Indo-City Infotech Ltd (INCT)

INCT
🏛️ インド →
11.00
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
2023-12-29 10.40 10.40 10.10 10.10 0.0M
2023-12-28 10.34 10.34 10.20 10.20 0.0M
2023-12-27 10.57 10.57 10.35 10.35 0.0M
2023-12-26 10.10 10.38 10.10 10.38 0.0M
2023-12-22 9.90 10.18 9.81 10.18 0.0M
2023-12-21 10.00 10.18 9.99 9.99 0.0M
2023-12-20 9.99 9.99 9.99 9.99 0.0M
2023-12-19 9.81 9.81 9.80 9.80 0.0M
2023-12-18 9.61 9.62 9.61 9.62 0.0M
2023-12-15 9.61 9.61 9.61 9.61 0.0M
2023-12-14 9.35 9.43 9.35 9.43 0.0M
2023-12-13 8.89 9.25 8.89 9.25 0.0M
2023-12-12 9.10 9.10 9.07 9.07 0.0M
2023-12-11 9.20 9.38 9.05 9.25 0.0M
2023-12-08 9.20 9.20 9.13 9.20 0.0M
2023-12-07 9.13 9.13 9.13 9.13 0.0M
2023-12-06 9.49 9.49 9.31 9.31 0.0M
2023-12-05 9.49 9.49 9.49 9.49 0.0M
2023-12-04 9.98 9.98 9.68 9.68 0.0M
2023-12-01 9.93 9.93 9.79 9.79 0.0M
2023-11-30 9.74 9.74 9.74 9.74 0.0M
2023-11-29 9.55 9.55 9.55 9.55 0.0M
2023-11-28 9.10 9.10 9.10 9.10 0.0M
2023-11-24 8.67 8.67 8.67 8.67 0.0M
2023-11-23 8.26 8.26 7.87 8.26 0.0M
2023-11-22 7.50 7.87 7.50 7.87 0.0M
2023-11-21 7.71 7.71 7.50 7.50 0.0M
2023-11-20 7.70 7.92 7.25 7.35 0.0M
2023-11-17 7.55 7.55 7.55 7.55 0.0M
2023-11-16 7.80 7.80 7.70 7.70 0.0M
2023-11-15 7.85 8.17 7.85 7.85 0.0M
2023-11-13 8.01 8.01 8.01 8.01 0.0M
2023-11-12 8.17 8.17 8.17 8.17 0.0M
2023-11-09 8.40 8.40 8.33 8.33 0.0M
2023-11-08 8.50 8.50 8.50 8.50 0.0M
2023-11-07 8.50 8.50 8.50 8.50 0.0M
2023-11-06 8.50 8.50 8.50 8.50 0.0M
2023-11-03 8.50 8.50 8.50 8.50 0.0M
2023-11-02 8.36 8.36 8.36 8.36 0.0M
2023-11-01 8.70 8.70 8.53 8.53 0.0M
2023-10-31 8.70 8.70 8.70 8.70 0.0M
2023-10-30 8.70 8.70 8.70 8.70 0.0M
2023-10-27 8.73 8.73 8.70 8.70 0.0M
2023-10-26 8.73 8.73 8.73 8.73 0.0M
2023-10-25 8.90 8.90 8.90 8.90 0.0M
2023-10-23 8.90 8.90 8.90 8.90 0.0M
2023-10-20 8.82 8.82 8.82 8.82 0.0M
2023-10-19 8.99 8.99 8.99 8.99 0.0M
2023-10-18 9.00 9.00 8.83 9.00 0.0M
2023-10-17 9.01 9.01 9.01 9.01 0.0M
2023-10-16 9.20 9.20 9.19 9.19 0.0M
2023-10-13 9.20 9.20 9.20 9.20 0.0M
2023-10-12 9.22 9.22 9.22 9.22 0.0M
2023-10-11 9.65 9.65 9.40 9.40 0.0M
2023-10-10 9.20 9.55 9.20 9.25 0.0M
2023-10-09 9.10 9.13 8.70 9.13 0.0M
2023-10-06 8.70 8.70 8.70 8.70 0.0M
2023-10-05 8.70 8.71 8.70 8.70 0.0M
2023-10-04 7.75 8.30 7.55 8.30 0.0M
2023-10-03 8.00 8.00 7.94 7.94 0.0M
2023-09-29 8.35 8.35 8.35 8.35 0.0M
2023-09-28 8.10 8.50 8.10 8.45 0.0M
2023-09-27 8.92 8.92 8.50 8.50 0.0M
2023-09-26 9.35 9.35 8.50 8.50 0.0M
2023-09-25 8.71 9.13 8.71 8.93 0.0M
2023-09-22 8.71 8.71 8.30 8.71 0.0M
2023-09-21 8.95 8.95 8.30 8.30 0.0M
2023-09-20 8.60 8.70 8.60 8.70 0.0M
2023-09-18 8.00 8.29 8.00 8.29 0.0M
2023-09-15 8.24 8.24 7.90 7.90 0.0M
2023-09-14 8.68 8.70 8.24 8.24 0.0M
2023-09-13 9.54 9.54 8.67 8.67 0.0M
2023-09-12 9.12 9.12 9.12 9.12 0.0M
2023-09-11 10.00 10.00 9.60 9.60 0.0M
2023-09-08 9.85 10.10 9.83 10.10 0.0M
2023-09-07 10.88 10.88 10.34 10.34 0.0M
2023-09-06 10.50 10.88 10.34 10.88 0.0M
2023-09-05 9.93 10.88 9.93 10.88 0.0M
2023-09-04 10.45 10.45 10.45 10.45 0.0M
2023-09-01 10.05 10.99 10.05 10.99 0.0M
2023-08-31 10.57 10.57 10.57 10.57 0.0M
2023-08-30 11.40 11.40 11.12 11.12 0.0M
2023-08-29 11.69 12.00 11.69 11.70 0.0M
2023-08-28 10.00 11.15 10.00 11.15 0.0M
2023-08-25 9.00 10.30 9.00 9.71 0.0M
2023-08-24 7.80 8.68 7.80 8.68 0.0M
2023-08-23 7.62 7.75 7.62 7.75 0.0M
2023-08-22 7.66 7.66 7.66 7.66 0.0M
2023-08-21 7.50 7.66 7.50 7.66 0.0M
2023-08-18 7.50 7.50 7.25 7.25 0.0M
2023-08-17 7.90 8.32 7.45 7.50 0.0M
2023-08-16 7.50 7.50 6.80 7.01 0.0M
2023-08-14 8.00 8.00 6.53 6.60 0.0M
2023-08-11 7.25 7.25 7.20 7.20 0.0M
2023-08-10 7.89 7.89 6.40 6.99 0.0M
2023-08-09 7.30 7.99 7.25 7.99 0.0M
2023-08-08 6.52 7.00 6.52 6.79 0.0M
2023-08-07 6.15 7.09 6.15 6.46 0.0M
2023-08-04 7.38 7.62 7.30 7.30 0.0M
2023-08-03 6.93 6.93 6.93 6.93 0.0M
2023-08-02 6.31 6.31 6.30 6.30 0.0M
2023-08-01 6.31 6.67 6.31 6.35 0.0M
2023-07-31 6.75 6.89 6.26 6.70 0.0M
2023-07-28 6.20 6.75 6.20 6.50 0.0M
2023-07-27 6.56 6.56 6.50 6.52 0.0M
2023-07-26 6.55 6.56 6.55 6.56 0.0M
2023-07-25 6.52 6.65 6.52 6.65 0.0M
2023-07-24 7.25 7.25 6.60 6.75 0.0M
2023-07-21 6.55 6.65 6.55 6.61 0.0M
2023-07-20 6.55 6.99 6.55 6.81 0.0M
2023-07-19 7.00 7.00 6.75 6.99 0.0M
2023-07-18 6.35 6.99 6.35 6.37 0.0M
2023-07-17 6.99 6.99 6.50 6.50 0.0M
2023-07-14 7.00 7.00 6.40 6.42 0.0M
2023-07-13 6.40 6.40 6.40 6.40 0.0M
2023-07-12 7.33 7.33 6.55 6.55 0.0M
2023-07-11 6.70 6.70 6.70 6.70 0.0M
2023-07-10 6.70 6.70 6.70 6.70 0.0M
2023-07-07 7.14 7.14 6.63 6.66 0.0M
2023-07-06 7.15 7.15 6.51 6.55 0.0M
2023-07-05 6.55 7.15 6.51 6.51 0.0M
2023-07-04 6.95 7.16 6.95 7.16 0.0M
2023-07-03 6.41 7.19 6.41 7.01 0.0M
2023-06-30 6.57 6.62 6.57 6.62 0.0M
2023-06-28 6.55 7.19 6.55 6.82 0.0M
2023-06-27 7.20 7.20 7.02 7.20 0.0M
2023-06-26 7.01 7.20 7.01 7.20 0.0M
2023-06-23 7.27 7.94 7.01 7.30 0.0M
2023-06-22 7.50 7.50 7.27 7.27 0.0M
2023-06-21 7.15 7.35 7.15 7.35 0.0M
2023-06-20 6.51 7.70 6.51 7.70 0.0M
2023-06-19 7.00 7.05 6.51 7.05 0.0M
2023-06-16 7.24 7.24 7.11 7.11 0.0M
2023-06-15 7.29 7.29 7.24 7.24 0.0M
2023-06-14 7.15 7.21 7.15 7.15 0.0M
2023-06-13 7.18 7.30 6.70 7.30 0.0M
2023-06-12 7.19 7.19 6.50 6.84 0.0M
2023-06-09 6.25 6.84 6.25 6.84 0.0M
2023-06-08 6.05 6.83 6.05 6.25 0.0M
2023-06-07 5.65 6.50 5.65 6.30 0.0M
2023-06-05 6.08 6.25 6.08 6.17 0.0M
2023-06-02 6.55 6.58 6.55 6.58 0.0M
2023-06-01 7.30 7.30 6.30 6.30 0.0M
2023-05-31 6.60 6.60 6.26 6.26 0.0M
2023-05-30 6.51 7.49 6.51 6.61 0.0M
2023-05-29 6.00 7.00 6.00 7.00 0.0M
2023-05-26 6.58 6.59 6.50 6.50 0.0M
2023-05-25 5.85 6.60 5.85 6.01 0.0M
2023-05-24 5.77 6.00 5.70 6.00 0.0M
2023-05-23 5.77 6.12 5.77 5.80 0.0M
2023-05-22 6.00 6.49 6.00 6.03 0.0M
2023-05-19 5.75 6.68 5.75 6.60 0.0M
2023-05-18 6.40 6.40 6.00 6.01 0.0M
2023-05-17 6.79 6.79 6.69 6.69 0.0M
2023-05-16 6.01 6.02 6.00 6.00 0.0M
2023-05-15 6.88 6.88 6.00 6.15 0.0M
2023-05-12 6.10 6.39 6.03 6.03 0.0M
2023-05-11 6.50 6.50 6.49 6.49 0.0M
2023-05-10 6.11 6.50 6.10 6.50 0.0M
2023-05-09 6.20 6.80 6.16 6.50 0.0M
2023-05-08 6.20 6.22 6.20 6.20 0.0M
2023-05-05 6.75 6.75 6.15 6.75 0.0M
2023-05-04 6.11 6.75 6.11 6.75 0.0M
2023-05-03 6.20 6.89 6.01 6.25 0.0M
2023-05-02 6.30 6.30 6.20 6.20 0.0M
2023-04-28 6.30 6.30 6.30 6.30 0.0M
2023-04-27 6.88 6.88 6.27 6.30 0.0M
2023-04-26 6.20 6.88 6.20 6.20 0.0M
2023-04-25 6.31 6.32 6.20 6.20 0.0M
2023-04-24 6.05 6.90 6.05 6.31 0.0M
2023-04-21 6.00 7.59 6.00 6.98 0.0M
2023-04-20 6.00 6.58 6.00 6.58 0.0M
2023-04-19 6.00 6.00 6.00 6.00 0.0M
2023-04-18 6.62 6.62 5.91 6.00 0.0M
2023-04-17 6.79 6.79 5.65 5.90 0.0M
2023-04-13 6.99 6.99 6.01 6.01 0.0M
2023-04-12 6.00 6.80 6.00 6.80 0.0M
2023-04-11 6.74 6.74 6.00 6.50 0.0M
2023-04-10 6.85 6.85 6.32 6.32 0.0M
2023-04-06 6.92 6.92 6.31 6.31 0.0M
2023-04-05 7.20 7.20 6.30 6.94 0.0M
2023-04-03 6.94 6.94 6.25 6.33 0.0M
2023-03-31 6.15 6.95 6.15 6.95 0.0M
2023-03-29 6.26 7.00 6.26 7.00 0.0M
2023-03-28 6.26 6.26 6.26 6.26 0.0M
2023-03-27 6.60 6.60 6.26 6.59 0.0M
2023-03-24 6.56 7.39 6.56 7.39 0.0M
2023-03-23 6.45 7.47 6.45 7.47 0.0M
2023-03-22 6.41 6.65 6.41 6.65 0.0M
2023-03-21 6.15 7.48 6.15 6.60 0.0M
2023-03-20 6.40 6.75 6.40 6.75 0.0M
2023-03-17 6.50 7.19 6.50 7.19 0.0M
2023-03-16 7.30 7.30 6.52 6.55 0.0M
2023-03-15 6.00 7.39 6.00 7.30 0.0M
2023-03-14 6.05 6.48 5.10 6.48 0.0M
2023-03-13 6.15 6.30 6.15 6.25 0.0M
2023-03-10 6.00 7.60 6.00 6.13 0.0M
2023-03-09 7.00 7.00 6.45 6.45 0.0M
2023-03-08 6.20 6.81 6.20 6.51 0.0M
2023-03-06 6.20 6.65 6.20 6.65 0.0M
2023-03-03 7.90 7.90 6.99 6.99 0.0M
2023-03-02 6.51 6.71 6.51 6.68 0.0M
2023-03-01 7.98 7.98 7.11 7.14 0.0M
2023-02-28 8.39 8.39 7.33 7.60 0.0M
2023-02-27 7.01 8.84 7.01 8.75 0.0M
2023-02-24 7.51 7.51 7.51 7.51 0.0M
2023-02-23 7.50 7.51 7.25 7.51 0.0M
2023-02-22 6.60 7.65 6.60 7.51 0.0M
2023-02-21 7.25 7.69 6.81 7.60 0.0M
2023-02-20 7.11 7.60 6.50 6.81 0.0M
2023-02-17 6.98 7.60 5.81 7.60 0.0M
2023-02-16 6.25 6.55 6.25 6.36 0.0M
2023-02-15 6.52 6.62 6.03 6.50 0.0M
2023-02-14 6.65 6.65 6.51 6.52 0.0M
2023-02-13 6.60 6.70 6.60 6.70 0.0M
2023-02-10 7.36 7.36 7.05 7.05 0.0M
2023-02-09 7.37 9.06 6.51 7.54 0.0M
2023-02-08 7.80 7.80 6.55 7.55 0.0M
2023-02-07 7.00 7.85 7.00 7.85 0.0M
2023-02-06 6.65 6.65 6.63 6.63 0.0M
2023-02-03 6.15 6.15 6.15 6.15 0.0M
2023-02-02 6.30 7.00 6.30 6.60 0.0M
2023-02-01 6.80 6.80 6.75 6.75 0.0M
2023-01-31 6.75 7.25 6.75 6.80 0.0M
2023-01-30 7.00 7.00 6.61 6.70 0.0M
2023-01-27 6.62 7.05 6.62 7.00 0.0M
2023-01-25 6.98 7.59 6.98 7.05 0.0M
2023-01-24 7.70 7.80 7.70 7.75 0.0M
2023-01-23 7.30 7.90 7.30 7.35 0.0M
2023-01-20 7.31 7.48 7.27 7.30 0.0M
2023-01-19 6.70 7.26 6.70 7.26 0.0M
2023-01-18 7.48 7.48 6.60 6.60 0.0M
2023-01-17 7.44 7.44 6.37 6.90 0.0M
2023-01-16 7.24 7.24 6.80 6.80 0.0M
2023-01-13 6.64 6.64 6.62 6.62 0.0M
2023-01-12 7.10 7.10 6.05 6.05 0.0M
2023-01-11 7.14 7.14 6.51 6.55 0.0M
2023-01-10 7.25 7.29 7.15 7.15 0.0M
2023-01-09 7.28 7.28 6.65 6.65 0.0M
2023-01-06 6.40 6.65 6.40 6.65 0.0M
2023-01-05 6.65 7.00 6.65 7.00 0.0M
2023-01-04 7.05 7.69 7.05 7.05 0.0M
2023-01-03 7.68 7.68 7.04 7.10 0.0M
2023-01-02 6.70 7.03 6.70 7.03 0.0M