Industrial Investment Trust

INDI
🏛️ Inde →
190.45
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
2021-12-31 73.50 73.50 73.50 73.50 0.0M
2021-12-28 70.00 70.00 70.00 70.00 0.0M
2021-12-27 72.05 77.30 72.05 72.05 0.0M
2021-12-24 79.00 79.60 72.10 73.65 0.0M
2021-12-23 75.85 75.85 75.85 75.85 0.0M
2021-12-22 72.25 72.25 67.00 72.25 0.0M
2021-12-21 74.85 75.00 68.20 68.85 0.0M
2021-12-20 71.45 71.45 71.45 71.45 0.0M
2021-12-17 79.00 79.85 75.20 75.20 0.0M
2021-12-16 79.15 79.15 79.15 79.15 0.0M
2021-12-15 75.40 75.40 75.40 75.40 0.0M
2021-12-14 71.85 71.85 71.85 71.85 0.0M
2021-12-13 68.45 68.45 68.45 68.45 0.0M
2021-12-10 65.20 65.20 65.20 65.20 0.0M
2021-12-07 62.10 62.10 62.10 62.10 0.0M
2021-12-02 63.40 63.40 59.15 59.15 0.0M
2021-12-01 62.00 62.55 60.40 60.40 0.0M
2021-11-30 59.60 59.60 59.55 59.60 0.0M
2021-11-26 62.60 62.60 62.60 62.60 0.0M
2021-11-25 65.90 65.90 62.60 62.60 0.0M
2021-11-24 65.00 65.00 65.00 65.00 0.0M
2021-11-23 66.95 66.95 63.70 63.70 0.0M
2021-11-22 64.10 67.00 64.05 67.00 0.0M
2021-11-18 67.25 67.25 67.25 67.25 0.0M
2021-11-17 68.90 68.90 68.90 68.90 0.0M
2021-11-16 68.70 68.70 66.80 66.80 0.0M
2021-11-15 64.35 68.45 64.35 68.45 0.0M
2021-11-12 67.75 67.75 63.55 67.70 0.0M
2021-11-11 63.00 64.55 63.00 64.55 0.0M
2021-11-09 61.50 61.50 61.50 61.50 0.0M
2021-11-03 65.50 65.50 60.50 60.50 0.0M
2021-11-01 62.40 62.40 62.40 62.40 0.0M
2021-10-29 62.40 62.40 62.40 62.40 0.0M
2021-10-27 69.40 69.40 64.05 64.25 0.0M
2021-10-22 64.60 66.10 64.60 66.10 0.0M
2021-10-20 66.80 66.80 66.80 66.80 0.0M
2021-10-18 70.05 70.05 69.50 69.50 0.0M
2021-10-14 70.80 70.80 70.80 70.80 0.0M
2021-10-12 72.05 79.25 72.05 72.25 0.0M
2021-10-11 76.25 77.65 75.55 75.55 0.0M
2021-10-08 76.40 77.90 74.45 76.00 0.0M
2021-10-07 77.75 79.40 76.50 77.10 0.0M
2021-10-06 77.00 79.05 77.00 77.80 0.0M
2021-10-05 78.70 78.70 75.00 75.30 0.0M
2021-10-04 83.55 83.55 76.05 78.05 0.0M
2021-10-01 79.60 79.60 79.60 79.60 0.0M
2021-09-30 75.85 75.85 75.85 75.85 0.0M
2021-09-29 70.00 72.25 68.95 72.25 0.0M
2021-09-28 68.85 68.85 68.85 68.85 0.0M
2021-09-27 67.65 69.00 66.20 66.20 0.0M
2021-09-24 67.95 68.90 67.95 68.90 0.0M
2021-09-23 67.95 67.95 67.15 67.15 0.0M
2021-09-22 68.50 69.50 66.60 68.45 0.0M
2021-09-21 69.00 69.20 66.30 69.15 0.0M
2021-09-20 68.25 70.00 67.85 69.45 0.0M
2021-09-17 69.30 69.30 68.00 68.45 0.0M
2021-09-16 68.00 71.35 68.00 69.25 0.0M
2021-09-15 73.85 73.85 69.20 69.20 0.0M
2021-09-14 68.00 70.35 68.00 70.35 0.0M
2021-09-13 68.70 68.85 67.00 67.00 0.0M
2021-09-09 69.95 71.95 68.60 68.95 0.0M
2021-09-08 68.90 70.95 68.90 69.95 0.0M
2021-09-07 70.00 70.00 70.00 70.00 0.0M
2021-09-06 66.70 66.70 66.70 66.70 0.0M
2021-09-03 62.95 63.55 62.95 63.55 0.0M
2021-09-02 61.85 62.95 60.00 60.55 0.0M
2021-09-01 62.00 62.00 60.30 61.90 0.0M
2021-08-31 62.95 62.95 62.85 62.85 0.0M
2021-08-30 64.05 64.05 61.65 62.60 0.0M
2021-08-27 65.05 67.45 64.75 64.85 0.0M
2021-08-26 64.30 67.35 62.85 66.70 0.0M
2021-08-25 65.60 65.60 65.60 65.60 0.0M
2021-08-24 65.60 66.00 62.70 62.75 0.0M
2021-08-23 68.80 68.80 65.30 65.75 0.0M
2021-08-20 68.00 68.00 64.55 66.20 0.0M
2021-08-18 64.75 67.00 64.75 66.10 0.0M
2021-08-17 66.45 66.90 64.80 64.80 0.0M
2021-08-16 66.45 67.95 66.45 66.45 0.0M
2021-08-12 63.05 65.60 62.15 65.15 0.0M
2021-08-11 64.15 67.00 62.50 62.50 0.0M
2021-08-10 67.85 69.00 65.25 65.25 0.0M
2021-08-09 67.05 68.05 67.05 68.00 0.0M
2021-08-06 68.00 68.00 67.05 67.05 0.0M
2021-08-05 66.10 66.50 66.10 66.15 0.0M
2021-08-04 67.50 71.50 66.10 66.10 0.0M
2021-08-03 69.15 70.50 67.60 69.00 0.0M
2021-08-02 73.40 73.50 69.10 70.00 0.0M
2021-07-30 73.70 74.35 69.60 70.10 0.0M
2021-07-29 70.50 72.95 69.55 72.25 0.0M
2021-07-28 73.45 74.00 69.80 72.15 0.0M
2021-07-27 71.05 73.45 71.00 73.45 0.0M
2021-07-26 73.65 75.20 70.35 70.35 0.0M
2021-07-23 75.50 76.45 73.40 73.90 0.0M
2021-07-22 73.90 77.35 73.50 75.90 0.0M
2021-07-20 69.60 74.25 69.60 73.85 0.0M
2021-07-19 76.10 76.10 70.70 70.75 0.0M
2021-07-16 68.65 72.50 67.05 72.50 0.0M
2021-07-15 69.05 69.45 69.00 69.05 0.0M
2021-07-14 68.60 69.95 68.00 68.50 0.0M
2021-07-13 67.60 70.60 67.00 69.65 0.0M
2021-07-12 69.40 69.40 65.80 67.65 0.0M
2021-07-09 68.00 70.35 66.35 66.55 0.0M
2021-07-08 67.60 68.60 67.55 68.20 0.0M
2021-07-07 69.00 69.00 66.05 67.60 0.0M
2021-07-06 68.85 68.85 65.65 68.85 0.0M
2021-07-05 66.30 66.40 65.60 65.60 0.0M
2021-07-02 63.00 65.00 62.90 63.40 0.0M
2021-07-01 62.10 63.85 62.10 63.85 0.0M
2021-06-30 65.60 65.60 64.00 64.00 0.0M
2021-06-29 69.30 69.30 64.20 64.20 0.0M
2021-06-28 73.00 73.00 67.45 67.55 0.0M
2021-06-25 73.05 73.05 71.00 71.00 0.0M
2021-06-24 72.55 73.00 71.10 71.70 0.0M
2021-06-23 73.55 74.00 72.00 72.00 0.0M
2021-06-22 74.00 74.00 72.00 72.55 0.0M
2021-06-21 71.70 73.80 71.65 73.20 0.0M
2021-06-18 73.00 75.00 71.55 71.75 0.0M
2021-06-17 73.55 73.65 72.15 73.55 0.0M
2021-06-16 70.50 74.65 70.50 74.15 0.0M
2021-06-15 72.50 72.50 71.10 71.10 0.0M
2021-06-14 72.10 72.70 71.50 71.55 0.0M
2021-06-11 72.80 73.20 72.80 73.00 0.0M
2021-06-10 73.60 74.00 72.05 72.05 0.0M
2021-06-09 74.55 75.00 73.00 73.00 0.0M
2021-06-08 73.70 76.00 71.85 72.00 0.0M
2021-06-07 74.00 77.60 73.85 75.60 0.0M
2021-06-04 74.20 77.15 74.10 75.65 0.0M
2021-06-03 77.40 81.80 75.50 76.45 0.0M
2021-06-02 74.05 83.00 73.50 79.45 0.0M
2021-06-01 76.65 79.05 73.55 76.15 0.0M
2021-05-31 70.00 73.30 70.00 72.00 0.0M
2021-05-28 67.95 70.45 66.00 69.30 0.0M
2021-05-27 63.00 66.45 63.00 64.05 0.0M
2021-05-26 66.00 66.00 59.05 61.45 0.0M
2021-05-25 65.00 65.50 62.10 63.95 0.0M
2021-05-24 55.30 64.50 55.30 60.45 0.0M
2021-05-21 61.00 61.00 58.50 58.65 0.0M
2021-05-20 60.05 62.30 60.05 62.30 0.0M
2021-05-19 57.50 63.00 57.50 61.80 0.0M
2021-05-18 58.80 61.55 56.50 61.00 0.0M
2021-05-17 58.90 59.00 56.00 58.10 0.0M
2021-05-14 56.00 57.15 56.00 57.15 0.0M
2021-05-12 55.70 58.00 55.70 57.95 0.0M
2021-05-10 59.50 59.50 54.50 56.00 0.0M
2021-05-06 57.50 58.00 56.05 57.30 0.0M
2021-05-05 53.00 58.00 53.00 57.85 0.0M
2021-05-04 54.20 54.20 54.20 54.20 0.0M
2021-05-03 60.00 60.00 52.50 54.15 0.0M
2021-04-30 53.05 57.45 53.05 56.55 0.0M
2021-04-29 60.70 60.80 55.00 56.05 0.0M
2021-04-28 56.05 58.70 56.05 56.25 0.0M
2021-04-27 52.55 57.40 52.55 56.30 0.0M
2021-04-26 54.00 55.85 53.00 54.90 0.0M
2021-04-23 55.00 55.00 53.15 53.15 0.0M
2021-04-22 54.00 56.30 52.90 54.40 0.0M
2021-04-20 54.00 55.00 54.00 55.00 0.0M
2021-04-19 51.00 53.00 51.00 52.30 0.0M
2021-04-16 54.05 55.75 54.05 55.75 0.0M
2021-04-15 53.60 56.00 53.60 55.00 0.0M
2021-04-13 54.00 56.75 54.00 56.75 0.0M
2021-04-12 55.00 55.75 52.05 52.20 0.0M
2021-04-09 58.90 58.90 56.05 56.10 0.0M
2021-04-08 62.00 62.00 56.10 58.05 0.0M
2021-04-07 57.65 61.80 56.95 58.55 0.0M
2021-04-06 61.95 61.95 57.20 61.10 0.0M
2021-04-05 69.95 69.95 58.55 58.90 0.0M
2021-04-01 58.70 65.15 58.50 64.75 0.0M
2021-03-31 58.00 60.50 53.30 59.25 0.0M
2021-03-30 52.00 55.70 51.00 55.70 0.0M
2021-03-26 51.00 52.00 50.00 52.00 0.0M
2021-03-25 52.20 52.20 51.60 51.85 0.0M
2021-03-24 54.90 54.90 51.60 51.60 0.0M
2021-03-23 55.30 56.95 53.30 53.40 0.0M
2021-03-22 57.95 58.00 53.95 55.50 0.0M
2021-03-19 52.90 57.95 52.90 57.95 0.0M
2021-03-18 58.00 58.75 56.20 56.25 0.0M
2021-03-17 58.15 59.95 57.75 57.90 0.0M
2021-03-16 59.90 59.90 59.90 59.90 0.0M
2021-03-15 63.60 63.60 58.50 58.90 0.0M
2021-03-12 60.00 60.90 60.00 60.90 0.0M
2021-03-10 57.30 60.00 57.25 60.00 0.0M
2021-03-09 60.00 60.05 59.00 59.00 0.0M
2021-03-08 61.50 61.50 59.65 59.65 0.0M
2021-03-05 60.55 63.95 58.35 58.35 0.0M
2021-03-04 60.50 63.50 60.10 62.00 0.0M
2021-03-03 58.45 63.00 58.00 60.45 0.0M
2021-03-02 60.30 60.95 58.05 60.50 0.0M
2021-03-01 55.00 61.50 55.00 61.50 0.0M
2021-02-26 56.00 59.00 55.10 57.10 0.0M
2021-02-25 60.00 62.00 59.55 59.85 0.0M
2021-02-24 58.10 64.00 58.10 60.10 0.0M
2021-02-23 62.65 63.45 58.00 61.90 0.0M
2021-02-22 56.00 60.00 56.00 58.85 0.0M
2021-02-19 59.70 59.70 55.55 58.50 0.0M
2021-02-18 55.50 57.65 55.50 55.50 0.0M
2021-02-16 55.40 55.40 55.40 55.40 0.0M
2021-02-15 55.00 58.00 55.00 57.00 0.0M
2021-02-12 58.00 58.00 57.50 57.50 0.0M
2021-02-11 59.60 59.60 55.80 55.80 0.0M
2021-02-10 61.00 61.00 57.70 58.60 0.0M
2021-02-09 61.70 68.00 61.55 61.65 0.0M
2021-02-08 68.20 68.20 68.20 68.20 0.0M
2021-02-05 60.75 64.95 60.75 62.00 0.0M
2021-02-04 61.45 64.95 61.45 63.95 0.0M
2021-02-03 64.00 68.70 62.85 64.65 0.0M
2021-02-02 68.40 71.30 65.15 66.05 0.0M
2021-02-01 68.40 68.40 68.40 68.40 0.0M
2021-01-29 72.00 72.00 72.00 72.00 0.0M
2021-01-28 64.05 70.35 64.05 70.35 0.0M
2021-01-27 66.40 67.00 66.40 67.00 0.0M
2021-01-22 75.50 75.50 69.75 69.75 0.0M
2021-01-21 68.00 73.40 68.00 73.40 0.0M
2021-01-20 74.85 74.85 70.05 70.95 0.0M
2021-01-19 77.00 77.00 73.65 73.65 0.0M
2021-01-18 72.50 77.50 72.50 77.50 0.0M
2021-01-15 76.30 76.30 70.00 76.15 0.0M
2021-01-14 72.75 72.75 72.75 72.75 0.0M
2021-01-13 73.00 75.00 70.05 75.00 0.0M
2021-01-12 73.25 73.25 73.05 73.05 0.0M
2021-01-11 77.00 77.00 76.85 76.85 0.0M
2021-01-08 74.00 77.90 72.40 77.00 0.0M
2021-01-07 71.05 74.60 71.05 74.30 0.0M
2021-01-06 70.50 73.95 70.50 71.05 0.0M
2021-01-05 67.00 73.65 67.00 70.50 0.0M
2021-01-04 67.05 70.40 66.60 70.35 0.0M
2021-01-01 61.90 67.05 61.90 67.05 0.0M