International Combustion India Ltd (INTC)

INTC
🏛️ Inde →
812.80
Dernière Mise à Jour: 2025-10-01
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:35 801.20 819.90 801.20 819.90 0.1K
10:10 796.00 796.00 776.80 776.80 0.2K
10:15 799.00 812.95 799.00 812.95 0.0K
10:20 790.00 790.00 790.00 790.00 0.1K
10:30 790.00 790.00 790.00 790.00 0.0K
10:35 799.00 809.80 799.00 809.80 0.1K
10:55 807.95 807.95 807.95 807.95 0.0K
11:30 807.95 807.95 785.15 799.00 0.1K
11:40 786.10 786.10 786.10 786.10 0.0K
11:55 796.00 796.00 796.00 796.00 0.0K
12:40 796.00 799.00 796.00 799.00 0.0K
12:45 796.20 796.20 796.20 796.20 0.0K
12:50 799.00 799.00 796.10 796.10 0.1K
12:55 796.10 796.10 785.55 785.55 0.1K
13:00 797.95 803.45 797.95 803.45 0.0K
13:05 803.00 803.00 787.05 787.05 0.0K
13:10 785.50 785.50 785.50 785.50 0.0K
13:25 799.00 799.50 799.00 799.50 0.0K
13:50 786.05 786.05 786.05 786.05 0.0K
14:15 799.95 799.95 786.30 799.90 0.0K
14:20 786.30 786.30 786.30 786.30 0.0K
14:40 803.00 803.00 803.00 803.00 0.0K
14:45 786.50 786.50 786.50 786.50 0.0K
15:15 791.05 791.05 791.05 791.05 0.0K
15:20 790.00 790.00 790.00 790.00 0.0K
15:25 802.00 809.75 790.05 804.00 0.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-10-01 790.20 834.95 790.20 812.80 0.0M
2025-09-30 809.50 809.50 789.00 790.20 0.0M
2025-09-29 814.00 814.00 786.75 797.25 0.0M
2025-09-26 802.50 819.90 776.80 804.00 0.0M
2025-09-25 820.00 824.00 805.70 818.60 0.0M
2025-09-24 832.00 833.85 805.05 810.40 0.0M
2025-09-23 821.00 838.00 816.10 827.85 0.0M
2025-09-22 800.00 891.00 795.00 831.00 0.0M
2025-09-19 804.90 808.00 783.05 790.40 0.0M
2025-09-18 800.00 800.00 781.00 792.05 0.0M
2025-09-17 790.60 807.95 775.00 797.15 0.0M
2025-09-16 819.90 819.90 786.55 791.55 0.0M
2025-09-15 810.00 810.00 790.00 792.85 0.0M
2025-09-12 807.95 835.00 796.55 805.45 0.0M
2025-09-11 820.00 820.00 783.55 794.75 0.0M
2025-09-10 785.05 814.90 780.60 803.55 0.0M
2025-09-09 780.00 809.00 775.00 792.20 0.0M
2025-09-08 811.00 811.00 754.00 760.70 0.0M
2025-09-05 801.30 828.10 778.25 808.00 0.0M
2025-09-04 800.50 816.00 732.00 801.30 0.0M
2025-09-03 723.80 818.80 723.80 797.30 0.0M
2025-09-02 734.00 750.00 708.35 719.25 0.0M
2025-09-01 732.30 732.30 723.00 729.45 0.0M
2025-08-29 733.00 733.00 712.20 716.20 0.0M
2025-08-28 729.00 739.00 716.00 723.40 0.0M
2025-08-26 732.00 733.95 715.00 729.00 0.0M
2025-08-25 723.25 734.80 717.50 727.25 0.0M
2025-08-22 710.10 723.00 701.00 710.70 0.0M
2025-08-21 720.00 734.00 703.00 713.65 0.0M
2025-08-20 730.00 735.00 703.80 718.70 0.0M
2025-08-19 728.90 735.00 720.20 727.20 0.0M
2025-08-18 739.95 744.80 710.05 712.85 0.0M
2025-08-14 735.00 740.00 716.50 729.45 0.0M
2025-08-13 730.00 762.00 720.00 733.40 0.0M
2025-08-12 740.00 740.00 715.05 718.35 0.0M
2025-08-11 735.00 747.00 715.00 724.95 0.0M
2025-08-08 749.00 749.00 720.00 735.95 0.0M
2025-08-07 743.90 743.95 722.30 726.00 0.0M
2025-08-06 753.00 753.00 730.95 745.25 0.0M
2025-08-05 777.95 777.95 737.00 742.35 0.0M
2025-08-04 780.00 784.95 741.20 749.10 0.0M
2025-08-01 781.10 789.50 763.00 775.45 0.0M
2025-07-31 846.00 854.80 821.50 849.45 0.0M
2025-07-30 850.00 854.50 845.75 850.80 0.0M
2025-07-29 819.95 850.00 806.75 844.50 0.0M
2025-07-28 803.00 826.00 792.95 815.35 0.0M
2025-07-25 824.20 826.95 795.00 800.15 0.0M
2025-07-24 832.95 832.95 821.20 825.70 0.0M
2025-07-23 840.50 850.50 825.00 827.60 0.0M
2025-07-22 840.00 845.00 825.05 828.25 0.0M
2025-07-21 841.80 853.95 826.55 836.60 0.0M
2025-07-18 822.00 853.95 822.00 834.15 0.0M
2025-07-17 859.00 863.95 841.50 848.00 0.0M
2025-07-16 850.00 864.90 845.00 856.25 0.0M
2025-07-15 847.00 870.00 847.00 852.75 0.0M
2025-07-14 848.00 857.50 836.60 843.40 0.0M
2025-07-11 840.25 860.40 832.25 849.45 0.0M
2025-07-10 829.00 879.90 821.10 849.40 0.0M
2025-07-09 839.80 845.00 818.00 826.05 0.0M
2025-07-08 855.00 859.00 813.10 835.10 0.0M
2025-07-07 887.00 887.00 845.00 847.05 0.0M
2025-07-04 845.80 870.00 840.00 851.75 0.0M
2025-07-03 860.00 862.95 822.00 839.55 0.0M
2025-07-02 837.80 888.00 821.05 846.45 0.0M
2025-07-01 858.80 870.00 826.00 829.45 0.0M
2025-06-30 849.95 876.30 836.30 849.90 0.0M
2025-06-27 820.00 849.40 820.00 846.30 0.0M
2025-06-26 834.80 834.80 820.00 830.00 0.0M
2025-06-25 831.95 845.00 805.00 825.35 0.0M
2025-06-24 829.85 837.50 820.05 822.85 0.0M
2025-06-23 824.95 844.20 809.95 814.45 0.0M
2025-06-20 816.00 828.00 810.00 822.25 0.0M
2025-06-19 828.00 837.00 815.00 821.25 0.0M
2025-06-18 824.90 848.00 815.00 828.25 0.0M
2025-06-17 835.80 835.80 810.00 822.70 0.0M
2025-06-16 844.65 844.65 820.00 824.50 0.0M
2025-06-13 840.00 849.75 832.05 840.45 0.0M
2025-06-12 880.00 883.00 830.00 837.20 0.0M
2025-06-11 880.00 880.00 851.15 866.60 0.0M
2025-06-10 878.75 889.95 870.00 871.60 0.0M
2025-06-09 885.00 895.00 870.05 878.75 0.0M
2025-06-06 880.00 880.00 850.00 879.35 0.0M
2025-06-05 889.95 889.95 862.50 874.45 0.0M
2025-06-04 899.00 899.00 832.65 860.60 0.0M
2025-06-03 880.60 892.95 871.10 875.60 0.0M
2025-06-02 891.00 919.95 875.00 880.60 0.0M
2025-05-30 907.00 936.00 891.20 898.65 0.0M
2025-05-29 945.00 959.00 891.20 906.15 0.0M
2025-05-28 993.90 993.90 922.65 936.40 0.0M
2025-05-27 980.00 1,044.00 963.00 974.60 0.0M
2025-05-26 990.00 993.15 906.95 961.90 0.0M
2025-05-23 965.00 984.90 957.40 974.95 0.0M
2025-05-22 980.00 989.95 945.00 953.30 0.0M
2025-05-21 971.65 997.65 955.00 973.10 0.0M
2025-05-20 975.55 989.75 960.00 971.65 0.0M
2025-05-19 961.50 991.90 961.50 972.75 0.0M
2025-05-16 932.95 961.40 910.00 956.55 0.0M
2025-05-15 911.00 935.00 890.00 922.90 0.0M
2025-05-14 917.95 917.95 883.00 906.55 0.0M
2025-05-13 914.00 919.95 895.05 899.55 0.0M
2025-05-12 872.70 910.00 872.70 903.30 0.0M
2025-05-09 840.50 872.95 830.00 856.90 0.0M
2025-05-08 878.65 883.40 867.05 875.15 0.0M
2025-05-07 864.75 896.00 864.75 878.65 0.0M
2025-05-06 890.00 917.00 860.00 864.75 0.0M
2025-05-05 875.25 897.85 865.00 874.95 0.0M
2025-05-02 865.00 900.00 865.00 875.25 0.0M
2025-04-30 876.00 898.80 849.95 865.55 0.0M
2025-04-29 942.10 954.95 879.95 890.30 0.0M
2025-04-28 931.20 970.00 900.00 923.60 0.0M
2025-04-25 1,000.00 1,039.00 933.50 943.75 0.0M
2025-04-24 980.05 1,049.00 980.05 1,012.00 0.0M
2025-04-23 960.10 994.90 950.05 984.80 0.0M
2025-04-22 925.00 1,006.00 916.05 969.00 0.0M
2025-04-21 919.95 950.00 876.00 921.70 0.0M
2025-04-17 900.60 928.75 900.60 911.05 0.0M
2025-04-16 905.00 925.00 880.10 902.50 0.0M
2025-04-15 882.80 910.00 850.00 902.45 0.0M
2025-04-11 850.00 890.00 850.00 882.80 0.0M
2025-04-09 853.00 853.50 835.00 841.70 0.0M
2025-04-08 849.00 868.75 841.00 849.85 0.0M
2025-04-07 851.00 851.00 810.00 827.05 0.0M
2025-04-04 875.55 898.00 841.05 874.80 0.0M
2025-04-03 875.00 896.00 865.50 880.05 0.0M
2025-04-02 838.00 878.75 825.60 872.15 0.0M
2025-04-01 780.00 840.00 777.00 838.25 0.0M
2025-03-28 810.00 820.00 763.15 772.15 0.0M
2025-03-27 835.00 836.00 765.35 793.15 0.0M
2025-03-26 860.00 860.00 807.00 828.80 0.0M
2025-03-25 889.95 889.95 830.00 856.75 0.0M
2025-03-24 889.00 899.00 865.05 874.65 0.0M
2025-03-21 894.00 900.00 870.00 882.50 0.0M
2025-03-20 870.00 920.00 858.00 875.40 0.0M
2025-03-19 866.00 883.90 844.00 856.65 0.0M
2025-03-18 887.00 887.00 838.15 850.65 0.0M
2025-03-17 880.40 889.95 834.10 857.60 0.0M
2025-03-13 882.80 901.05 857.00 880.40 0.0M
2025-03-12 900.00 926.95 870.00 882.80 0.0M
2025-03-11 890.60 890.60 866.00 880.25 0.0M
2025-03-10 922.90 924.90 873.15 896.00 0.0M
2025-03-07 910.00 931.90 903.00 915.65 0.0M
2025-03-06 900.00 914.95 885.10 902.40 0.0M
2025-03-05 869.00 905.00 869.00 890.75 0.0M
2025-03-04 865.00 898.95 854.05 869.30 0.0M
2025-03-03 910.20 950.00 861.10 890.95 0.0M
2025-02-28 934.05 980.00 864.10 910.15 0.0M
2025-02-27 909.70 982.70 900.55 957.90 0.0M
2025-02-25 818.80 950.00 806.00 897.70 0.0M
2025-02-24 798.95 814.95 798.95 808.70 0.0M
2025-02-21 799.40 808.00 785.00 801.50 0.0M
2025-02-20 790.20 814.00 790.00 799.95 0.0M
2025-02-19 755.00 819.00 750.05 798.40 0.0M
2025-02-18 760.00 760.00 721.00 748.75 0.0M
2025-02-17 779.00 790.00 727.00 750.00 0.0M
2025-02-14 800.00 825.00 762.05 779.00 0.0M
2025-02-13 766.00 873.95 766.00 787.20 0.0M
2025-02-12 758.95 769.00 730.00 733.10 0.0M
2025-02-11 737.40 763.00 718.30 755.95 0.0M
2025-02-10 745.05 768.95 717.05 733.40 0.0M
2025-02-07 760.00 760.00 735.00 742.15 0.0M
2025-02-06 765.00 772.00 750.00 755.15 0.0M
2025-02-05 760.00 773.75 751.15 759.65 0.0M
2025-02-04 760.20 775.00 725.00 757.75 0.0M
2025-02-03 795.00 795.00 745.25 756.20 0.0M
2025-02-01 790.00 820.95 781.05 798.65 0.0M
2025-01-31 790.00 793.95 777.70 785.75 0.0M
2025-01-30 790.00 795.00 771.00 788.10 0.0M
2025-01-29 760.00 801.00 756.70 781.75 0.0M
2025-01-28 803.65 838.00 716.65 785.05 0.0M
2025-01-27 815.00 820.00 782.00 797.40 0.0M
2025-01-24 835.05 868.00 805.10 823.75 0.0M
2025-01-23 840.00 879.95 821.00 832.70 0.0M
2025-01-22 832.20 850.00 801.90 840.35 0.0M
2025-01-21 827.00 873.00 823.85 843.70 0.0M
2025-01-20 842.00 842.00 810.00 820.50 0.0M
2025-01-17 858.90 859.90 831.00 838.55 0.0M
2025-01-16 877.80 877.80 845.00 852.80 0.0M
2025-01-15 889.95 930.00 841.20 851.10 0.0M
2025-01-14 877.60 997.00 866.25 870.55 0.0M
2025-01-13 915.00 915.00 835.00 853.25 0.0M
2025-01-10 955.00 967.80 890.00 917.35 0.0M
2025-01-09 942.00 973.85 926.55 951.90 0.0M
2025-01-08 921.70 975.60 921.70 944.85 0.0M
2025-01-07 930.00 944.80 915.55 941.70 0.0M
2025-01-06 955.90 974.85 910.00 921.40 0.0M
2025-01-03 985.00 985.00 935.00 955.90 0.0M
2025-01-02 951.55 978.80 941.00 952.75 0.0M
2025-01-01 977.90 977.90 931.20 951.55 0.0M