Indrayani Biotech Ltd (INBT)

INBT
🏛️ Inde →
12.72
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
2024-12-31 36.79 36.79 35.00 36.24 0.0M
2024-12-30 37.00 37.00 35.90 36.23 0.0M
2024-12-27 35.98 36.35 34.60 35.93 0.0M
2024-12-26 36.20 36.20 34.02 35.17 0.1M
2024-12-24 35.00 36.48 35.00 35.53 0.0M
2024-12-23 36.00 36.74 35.00 35.40 0.0M
2024-12-20 36.20 37.00 36.00 36.06 0.0M
2024-12-19 36.45 36.86 36.01 36.21 0.1M
2024-12-18 36.30 36.96 36.19 36.44 0.0M
2024-12-17 36.67 37.50 35.90 36.19 0.1M
2024-12-16 37.50 37.50 36.10 37.13 0.0M
2024-12-13 37.00 37.00 36.26 36.51 0.1M
2024-12-12 37.30 37.30 36.00 36.06 0.0M
2024-12-11 36.52 37.48 36.17 36.48 0.0M
2024-12-10 36.95 37.79 36.10 36.52 0.0M
2024-12-09 37.99 37.99 36.20 36.84 0.0M
2024-12-06 37.00 37.64 36.25 37.11 0.0M
2024-12-05 37.00 37.80 36.01 36.90 0.0M
2024-12-04 37.31 38.10 36.00 37.08 0.1M
2024-12-03 37.50 37.80 36.60 37.06 0.1M
2024-12-02 37.44 37.44 35.60 36.48 0.0M
2024-11-29 37.50 37.95 36.70 37.44 0.0M
2024-11-28 37.85 37.85 36.75 36.86 0.0M
2024-11-27 38.20 39.28 36.00 36.45 0.1M
2024-11-26 39.49 39.49 37.01 37.47 0.1M
2024-11-25 38.99 38.99 37.50 37.69 0.1M
2024-11-22 37.90 37.90 36.50 37.49 0.1M
2024-11-21 36.65 39.25 36.36 37.06 0.0M
2024-11-19 38.25 39.70 38.25 38.25 0.2M
2024-11-18 40.55 41.00 40.26 40.26 0.0M
2024-11-14 43.98 43.98 40.31 42.37 0.0M
2024-11-13 44.50 44.90 42.04 42.10 0.0M
2024-11-12 46.90 47.75 44.24 44.25 0.1M
2024-11-11 44.90 46.99 44.20 46.56 0.1M
2024-11-08 47.00 48.00 44.40 45.07 0.0M
2024-11-07 48.90 48.90 45.01 45.73 0.1M
2024-11-06 45.00 46.90 44.67 46.89 0.2M
2024-11-05 46.60 46.60 44.33 44.67 0.1M
2024-11-04 46.99 47.49 44.00 46.66 0.1M
2024-11-01 45.90 47.19 44.92 45.60 0.0M
2024-10-31 41.99 45.00 39.10 44.85 0.1M
2024-10-30 37.00 40.94 36.35 40.94 0.2M
2024-10-29 37.95 37.95 36.50 37.22 0.0M
2024-10-28 37.98 37.98 35.00 36.95 0.0M
2024-10-25 37.08 37.50 35.50 36.30 0.0M
2024-10-24 38.70 39.48 36.55 37.08 0.1M
2024-10-23 38.99 38.99 37.50 37.93 0.0M
2024-10-22 39.75 39.75 37.50 38.08 0.0M
2024-10-21 39.45 40.48 38.60 39.27 0.0M
2024-10-18 40.60 40.60 38.01 39.45 0.0M
2024-10-17 39.99 40.38 39.00 39.61 0.0M
2024-10-16 40.50 40.50 39.01 39.37 0.0M
2024-10-15 39.81 41.70 39.00 39.53 0.0M
2024-10-14 42.00 42.40 39.35 40.39 0.0M
2024-10-11 43.40 43.40 41.10 41.42 0.0M
2024-10-10 42.40 43.00 41.35 41.88 0.0M
2024-10-09 39.60 43.20 39.29 41.35 0.1M
2024-10-08 38.50 40.00 38.50 39.29 0.0M
2024-10-07 41.48 41.48 37.96 39.08 0.0M
2024-10-04 40.78 40.98 39.12 39.95 0.0M
2024-10-03 41.99 41.99 38.81 39.48 0.1M
2024-10-01 40.15 41.35 40.04 40.62 0.0M
2024-09-30 41.93 41.93 40.00 40.65 0.0M
2024-09-27 40.15 41.64 39.20 40.43 0.1M
2024-09-26 42.20 42.20 40.11 40.81 0.0M
2024-09-25 41.42 42.44 40.10 40.51 0.1M
2024-09-24 42.97 42.97 41.00 41.42 0.1M
2024-09-23 44.00 44.00 41.40 41.79 0.2M
2024-09-20 43.45 44.90 42.50 43.31 0.1M
2024-09-19 42.80 43.69 42.51 43.08 0.1M
2024-09-18 46.49 46.86 43.00 43.62 0.4M
2024-09-17 46.50 47.75 44.01 45.19 0.2M
2024-09-16 47.98 47.98 45.50 45.96 0.1M
2024-09-13 47.89 47.89 46.00 46.14 0.0M
2024-09-12 48.00 48.50 46.00 46.45 0.1M
2024-09-11 48.00 48.99 47.00 47.11 0.0M
2024-09-10 48.91 49.29 48.00 48.07 0.0M
2024-09-09 49.03 49.79 48.00 48.91 0.0M
2024-09-06 49.60 49.80 48.20 49.03 0.1M
2024-09-05 46.94 47.64 44.80 47.64 0.4M
2024-09-04 44.51 46.48 44.51 45.38 0.1M
2024-09-03 46.05 47.25 45.28 46.30 0.1M
2024-09-02 47.10 48.52 45.26 46.34 0.0M
2024-08-30 48.19 48.19 46.82 47.10 0.2M
2024-08-29 47.34 48.70 47.15 47.31 0.1M
2024-08-28 50.29 50.29 46.50 47.34 0.2M
2024-08-27 47.00 48.99 46.10 47.93 0.1M
2024-08-26 47.75 47.99 46.00 46.89 0.1M
2024-08-23 48.50 49.99 47.35 47.76 0.1M
2024-08-22 51.40 51.40 48.00 48.42 0.1M
2024-08-21 49.98 50.40 48.15 49.21 0.1M
2024-08-20 49.60 49.60 46.06 48.10 0.1M
2024-08-19 50.50 51.00 47.70 48.37 0.1M
2024-08-16 53.77 53.77 48.65 50.13 0.1M
2024-08-14 51.50 52.94 49.65 51.21 0.0M
2024-08-13 54.90 54.90 51.25 51.44 0.0M
2024-08-12 52.80 55.49 52.71 53.48 0.0M
2024-08-09 54.06 56.58 52.50 53.24 0.1M
2024-08-08 56.64 56.64 54.20 54.32 0.0M
2024-08-07 54.20 56.00 53.85 55.03 0.0M
2024-08-06 55.59 58.00 55.05 55.06 0.1M
2024-08-05 58.50 60.50 54.87 56.72 0.1M
2024-08-02 58.00 58.99 56.01 57.75 0.0M
2024-08-01 59.90 60.00 57.99 58.16 0.3M
2024-07-31 59.50 59.50 57.00 57.22 0.0M
2024-07-30 57.39 59.40 56.25 57.82 0.1M
2024-07-29 55.40 57.59 55.40 57.59 0.1M
2024-07-26 54.85 54.85 54.85 54.85 0.1M
2024-07-25 53.78 53.78 53.78 53.78 0.1M
2024-07-24 52.72 52.73 52.72 52.73 0.0M
2024-07-23 53.55 53.55 51.56 51.70 0.0M
2024-07-22 53.17 53.17 52.50 52.50 0.0M
2024-07-19 54.30 54.30 53.17 53.17 0.0M
2024-07-18 53.19 54.25 53.19 54.25 0.0M
2024-07-16 52.00 53.19 52.00 53.19 0.0M
2024-07-15 51.87 52.90 51.87 52.15 0.1M
2024-07-12 52.92 53.11 52.92 52.92 0.1M
2024-07-11 52.83 54.00 52.83 54.00 0.0M
2024-07-10 54.94 54.94 53.90 53.90 0.1M
2024-07-09 54.67 55.25 54.67 55.00 0.1M
2024-07-08 55.78 55.78 55.78 55.78 0.1M
2024-07-05 58.00 58.00 56.91 56.91 0.0M
2024-07-04 58.08 58.09 58.07 58.07 0.1M
2024-07-03 59.25 59.25 59.25 59.25 0.1M
2024-07-02 60.45 60.45 60.45 60.45 0.2M
2024-07-01 62.71 62.71 60.27 61.68 0.2M
2024-06-28 61.49 61.49 61.49 61.49 0.1M
2024-06-27 59.12 60.29 58.60 60.29 1.9M
2024-06-26 58.47 59.11 58.47 59.11 0.5M
2024-06-25 59.66 59.66 59.66 59.66 0.2M
2024-06-24 61.90 61.90 60.87 60.87 0.2M
2024-06-21 59.80 62.22 59.80 62.11 0.3M
2024-06-20 61.00 61.02 58.00 61.02 0.2M
2024-06-19 54.90 58.12 52.62 58.12 0.4M
2024-06-18 55.36 55.36 55.11 55.36 0.3M
2024-06-14 52.73 52.73 52.73 52.73 0.1M
2024-06-13 48.25 50.22 47.00 50.22 0.1M
2024-06-12 48.00 48.45 47.30 47.83 0.0M
2024-06-11 47.98 48.50 47.10 48.11 0.0M
2024-06-10 46.10 48.82 46.01 48.25 0.0M
2024-06-07 50.40 50.40 47.11 47.93 0.0M
2024-06-06 47.99 48.97 46.05 48.00 0.0M
2024-06-05 45.56 46.68 45.00 46.68 0.0M
2024-06-04 45.01 47.90 44.40 44.46 0.1M
2024-06-03 49.74 49.74 45.43 46.73 0.1M
2024-05-31 48.98 48.98 46.40 47.82 0.1M
2024-05-30 49.00 49.74 47.90 47.98 0.0M
2024-05-29 51.40 51.40 48.58 48.96 0.1M
2024-05-28 51.95 52.38 50.15 51.13 0.1M
2024-05-27 53.35 53.58 50.00 51.65 0.2M
2024-05-24 52.55 54.47 52.00 52.10 0.0M
2024-05-23 52.31 54.70 52.31 54.45 0.0M
2024-05-22 59.99 60.49 55.06 55.06 0.1M
2024-05-21 56.91 59.75 56.91 57.95 0.1M
2024-05-18 56.91 56.91 56.91 56.91 0.0M
2024-05-17 51.45 54.20 51.40 54.20 0.1M
2024-05-16 52.87 52.87 51.03 51.62 0.0M
2024-05-15 50.61 53.00 50.61 51.68 0.0M
2024-05-14 52.00 53.00 50.55 51.51 0.0M
2024-05-13 51.00 51.98 50.15 51.48 0.0M
2024-05-10 51.56 51.90 50.41 51.28 0.0M
2024-05-09 53.20 54.50 51.00 51.56 0.0M
2024-05-08 52.50 53.00 51.20 52.91 0.0M
2024-05-07 52.00 52.50 50.87 52.48 0.0M
2024-05-06 54.00 55.48 51.75 52.56 0.0M
2024-05-03 53.79 53.99 52.00 53.60 0.0M
2024-05-02 53.90 53.97 52.32 52.45 0.0M
2024-04-30 56.69 56.69 52.77 52.96 0.1M
2024-04-29 57.18 58.43 55.16 55.54 0.0M
2024-04-26 55.26 57.18 54.00 56.97 0.0M
2024-04-25 56.00 56.99 54.00 54.46 0.0M
2024-04-24 56.46 57.36 55.55 56.41 0.0M
2024-04-23 58.21 58.21 55.80 55.93 0.0M
2024-04-22 57.89 58.90 55.85 58.21 0.0M
2024-04-19 59.02 59.50 56.07 56.99 0.0M
2024-04-18 60.95 60.95 58.60 59.02 0.0M
2024-04-16 59.89 60.70 58.05 59.32 0.0M
2024-04-15 59.03 59.03 56.15 57.84 0.0M
2024-04-12 63.50 63.50 58.80 59.03 0.0M
2024-04-10 63.48 63.48 60.80 60.95 0.0M
2024-04-09 60.50 63.99 60.30 60.66 0.0M
2024-04-08 64.84 65.65 60.15 62.97 0.0M
2024-04-05 61.00 62.70 60.91 62.60 0.1M
2024-04-04 59.75 59.75 59.50 59.72 0.0M
2024-04-03 56.90 56.91 56.85 56.91 0.0M
2024-04-02 52.00 54.20 52.00 54.20 0.0M
2024-04-01 49.17 51.62 49.17 51.62 0.0M
2024-03-28 52.89 52.89 48.27 49.17 0.1M
2024-03-27 54.00 54.50 50.73 50.81 0.1M
2024-03-26 54.99 55.89 52.00 53.40 0.1M
2024-03-22 52.60 54.70 52.00 53.91 0.1M
2024-03-21 56.67 56.67 51.93 52.11 0.1M
2024-03-20 55.60 55.60 52.60 54.62 0.0M
2024-03-19 56.06 57.88 54.01 55.34 0.0M
2024-03-18 54.01 56.55 53.50 56.06 0.1M
2024-03-15 55.00 56.50 53.08 55.11 0.0M
2024-03-14 57.73 57.73 52.47 55.86 0.1M
2024-03-13 58.00 60.12 55.23 55.23 0.0M
2024-03-12 63.66 63.66 58.13 58.13 0.0M
2024-03-11 62.90 62.90 60.00 61.18 0.0M
2024-03-07 61.00 63.70 60.05 62.52 0.0M
2024-03-06 62.50 63.00 59.31 62.25 0.0M
2024-03-05 63.00 64.74 61.50 62.43 0.0M
2024-03-04 64.50 65.00 61.01 61.73 0.0M
2024-03-02 64.90 66.44 63.11 64.50 0.0M
2024-03-01 66.00 66.48 64.05 65.06 0.0M
2024-02-29 65.10 66.80 63.80 64.69 0.0M
2024-02-28 71.39 71.39 65.20 65.90 0.1M
2024-02-27 71.90 71.98 67.11 68.49 0.1M
2024-02-26 72.50 72.90 69.55 70.29 0.0M
2024-02-23 75.40 75.40 70.77 72.15 0.1M
2024-02-22 77.23 77.23 71.00 74.49 0.1M
2024-02-21 71.49 73.59 70.00 73.56 0.1M
2024-02-20 74.80 74.80 70.00 70.09 0.1M
2024-02-19 71.99 72.70 69.02 71.47 0.1M
2024-02-16 69.89 71.84 68.84 69.24 0.0M
2024-02-15 72.00 72.00 67.21 68.84 0.0M
2024-02-14 64.12 70.86 64.12 70.30 0.2M
2024-02-13 67.49 67.49 67.49 67.49 0.0M
2024-02-12 71.10 71.10 71.04 71.04 0.0M
2024-02-09 77.79 77.79 71.25 74.77 0.0M
2024-02-08 78.00 78.00 74.50 74.54 0.0M
2024-02-07 78.60 78.60 74.50 75.89 0.0M
2024-02-06 78.00 78.00 74.20 77.06 0.0M
2024-02-05 72.01 78.99 72.01 75.12 0.0M
2024-02-02 76.10 77.90 74.10 75.79 0.1M
2024-02-01 79.95 79.95 73.50 75.35 0.1M
2024-01-31 77.00 80.00 76.00 77.02 0.1M
2024-01-30 77.01 80.80 77.00 78.29 0.1M
2024-01-29 78.00 84.00 75.00 78.42 0.1M
2024-01-25 81.10 83.70 79.00 79.89 0.1M
2024-01-24 80.30 84.40 75.75 81.49 0.1M
2024-01-23 86.00 86.00 75.00 78.02 0.4M
2024-01-20 95.50 99.70 81.00 87.09 0.9M
2024-01-19 81.50 89.40 81.50 89.40 0.8M
2024-01-18 64.00 74.50 62.09 74.50 0.8M
2024-01-17 62.67 63.00 60.83 62.09 0.1M
2024-01-16 66.00 66.00 61.00 62.67 0.1M
2024-01-15 66.00 67.40 64.10 65.64 0.1M
2024-01-12 64.50 65.30 63.00 64.17 0.1M
2024-01-11 64.50 65.00 63.41 64.06 0.1M
2024-01-10 63.80 64.55 61.75 63.36 0.1M
2024-01-09 64.60 65.30 61.86 63.08 0.1M
2024-01-08 64.54 64.60 61.50 62.08 0.1M
2024-01-05 64.99 64.99 62.00 63.71 0.0M
2024-01-04 65.95 66.50 62.05 62.84 0.1M
2024-01-03 61.32 67.00 61.32 64.41 0.0M
2024-01-02 65.90 65.90 63.10 63.70 0.0M
2024-01-01 65.15 65.85 62.01 64.68 0.1M