IGC Industries Ltd (IGCI)

IGCI
🏛️ インド →
3.07
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2024-12-31 9.87 9.87 9.87 9.87 0.1M
2024-12-30 10.38 10.38 10.38 10.38 0.2M
2024-12-27 10.92 10.92 10.92 10.92 0.2M
2024-12-26 11.49 11.49 11.49 11.49 0.2M
2024-12-24 12.75 12.99 12.09 12.09 0.6M
2024-12-23 12.55 12.94 12.10 12.72 2.2M
2024-12-20 11.20 12.36 11.20 12.33 3.3M
2024-12-19 11.78 11.78 11.78 11.78 0.2M
2024-12-18 12.40 12.40 12.40 12.40 0.2M
2024-12-17 13.05 13.05 13.05 13.05 0.3M
2024-12-16 14.83 14.85 13.73 13.73 2.7M
2024-12-13 15.10 15.10 13.88 14.45 3.3M
2024-12-12 14.24 14.62 14.23 14.61 5.5M
2024-12-11 13.70 13.96 13.30 13.93 3.7M
2024-12-10 13.30 14.70 13.30 13.30 11.6M
2024-12-09 14.00 15.00 14.00 14.00 13.1M
2024-12-06 14.73 14.73 14.73 14.73 0.1M
2024-12-05 15.50 15.50 15.50 15.50 0.0M
2024-12-04 16.31 16.31 16.31 16.31 0.0M
2024-12-03 17.16 17.16 17.16 17.16 0.0M
2024-12-02 18.06 18.06 18.06 18.06 0.0M
2024-11-29 19.01 19.01 19.01 19.01 0.0M
2024-11-28 20.01 20.01 20.01 20.01 0.0M
2024-11-27 21.06 21.06 21.06 21.06 0.0M
2024-11-26 23.00 23.00 22.16 22.16 0.0M
2024-11-25 23.36 23.75 23.32 23.32 0.0M
2024-11-22 23.55 24.54 23.50 24.54 0.1M
2024-11-21 22.50 23.55 21.32 23.38 0.0M
2024-11-19 21.63 23.28 21.08 22.43 0.1M
2024-11-18 22.20 22.26 22.15 22.18 0.1M
2024-11-14 23.30 23.30 21.95 22.27 0.1M
2024-11-13 23.83 24.75 22.00 22.27 0.2M
2024-11-12 20.45 22.50 20.00 22.50 0.1M
2024-11-11 20.00 22.00 19.05 20.46 0.4M
2024-11-08 18.50 20.25 17.05 19.96 0.5M
2024-11-07 17.95 20.20 17.03 17.79 0.4M
2024-11-06 17.45 18.00 16.51 17.17 0.2M
2024-11-05 17.80 19.00 16.10 17.89 0.3M
2024-11-04 16.49 19.00 15.05 17.76 0.2M
2024-11-01 15.60 16.19 15.56 15.84 0.1M
2024-10-31 15.98 15.98 14.02 15.20 0.2M
2024-10-30 16.19 16.46 15.41 15.87 0.2M
2024-10-29 14.98 16.75 14.98 15.52 0.2M
2024-10-28 15.65 15.65 14.54 14.98 0.0M
2024-10-25 15.82 16.69 14.52 14.62 0.0M
2024-10-24 17.85 17.85 15.53 15.82 0.0M
2024-10-23 16.83 16.83 15.67 16.25 0.0M
2024-10-22 16.00 16.90 15.40 16.50 0.1M
2024-10-21 16.50 17.00 14.55 16.52 0.2M
2024-10-18 16.99 17.30 15.51 16.02 0.5M
2024-10-17 13.10 15.25 12.80 14.42 0.8M
2024-10-16 13.02 13.37 11.91 12.71 0.2M
2024-10-15 13.97 13.97 12.12 12.68 0.1M
2024-10-14 14.01 14.01 12.88 13.71 0.0M
2024-10-11 12.98 13.46 12.72 13.38 0.0M
2024-10-10 13.60 13.60 12.01 12.40 0.0M
2024-10-09 12.77 13.39 12.18 12.70 0.1M
2024-10-08 12.36 12.36 11.54 11.95 0.0M
2024-10-07 12.26 12.26 11.37 11.52 0.0M
2024-10-04 11.90 11.95 11.19 11.21 0.0M
2024-10-03 12.36 12.36 11.19 11.39 0.0M
2024-10-01 11.12 11.95 11.12 11.58 0.0M
2024-09-30 11.95 11.95 10.74 10.98 0.0M
2024-09-27 12.35 12.35 10.32 11.56 0.1M
2024-09-26 11.74 11.74 11.13 11.46 0.0M
2024-09-25 11.79 12.12 11.74 11.81 0.0M
2024-09-24 11.95 12.24 11.65 11.75 0.0M
2024-09-23 12.64 12.75 11.81 11.95 0.0M
2024-09-20 11.99 12.67 11.95 12.16 0.0M
2024-09-19 12.02 12.77 11.95 11.95 0.0M
2024-09-18 12.16 12.77 12.00 12.02 0.0M
2024-09-17 12.19 12.77 12.16 12.19 0.0M
2024-09-16 12.55 13.17 11.29 12.17 0.1M
2024-09-13 12.92 13.38 11.95 12.54 0.0M
2024-09-12 13.19 13.52 12.78 12.99 0.0M
2024-09-11 13.60 13.96 12.78 13.53 0.0M
2024-09-10 14.22 14.22 13.41 13.42 0.0M
2024-09-09 14.42 14.55 14.01 14.06 0.1M
2024-09-06 13.60 14.23 13.58 13.91 0.1M
2024-09-05 13.24 13.25 12.80 12.94 0.0M
2024-09-04 13.60 13.60 12.98 12.98 0.0M
2024-09-03 13.52 13.81 13.09 13.19 0.0M
2024-09-02 13.68 13.68 13.06 13.45 0.0M
2024-08-30 14.22 14.22 13.06 13.53 0.0M
2024-08-29 13.19 13.78 13.19 13.48 0.0M
2024-08-28 13.97 14.22 12.98 13.37 0.0M
2024-08-27 12.26 13.58 11.95 13.39 0.1M
2024-08-26 12.77 12.77 12.05 12.38 0.0M
2024-08-23 13.01 13.01 12.23 12.46 0.0M
2024-08-22 13.18 13.27 12.40 13.01 0.0M
2024-08-21 12.98 13.76 12.98 13.18 0.0M
2024-08-20 13.39 13.39 12.98 13.33 0.0M
2024-08-19 12.98 14.09 12.37 13.35 0.0M
2024-08-16 12.96 13.60 12.78 12.85 0.0M
2024-08-14 14.09 14.09 12.78 12.96 0.0M
2024-08-13 13.94 14.83 13.35 13.54 0.1M
2024-08-12 14.84 15.19 13.78 14.83 0.0M
2024-08-09 14.93 15.58 14.43 14.88 0.1M
2024-08-08 16.07 16.07 15.23 15.40 0.1M
2024-08-07 14.42 15.90 14.01 15.72 0.3M
2024-08-06 14.70 14.70 13.42 14.46 0.1M
2024-08-05 14.84 14.84 14.12 14.12 0.1M
2024-08-02 15.62 15.62 14.47 14.86 0.4M
2024-08-01 14.88 14.88 14.88 14.88 0.1M
2024-07-31 12.83 14.17 12.83 14.17 0.3M
2024-07-30 13.47 14.18 13.47 13.50 0.5M
2024-07-29 14.18 14.18 14.18 14.18 0.1M
2024-07-26 15.65 15.65 14.93 14.93 0.3M
2024-07-25 15.96 15.96 14.88 15.71 2.6M
2024-07-24 16.04 16.04 14.51 15.20 0.6M
2024-07-23 15.21 16.81 15.21 15.28 1.0M
2024-07-22 16.07 16.44 15.29 16.01 0.0M
2024-07-19 16.77 16.77 15.62 16.10 0.0M
2024-07-18 16.57 16.57 15.06 16.44 0.0M
2024-07-16 15.25 16.24 14.91 15.78 0.1M
2024-07-15 16.36 16.36 15.54 15.69 0.0M
2024-07-12 14.81 16.36 14.81 16.36 0.1M
2024-07-11 16.07 16.13 14.75 15.59 0.0M
2024-07-10 16.58 16.58 15.02 15.52 0.0M
2024-07-09 14.43 15.80 14.30 15.80 0.0M
2024-07-08 13.62 15.05 13.62 15.05 0.1M
2024-07-05 14.34 14.34 14.34 14.34 0.0M
2024-07-04 15.09 15.47 15.09 15.09 0.1M
2024-07-03 15.88 15.88 15.88 15.88 0.0M
2024-07-02 16.71 16.71 16.71 16.71 0.0M
2024-07-01 17.59 17.59 17.59 17.59 0.0M
2024-06-28 19.09 19.09 18.51 18.51 0.0M
2024-06-27 19.50 19.66 19.48 19.48 0.0M
2024-06-26 20.55 20.60 19.50 20.51 0.2M
2024-06-25 20.55 20.55 19.82 20.53 0.6M
2024-06-24 17.72 19.58 17.72 19.57 0.6M
2024-06-21 19.57 19.97 18.56 18.65 0.0M
2024-06-20 19.92 19.92 18.21 19.54 0.1M
2024-06-19 19.16 19.20 18.83 19.16 0.1M
2024-06-18 18.32 18.32 17.43 18.32 0.0M
2024-06-12 18.32 18.32 18.32 18.32 0.0M
2024-06-10 18.69 18.69 18.69 18.69 0.0M
2024-06-07 18.69 18.70 18.68 18.70 0.0M
2024-06-06 19.07 19.07 18.33 18.33 0.0M
2024-06-05 18.70 18.70 18.70 18.70 0.0M
2024-06-04 18.34 18.34 18.34 18.34 0.0M
2024-06-03 17.99 17.99 17.99 17.99 0.0M
2024-05-31 17.64 17.64 17.63 17.64 0.0M
2024-05-30 16.62 17.30 16.62 17.30 0.0M
2024-05-29 17.64 17.64 16.96 16.96 0.0M
2024-05-28 16.62 17.30 16.62 17.30 0.0M
2024-05-27 16.96 16.96 16.96 16.96 0.0M
2024-05-24 18.01 18.01 17.31 17.31 0.0M
2024-05-23 18.02 18.02 17.66 17.66 0.1M
2024-05-22 18.02 18.02 18.02 18.02 0.1M
2024-05-21 17.67 17.67 17.67 17.67 0.0M
2024-05-17 17.32 17.32 17.32 17.32 0.0M
2024-05-16 17.67 17.67 17.67 17.67 0.0M
2024-05-15 18.12 18.12 17.42 18.03 0.0M
2024-05-14 18.46 18.46 17.77 17.77 0.0M
2024-05-13 18.13 18.49 18.13 18.13 0.1M
2024-05-09 18.46 18.49 17.77 18.49 0.0M
2024-05-08 18.46 18.46 16.90 18.13 0.0M
2024-05-07 17.84 17.84 16.28 17.61 0.0M
2024-05-06 17.69 17.69 16.98 17.01 0.0M
2024-05-03 16.91 16.92 15.66 16.85 0.0M
2024-05-02 16.12 16.12 16.12 16.12 0.0M
2024-04-30 14.67 15.36 14.67 15.35 0.0M
2024-04-29 13.97 14.63 13.97 14.63 0.0M
2024-04-26 14.25 14.25 13.97 13.97 0.0M
2024-04-25 13.71 13.98 13.45 13.97 0.0M
2024-04-24 13.71 13.71 13.71 13.71 0.0M
2024-04-23 13.44 13.44 13.44 13.44 0.0M
2024-04-22 13.18 13.18 13.18 13.18 0.0M
2024-04-19 13.18 13.18 13.18 13.18 0.0M
2024-04-18 12.93 12.93 12.93 12.93 0.0M
2024-04-16 12.68 12.68 12.68 12.68 0.0M
2024-04-15 12.92 12.93 12.92 12.93 0.0M
2024-04-12 13.19 13.19 12.92 12.92 0.0M
2024-04-10 13.60 13.62 13.19 13.19 0.0M
2024-04-09 13.36 13.36 13.36 13.36 0.0M
2024-04-08 13.64 13.64 13.64 13.64 0.0M
2024-04-05 13.91 13.91 13.91 13.91 0.0M
2024-04-04 13.91 13.91 13.91 13.91 0.0M
2024-04-03 13.91 13.91 13.91 13.91 0.0M
2024-04-02 14.19 14.19 14.19 14.19 0.0M
2024-03-28 14.48 14.48 14.48 14.48 0.0M
2024-03-26 14.81 14.81 14.77 14.77 0.0M
2024-03-22 14.23 14.52 14.23 14.52 0.0M
2024-03-21 14.23 14.23 14.23 14.23 0.0M
2024-03-20 13.50 13.56 13.50 13.56 0.0M
2024-03-19 12.92 12.92 12.92 12.92 0.0M
2024-03-18 12.36 12.36 11.74 12.30 0.0M
2024-03-15 12.36 12.36 12.36 12.36 0.0M
2024-03-14 11.95 11.95 11.95 11.95 0.0M
2024-03-13 11.55 11.78 11.55 11.55 0.0M
2024-03-12 12.53 12.53 11.91 11.91 0.0M
2024-03-11 12.76 12.76 11.60 12.53 0.0M
2024-03-07 12.77 12.77 11.59 12.16 0.0M
2024-03-06 12.73 12.73 11.54 12.20 0.0M
2024-03-05 12.45 12.45 11.35 12.12 0.0M
2024-03-04 11.90 11.90 10.85 11.86 0.0M
2024-03-02 29.73 29.89 27.13 27.13 0.0M
2024-03-01 11.74 11.86 11.19 11.77 0.0M
2024-02-29 11.49 11.82 10.70 11.77 0.0M
2024-02-28 11.82 11.82 10.70 11.26 0.0M
2024-02-27 12.08 12.08 10.94 11.26 0.0M
2024-02-26 11.46 11.51 11.13 11.51 0.0M
2024-02-23 10.85 11.39 10.32 10.96 0.0M
2024-02-22 11.42 11.42 10.85 10.85 0.0M
2024-02-21 12.36 12.36 11.42 11.42 0.0M
2024-02-20 11.59 12.36 11.59 12.02 0.0M
2024-02-19 13.48 13.48 12.20 12.20 0.0M
2024-02-16 12.84 14.19 12.84 12.84 0.1M
2024-02-15 13.52 13.52 13.52 13.52 0.0M
2024-02-14 14.97 14.97 14.23 14.23 0.0M
2024-02-13 15.76 15.76 14.97 14.97 0.0M
2024-02-12 16.59 16.59 15.76 15.76 0.0M
2024-02-09 17.08 17.08 15.49 16.59 0.0M
2024-02-08 17.13 17.13 16.30 16.30 0.0M
2024-02-07 17.18 17.18 15.54 17.14 0.0M
2024-02-06 15.21 16.46 15.17 16.36 0.2M
2024-02-05 15.96 15.96 15.96 15.96 0.0M
2024-02-02 16.80 16.80 16.80 16.80 0.0M
2024-02-01 17.68 17.68 17.68 17.68 0.0M
2024-01-31 18.61 18.61 18.61 18.61 0.0M
2024-01-30 19.58 19.58 19.58 19.58 0.0M
2024-01-29 18.13 18.68 17.72 18.66 0.0M
2024-01-25 17.72 18.13 16.44 17.80 0.1M
2024-01-24 17.51 17.51 16.57 17.31 0.0M
2024-01-23 17.71 17.71 16.83 16.83 0.0M
2024-01-20 45.00 47.50 42.98 42.98 0.0M
2024-01-19 17.96 18.64 17.96 18.64 0.0M
2024-01-18 17.67 17.76 16.07 17.76 0.0M
2024-01-17 17.47 18.34 16.60 16.92 0.0M
2024-01-16 15.82 17.49 15.82 17.47 0.3M
2024-01-15 16.66 16.66 16.66 16.66 0.2M
2024-01-12 17.53 17.53 17.53 17.53 0.0M
2024-01-11 18.45 18.45 18.45 18.45 0.0M
2024-01-10 19.42 19.42 19.42 19.42 0.0M
2024-01-09 20.44 20.44 20.44 20.44 0.0M
2024-01-08 22.64 22.64 21.52 21.52 0.0M
2024-01-05 22.25 22.66 22.25 22.64 0.0M
2024-01-04 23.08 23.08 22.87 22.87 0.0M
2024-01-03 24.40 24.40 22.08 23.22 0.0M
2024-01-02 23.49 23.49 23.24 23.24 0.0M
2024-01-01 22.21 22.66 22.21 22.50 0.0M