 59.10 62.30 59.10 62.05 0.0M
2022-07-18 61.25 62.85 60.00 60.60 0.0M
2022-07-15 62.25 62.35 59.65 61.25 0.0M
2022-07-14 61.30 62.85 60.00 61.35 0.0M
2022-07-13 63.15 63.15 61.00 62.05 0.0M
2022-07-12 62.00 62.25 60.45 61.90 0.0M
2022-07-11 62.75 62.85 59.60 61.20 0.0M
2022-07-08 62.00 63.95 60.20 61.50 0.0M
2022-07-07 64.90 64.90 62.00 62.95 0.0M
2022-07-06 63.00 64.90 62.00 62.00 0.0M
2022-07-05 64.90 64.90 61.25 63.30 0.0M
2022-07-04 64.55 68.45 62.50 63.15 0.0M
2022-07-01 62.05 65.35 62.05 64.55 0.0M
2022-06-30 66.70 67.00 63.55 63.85 0.0M
2022-06-29 63.40 67.10 63.40 64.90 0.0M
2022-06-28 67.90 68.80 64.70 65.40 0.0M
2022-06-27 72.50 72.50 67.00 67.20 0.0M
2022-06-24 59.05 71.85 59.05 69.60 0.1M
2022-06-23 58.25 62.00 58.25 59.95 0.0M
2022-06-22 60.00 60.95 58.45 60.60 0.0M
2022-06-21 60.50 61.00 57.80 60.75 0.0M
2022-06-20 57.25 63.00 54.00 59.40 0.0M
2022-06-17 61.00 61.00 57.00 60.10 0.0M
2022-06-16 61.20 61.25 54.50 58.85 0.0M
2022-06-15 60.90 62.00 56.45 58.65 0.0M
2022-06-14 57.00 59.70 55.25 58.25 0.0M
2022-06-13 60.00 60.70 52.65 58.95 0.0M
2022-06-10 52.75 60.00 52.75 58.85 0.1M
2022-06-09 50.80 52.85 50.80 52.20 0.0M
2022-06-08 54.15 54.15 51.50 52.30 0.0M
2022-06-07 53.50 55.00 51.80 53.00 0.0M
2022-06-06 51.05 53.65 51.05 51.80 0.0M
2022-06-03 52.10 54.00 51.00 52.80 0.0M
2022-06-02 53.00 53.70 51.05 51.60 0.0M
2022-06-01 54.00 54.40 51.50 51.95 0.0M
2022-05-31 54.80 54.80 51.00 51.50 0.0M
2022-05-30 53.90 55.00 51.50 52.30 0.0M
2022-05-27 50.00 57.05 50.00 53.05 0.1M
2022-05-26 49.10 54.25 49.10 52.50 0.0M
2022-05-25 50.25 54.00 50.25 52.10 0.0M
2022-05-24 55.80 55.85 52.55 52.90 0.0M
2022-05-23 57.45 57.45 52.05 54.70 0.0M
2022-05-20 53.75 57.40 53.75 56.20 0.0M
2022-05-19 55.00 55.00 54.00 55.00 0.0M
2022-05-18 59.00 59.25 54.35 55.60 0.0M
2022-05-17 58.85 59.65 55.00 56.40 0.0M
2022-05-16 54.00 57.95 51.80 55.60 0.0M
2022-05-13 48.50 54.20 48.50 53.25 0.0M
2022-05-12 48.05 54.85 48.05 49.45 0.0M
2022-05-11 49.00 54.35 49.00 51.15 0.0M
2022-05-10 54.70 54.70 52.50 52.60 0.0M
2022-05-09 54.75 56.15 52.00 53.45 0.0M
2022-05-06 46.05 54.75 45.10 53.70 0.1M
2022-05-05 49.60 49.80 48.60 49.80 0.0M
2022-05-04 53.65 53.65 46.20 48.15 0.0M
2022-05-02 55.00 55.00 48.75 50.15 0.0M
2022-04-29 54.15 55.75 53.05 53.90 0.0M
2022-04-28 54.40 54.95 52.85 54.15 0.0M
2022-04-27 54.30 54.45 50.40 51.95 0.0M
2022-04-26 55.75 55.75 53.05 53.60 0.0M
2022-04-25 52.35 55.40 52.35 53.40 0.0M
2022-04-22 58.20 59.45 54.05 55.05 0.2M
2022-04-21 60.00 62.00 59.05 60.05 0.0M
2022-04-20 61.30 62.40 58.00 58.30 0.0M
2022-04-19 59.95 61.50 58.05 59.55 0.0M
2022-04-18 59.70 59.85 55.60 58.80 0.0M
2022-04-13 56.50 60.70 53.65 58.50 0.1M
2022-04-12 52.60 56.50 49.75 55.80 0.1M
2022-04-11 49.00 52.05 49.00 51.40 0.0M
2022-04-08 52.00 53.25 49.35 50.70 0.1M
2022-04-07 50.80 53.75 48.55 51.10 0.0M
2022-04-06 51.00 53.25 48.45 49.95 0.0M
2022-04-05 50.30 51.50 48.40 51.00 0.0M
2022-04-04 51.00 51.00 47.70 50.00 0.0M
2022-04-01 46.20 49.30 46.20 49.15 0.0M
2022-03-31 47.10 49.00 47.00 47.10 0.0M
2022-03-30 49.00 49.40 46.00 47.50 0.0M
2022-03-29 50.80 50.80 46.80 47.05 0.0M
2022-03-28 51.15 51.15 47.80 48.45 0.0M
2022-03-25 51.75 51.75 49.00 50.15 0.0M
2022-03-24 51.50 51.90 48.20 51.40 0.0M
2022-03-23 50.90 50.90 47.85 49.85 0.0M
2022-03-22 50.05 52.00 48.60 50.10 0.0M
2022-03-21 49.65 51.05 47.25 51.05 0.0M
2022-03-17 48.00 49.85 48.00 48.65 0.0M
2022-03-16 50.00 50.00 46.80 48.00 0.0M
2022-03-15 46.35 49.70 46.35 48.20 0.0M
2022-03-14 50.80 50.80 46.80 48.10 0.0M
2022-03-11 51.00 51.00 47.75 49.20 0.0M
2022-03-10 52.40 52.40 48.10 50.00 0.0M
2022-03-09 49.00 49.95 47.00 49.95 0.0M
2022-03-08 50.30 50.65 46.60 47.60 0.0M
2022-03-07 50.30 50.30 46.90 48.30 0.0M
2022-03-04 50.00 50.00 47.00 49.30 0.0M
2022-03-03 49.75 49.75 47.00 48.65 0.0M
2022-03-02 49.95 49.95 47.65 48.30 0.0M
2022-02-28 49.00 49.50 47.00 48.80 0.0M
2022-02-25 50.75 51.90 48.20 49.20 0.0M
2022-02-24 48.15 51.95 48.15 50.30 0.0M
2022-02-23 51.90 53.00 49.05 50.65 0.0M
2022-02-22 47.55 50.90 46.10 50.85 0.1M
2022-02-21 51.40 51.80 47.85 48.50 0.0M
2022-02-18 47.10 51.95 47.05 50.35 0.0M
2022-02-17 49.00 51.30 49.00 49.50 0.0M
2022-02-16 51.25 51.25 47.35 48.90 0.0M
2022-02-15 50.00 51.60 46.70 49.80 0.0M
2022-02-14 53.80 53.80 48.75 49.15 0.0M
2022-02-11 50.00 53.90 50.00 51.30 0.0M
2022-02-10 54.45 54.45 50.00 52.05 0.0M
2022-02-09 54.00 56.50 51.55 52.60 0.0M
2022-02-08 54.05 56.45 52.75 54.25 0.0M
2022-02-07 56.70 58.00 54.20 55.30 0.0M
2022-02-04 61.50 61.50 56.20 57.05 0.0M
2022-02-03 59.25 59.25 56.10 59.15 0.1M
2022-02-02 54.90 56.45 51.15 56.45 0.0M
2022-02-01 49.60 54.50 49.50 53.80 0.0M
2022-01-31 54.30 55.90 51.60 52.10 0.0M
2022-01-28 57.15 57.15 54.00 54.30 0.0M
2022-01-27 54.15 56.80 53.70 55.30 0.0M
2022-01-25 54.35 58.00 52.70 56.30 0.0M
2022-01-24 60.10 60.35 52.55 55.40 0.1M
2022-01-21 50.50 60.35 48.50 58.05 0.1M
2022-01-20 50.65 50.70 48.10 50.30 0.0M
2022-01-19 50.60 51.75 46.75 48.05 0.0M
2022-01-18 49.10 53.00 46.00 49.55 0.1M
2022-01-17 46.85 47.45 43.00 47.45 0.1M
2022-01-14 41.20 41.50 39.00 39.55 0.0M
2022-01-13 40.85 40.90 39.05 40.50 0.0M
2022-01-12 38.80 41.00 37.55 39.65 0.0M
2022-01-11 39.50 39.75 38.10 38.60 0.0M
2022-01-10 38.35 39.95 38.35 39.00 0.0M
2022-01-07 40.90 40.90 37.60 38.10 0.0M
2022-01-06 39.45 39.65 37.85 38.25 0.0M
2022-01-05 39.75 39.75 37.20 38.20 0.0M
2022-01-04 39.75 40.95 38.15 38.95 0.0M
2022-01-03 39.00 40.00 37.00 38.00 0.0M