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
2022-12-30 85.00 85.00 82.50 83.15 0.0M
2022-12-29 83.95 83.95 83.95 83.95 0.0M
2022-12-28 81.95 91.75 81.95 83.85 0.0M
2022-12-27 85.00 85.00 76.30 78.60 0.0M
2022-12-26 76.90 82.30 76.90 81.80 0.0M
2022-12-23 78.05 78.05 77.05 77.05 0.0M
2022-12-22 77.15 81.75 77.15 81.05 0.0M
2022-12-21 82.45 83.85 82.45 83.00 0.0M
2022-12-20 86.00 86.00 82.30 82.30 0.0M
2022-12-19 85.50 86.40 85.50 86.40 0.0M
2022-12-15 88.75 89.00 88.00 88.00 0.0M
2022-12-14 87.50 90.30 87.50 88.40 0.0M
2022-12-13 89.40 89.40 86.70 88.85 0.0M
2022-12-12 89.45 89.70 88.00 89.05 0.0M
2022-12-09 89.00 89.70 86.50 89.70 0.0M
2022-12-08 86.45 88.75 86.45 88.75 0.0M
2022-12-07 85.25 86.45 83.00 86.00 0.0M
2022-12-06 86.05 89.25 86.05 86.80 0.0M
2022-12-05 86.00 89.25 85.45 87.85 0.0M
2022-12-02 88.60 89.20 85.65 86.00 0.0M
2022-12-01 87.05 87.95 87.05 87.95 0.0M
2022-11-30 89.35 91.20 87.00 88.50 0.0M
2022-11-29 89.65 89.65 87.55 89.40 0.0M
2022-11-28 90.00 91.00 87.05 89.85 0.0M
2022-11-25 85.90 90.25 84.55 89.50 0.0M
2022-11-24 84.00 88.00 77.40 83.30 0.0M
2022-11-23 87.90 87.90 70.10 82.55 0.0M
2022-11-22 87.90 87.90 80.00 82.10 0.0M
2022-11-21 83.95 83.95 81.05 81.85 0.0M
2022-11-17 88.00 88.00 78.35 81.35 0.0M
2022-11-16 86.90 86.90 80.70 81.25 0.0M
2022-11-15 89.95 89.95 82.50 83.85 0.0M
2022-11-14 85.00 87.00 82.00 86.90 0.0M
2022-11-11 83.60 86.10 82.55 84.25 0.0M
2022-11-10 87.00 87.00 84.30 86.10 0.0M
2022-11-09 83.70 95.00 82.65 87.15 0.0M
2022-11-07 81.85 84.90 80.00 82.20 0.0M
2022-11-04 83.90 86.05 81.25 82.65 0.0M
2022-11-03 77.10 92.05 75.20 83.90 0.0M
2022-11-02 79.00 79.00 79.00 79.00 0.0M
2022-11-01 81.00 81.00 77.95 77.95 0.0M
2022-10-31 75.00 78.95 74.30 77.00 0.0M
2022-10-28 77.15 77.50 75.75 76.10 0.0M
2022-10-27 77.05 79.40 75.00 77.30 0.0M
2022-10-25 74.60 79.40 74.60 79.40 0.0M
2022-10-24 79.50 79.80 79.50 79.80 0.0M
2022-10-21 76.00 79.10 75.05 76.05 0.0M
2022-10-20 73.15 76.75 73.15 75.15 0.0M
2022-10-19 75.90 76.05 73.30 75.45 0.0M
2022-10-18 77.00 77.60 75.30 76.85 0.0M
2022-10-17 77.00 77.75 76.90 77.75 0.0M
2022-10-14 76.55 81.00 75.70 77.00 0.0M
2022-10-13 80.00 80.00 78.90 78.90 0.0M
2022-10-12 82.00 84.05 78.65 79.30 0.0M
2022-10-11 76.35 87.05 74.30 80.90 0.0M
2022-10-10 75.00 86.30 58.10 80.10 0.0M
2022-10-07 72.00 72.20 71.80 71.95 0.0M
2022-10-06 68.95 75.00 68.95 72.00 0.0M
2022-10-04 70.60 71.00 70.60 71.00 0.0M
2022-10-03 67.05 68.65 67.05 68.65 0.0M
2022-09-30 73.50 74.95 68.60 68.60 0.0M
2022-09-29 66.30 74.45 66.30 68.15 0.0M
2022-09-28 69.00 69.00 68.20 68.80 0.0M
2022-09-27 77.35 77.35 68.00 68.65 0.0M
2022-09-26 70.00 70.35 70.00 70.35 0.0M
2022-09-23 72.00 72.00 70.55 70.55 0.0M
2022-09-22 72.05 72.95 71.30 71.30 0.0M
2022-09-21 76.80 76.80 70.25 72.00 0.0M
2022-09-20 72.60 72.60 71.05 71.05 0.0M
2022-09-19 71.05 71.35 70.50 70.50 0.0M
2022-09-16 72.00 72.00 70.00 70.05 0.0M
2022-09-15 71.60 78.80 71.00 71.65 0.0M
2022-09-14 70.70 74.90 70.70 72.40 0.0M
2022-09-13 82.90 82.90 71.60 73.35 0.0M
2022-09-12 82.65 82.65 75.25 77.40 0.0M
2022-09-09 78.00 83.15 78.00 82.45 0.0M
2022-09-08 75.00 76.80 66.30 75.60 0.0M
2022-09-07 69.00 69.85 69.00 69.85 0.0M
2022-09-06 69.25 69.95 67.00 68.20 0.0M
2022-09-05 66.10 71.75 66.10 70.30 0.0M
2022-09-02 71.00 71.90 70.35 71.90 0.0M
2022-09-01 70.20 73.90 70.00 70.00 0.0M
2022-08-30 71.75 71.75 67.15 67.35 0.0M
2022-08-29 73.00 73.00 68.00 69.00 0.0M
2022-08-26 69.70 70.00 69.70 70.00 0.0M
2022-08-25 71.10 71.10 71.10 71.10 0.0M
2022-08-24 69.15 69.15 69.15 69.15 0.0M
2022-08-23 70.35 70.35 69.50 69.50 0.0M
2022-08-18 71.95 74.75 71.95 72.00 0.0M
2022-08-16 67.50 77.00 67.50 73.10 0.0M
2022-08-12 71.30 74.35 71.30 74.35 0.0M
2022-08-11 69.95 78.00 66.60 74.20 0.0M
2022-08-10 74.00 74.00 74.00 74.00 0.0M
2022-08-08 74.60 75.40 74.60 75.00 0.0M
2022-08-05 75.00 75.05 72.40 72.40 0.0M
2022-08-04 76.00 76.00 76.00 76.00 0.0M
2022-08-03 74.20 74.20 74.20 74.20 0.0M
2022-08-02 75.90 79.00 75.65 78.00 0.0M
2022-08-01 76.40 79.55 76.25 79.55 0.0M
2022-07-29 77.35 77.35 77.35 77.35 0.0M
2022-07-26 73.70 73.70 73.70 73.70 0.0M
2022-07-25 79.70 79.70 75.85 75.85 0.0M
2022-07-22 79.85 79.95 79.75 79.75 0.0M
2022-07-21 77.00 78.10 75.30 78.10 0.0M
2022-07-20 78.55 79.00 76.95 77.90 0.0M
2022-07-18 85.00 86.00 79.45 79.75 0.0M
2022-07-15 83.60 83.60 83.60 83.60 0.0M
2022-07-14 79.50 81.00 79.50 79.65 0.0M
2022-07-13 83.05 83.60 83.05 83.60 0.0M
2022-07-11 83.45 83.45 81.35 81.35 0.0M
2022-07-08 81.90 85.95 81.90 85.60 0.0M
2022-07-07 89.95 89.95 81.70 82.55 0.0M
2022-07-06 90.00 90.00 85.55 85.95 0.0M
2022-07-05 87.55 91.15 87.55 90.00 0.0M
2022-07-04 92.00 92.00 92.00 92.00 0.0M
2022-06-30 94.20 94.20 94.20 94.20 0.0M
2022-06-27 104.00 104.00 99.15 99.15 0.0M
2022-06-24 100.20 100.20 100.20 100.20 0.0M
2022-06-23 93.90 98.70 93.60 98.70 0.0M
2022-06-22 98.50 98.50 98.50 98.50 0.0M
2022-06-17 100.25 100.25 100.25 100.25 0.0M
2022-06-15 110.95 110.95 105.50 105.50 0.0M
2022-06-14 110.95 110.95 110.95 110.95 0.0M
2022-06-13 105.90 105.90 105.90 105.90 0.0M
2022-06-10 115.30 115.30 111.30 111.30 0.0M
2022-06-09 122.45 122.45 111.25 111.25 0.0M
2022-06-02 128.75 128.75 116.65 116.65 0.0M
2022-06-01 122.75 122.75 122.75 122.75 0.0M
2022-05-26 116.95 116.95 116.95 116.95 0.0M
2022-05-25 114.00 117.15 114.00 117.15 0.0M
2022-05-23 115.25 115.25 111.25 111.60 0.0M
2022-05-17 111.55 111.55 106.30 109.80 0.0M
2022-05-16 114.45 114.45 106.25 106.25 0.0M
2022-05-13 109.00 111.00 109.00 109.00 0.0M
2022-05-12 114.00 123.90 114.00 114.00 0.0M
2022-05-11 117.40 120.80 117.40 120.00 0.0M
2022-05-10 130.05 130.05 123.55 123.55 0.0M
2022-05-09 129.85 130.05 129.85 130.05 0.0M
2022-05-06 147.00 147.90 134.00 136.65 0.0M
2022-05-05 144.00 145.35 140.90 140.90 0.0M
2022-05-04 128.50 142.00 128.50 138.45 0.0M
2022-05-02 126.40 136.00 126.35 135.25 0.0M
2022-04-29 121.95 134.40 121.95 133.00 0.0M
2022-04-28 135.45 135.45 128.00 128.00 0.0M
2022-04-27 136.35 137.70 125.70 129.00 0.0M
2022-04-26 132.25 132.30 124.50 131.25 0.0M
2022-04-25 131.25 131.25 119.00 126.00 0.0M
2022-04-22 120.05 125.00 119.70 125.00 0.0M
2022-04-21 127.80 129.00 126.00 126.00 0.0M
2022-04-20 122.90 122.90 122.90 122.90 0.0M
2022-04-19 117.05 117.05 117.05 117.05 0.0M
2022-04-18 111.50 111.50 111.50 111.50 0.0M
2022-04-13 106.20 106.20 106.20 106.20 0.0M
2022-04-12 101.15 101.15 101.15 101.15 0.0M
2022-04-08 96.35 96.35 96.35 96.35 0.0M
2022-04-07 91.80 91.80 91.80 91.80 0.0M
2022-04-05 87.45 87.45 87.45 87.45 0.0M
2022-04-01 83.30 83.30 83.30 83.30 0.0M
2022-03-31 79.35 79.35 79.35 79.35 0.0M
2022-03-29 74.10 75.60 74.10 75.60 0.0M
2022-03-28 68.35 72.80 68.35 72.00 0.0M
2022-03-25 69.40 71.00 69.35 69.35 0.0M
2022-03-24 67.75 70.00 67.15 69.55 0.0M
2022-03-23 68.00 68.00 68.00 68.00 0.0M
2022-03-22 68.55 68.55 68.50 68.50 0.0M
2022-03-17 70.45 74.20 70.35 70.35 0.0M
2022-03-16 73.00 74.60 69.85 72.25 0.0M
2022-03-15 72.00 72.00 71.15 71.30 0.0M
2022-03-14 72.70 76.95 72.05 72.85 0.0M
2022-03-11 75.20 75.20 70.05 74.70 0.0M
2022-03-10 71.95 71.95 71.95 71.95 0.0M
2022-03-09 66.65 68.85 65.15 68.85 0.0M
2022-03-08 62.00 65.60 62.00 65.60 0.0M
2022-03-04 61.75 66.80 61.75 62.50 0.0M
2022-03-03 61.75 64.95 61.75 64.95 0.0M
2022-03-02 65.00 65.00 65.00 65.00 0.0M
2022-02-28 62.25 62.25 62.25 62.25 0.0M
2022-02-25 65.80 65.80 61.60 65.50 0.0M
2022-02-24 62.70 62.70 62.70 62.70 0.0M
2022-02-23 66.80 67.00 66.00 66.00 0.0M
2022-02-22 70.15 70.15 66.85 66.85 0.0M
2022-02-21 70.20 70.20 70.20 70.20 0.0M
2022-02-17 71.20 74.70 69.05 73.80 0.0M
2022-02-16 64.55 71.25 64.55 71.20 0.0M
2022-02-15 67.10 67.90 66.30 67.90 0.0M
2022-02-14 70.00 70.00 68.00 68.00 0.0M
2022-02-11 68.80 70.00 68.00 70.00 0.0M
2022-02-10 68.70 69.90 68.65 68.65 0.0M
2022-02-09 71.35 71.35 69.35 69.35 0.0M
2022-02-08 74.00 74.00 71.20 71.20 0.0M
2022-02-07 76.40 76.40 74.75 74.75 0.0M
2022-02-03 73.20 75.90 73.20 74.05 0.0M
2022-02-02 72.45 75.00 72.45 74.90 0.0M
2022-02-01 71.25 75.50 71.25 75.50 0.0M
2022-01-31 75.05 75.05 75.00 75.00 0.0M
2022-01-28 73.15 76.95 73.15 75.10 0.0M
2022-01-24 79.75 79.75 75.65 77.00 0.0M
2022-01-21 79.50 79.50 79.05 79.05 0.0M
2022-01-20 81.00 81.00 79.05 79.05 0.0M
2022-01-19 82.85 82.85 81.00 82.10 0.0M
2022-01-18 80.50 84.00 80.50 82.00 0.0M
2022-01-17 82.25 83.60 81.00 82.85 0.0M
2022-01-14 82.45 82.45 81.30 82.25 0.0M
2022-01-13 85.50 85.50 81.20 81.25 0.0M
2022-01-12 84.10 87.50 82.60 83.00 0.0M
2022-01-11 86.00 86.90 83.80 86.90 0.0M
2022-01-10 89.30 89.30 86.35 87.95 0.0M
2022-01-07 85.05 85.05 85.05 85.05 0.0M
2022-01-06 81.00 81.00 81.00 81.00 0.0M
2022-01-05 77.15 77.15 77.15 77.15 0.0M