Indo-City Infotech Ltd (INCT)

INCT
🏛️ インド →
10.61
最終更新: 2025-09-29
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 15.22 15.99 15.22 15.70 0.0M
2024-12-30 16.75 16.75 14.75 15.53 0.0M
2024-12-27 16.70 16.93 15.40 16.38 0.0M
2024-12-26 16.25 17.00 16.15 16.26 0.0M
2024-12-24 16.79 17.00 16.45 16.51 0.0M
2024-12-23 17.00 17.25 16.55 16.79 0.0M
2024-12-20 17.02 17.02 16.33 16.52 0.0M
2024-12-19 18.00 18.00 16.33 17.02 0.0M
2024-12-18 16.99 18.00 16.26 17.45 0.0M
2024-12-17 16.23 17.75 16.21 16.80 0.0M
2024-12-16 17.00 17.70 15.06 16.21 0.0M
2024-12-13 17.25 17.25 16.50 16.51 0.0M
2024-12-12 18.03 18.03 16.43 17.10 0.0M
2024-12-11 17.14 17.48 16.19 17.14 0.0M
2024-12-10 16.75 17.75 16.56 16.80 0.0M
2024-12-09 14.00 16.50 14.00 16.24 0.0M
2024-12-06 15.20 15.20 14.55 15.00 0.0M
2024-12-05 15.08 15.08 14.33 14.55 0.0M
2024-12-04 15.00 15.20 14.30 15.08 0.0M
2024-12-03 14.80 15.23 14.03 15.00 0.0M
2024-12-02 15.56 15.56 14.51 14.51 0.0M
2024-11-29 14.99 15.43 14.80 15.25 0.0M
2024-11-28 14.80 14.80 13.80 14.70 0.0M
2024-11-27 13.99 14.17 13.45 14.10 0.0M
2024-11-26 14.15 14.50 13.45 13.50 0.0M
2024-11-25 13.50 14.17 13.00 14.15 0.0M
2024-11-22 14.63 14.63 13.40 13.50 0.0M
2024-11-21 14.03 14.70 14.00 14.00 0.0M
2024-11-19 15.37 15.37 13.98 14.03 0.0M
2024-11-18 15.24 15.24 14.50 14.71 0.0M
2024-11-14 14.75 15.01 13.59 14.53 0.0M
2024-11-13 14.39 14.39 13.45 14.30 0.0M
2024-11-12 15.36 15.36 14.10 14.11 0.0M
2024-11-11 15.86 15.86 14.70 14.70 0.0M
2024-11-08 16.00 16.40 14.95 15.47 0.0M
2024-11-07 15.70 15.70 14.52 15.64 0.0M
2024-11-06 16.64 16.64 15.06 15.15 0.0M
2024-11-05 15.94 15.94 14.50 15.85 0.0M
2024-11-04 15.76 15.76 15.20 15.26 0.0M
2024-11-01 15.60 15.90 14.51 15.69 0.0M
2024-10-31 15.45 15.45 14.40 15.15 0.0M
2024-10-30 14.50 15.20 14.50 15.15 0.0M
2024-10-29 15.50 15.50 14.50 14.50 0.0M
2024-10-28 15.56 15.56 14.20 15.15 0.0M
2024-10-25 15.10 15.10 14.37 14.82 0.0M
2024-10-24 14.84 15.12 13.70 15.11 0.0M
2024-10-23 13.35 14.70 13.31 14.40 0.0M
2024-10-22 14.99 14.99 14.01 14.01 0.0M
2024-10-21 14.79 15.21 14.01 14.74 0.0M
2024-10-18 14.00 14.89 13.86 14.50 0.0M
2024-10-17 15.71 15.71 14.31 14.35 0.0M
2024-10-16 14.61 15.20 14.00 15.03 0.0M
2024-10-15 15.75 15.88 14.61 14.61 0.0M
2024-10-14 15.42 15.74 14.37 15.37 0.0M
2024-10-11 15.00 15.99 14.90 15.12 0.0M
2024-10-10 14.55 15.59 14.55 15.51 0.0M
2024-10-09 14.95 14.95 14.80 14.85 0.0M
2024-10-08 14.20 15.58 14.20 14.95 0.0M
2024-10-07 14.84 16.40 14.84 14.84 0.0M
2024-10-04 16.95 16.99 15.50 15.62 0.0M
2024-10-03 16.64 17.40 16.31 16.31 0.0M
2024-10-01 17.13 17.13 16.00 16.98 0.0M
2024-09-30 17.45 17.45 16.04 16.79 0.0M
2024-09-27 17.96 17.96 16.40 16.88 0.0M
2024-09-26 17.91 17.91 16.29 17.21 0.0M
2024-09-25 17.00 17.20 16.26 17.14 0.0M
2024-09-24 15.89 17.02 15.40 16.97 0.0M
2024-09-23 15.47 16.44 15.47 16.21 0.0M
2024-09-20 16.36 16.69 15.86 15.86 0.0M
2024-09-19 16.73 16.74 15.70 16.69 0.0M
2024-09-18 16.07 16.74 15.60 16.40 0.0M
2024-09-17 16.87 16.87 15.63 16.40 0.0M
2024-09-16 17.53 17.88 16.25 16.45 0.0M
2024-09-13 17.50 17.50 16.85 17.10 0.0M
2024-09-12 18.34 18.77 17.50 17.50 0.0M
2024-09-11 17.37 18.55 17.17 17.98 0.0M
2024-09-10 17.00 18.03 16.33 17.81 0.0M
2024-09-09 17.19 17.19 16.75 17.18 0.0M
2024-09-06 18.09 18.09 17.63 17.63 0.0M
2024-09-05 20.13 20.13 18.30 18.55 0.0M
2024-09-04 21.00 21.00 19.26 19.26 0.0M
2024-09-03 21.60 22.44 19.50 21.39 0.0M
2024-09-02 22.30 25.49 21.50 21.61 0.1M
2024-08-30 21.79 23.50 20.50 21.36 0.1M
2024-08-29 19.89 21.89 19.05 20.41 0.0M
2024-08-28 19.99 20.49 19.01 19.50 0.0M
2024-08-27 18.50 19.60 18.00 19.48 0.0M
2024-08-26 17.25 20.00 17.25 18.66 0.0M
2024-08-23 17.25 17.25 16.60 16.93 0.0M
2024-08-22 17.10 17.20 16.55 17.08 0.0M
2024-08-21 17.25 17.25 16.50 17.10 0.0M
2024-08-20 16.25 17.00 16.11 16.99 0.0M
2024-08-19 16.60 17.50 15.50 16.86 0.0M
2024-08-16 15.00 17.50 15.00 16.27 0.0M
2024-08-14 17.50 19.00 15.56 16.22 0.0M
2024-08-13 18.49 18.49 15.76 17.16 0.0M
2024-08-12 21.60 21.60 18.00 18.27 0.0M
2024-08-09 19.75 21.74 18.75 18.99 0.0M
2024-08-08 19.80 20.20 18.04 19.44 0.1M
2024-08-07 16.75 19.70 16.70 18.70 0.0M
2024-08-06 15.31 16.51 14.32 16.50 0.0M
2024-08-05 15.49 15.49 14.30 15.01 0.0M
2024-08-02 15.40 15.60 13.50 15.53 0.0M
2024-08-01 15.50 15.50 14.82 14.89 0.0M
2024-07-31 15.45 15.45 14.41 14.90 0.0M
2024-07-30 15.10 15.30 14.83 14.97 0.0M
2024-07-29 14.95 15.49 14.60 15.11 0.0M
2024-07-26 14.99 15.18 14.31 14.78 0.0M
2024-07-25 15.20 15.25 14.35 14.57 0.0M
2024-07-24 13.99 15.00 13.99 15.00 0.0M
2024-07-23 15.50 15.50 13.81 13.95 0.0M
2024-07-22 15.69 15.69 14.10 15.26 0.0M
2024-07-19 14.00 15.80 13.80 15.35 0.0M
2024-07-18 14.74 14.74 13.80 14.41 0.0M
2024-07-16 14.50 14.55 13.52 14.45 0.0M
2024-07-15 14.88 15.47 14.01 14.12 0.0M
2024-07-12 15.50 15.70 14.50 14.59 0.0M
2024-07-11 15.89 15.93 14.83 15.04 0.0M
2024-07-10 16.99 16.99 15.00 15.46 0.0M
2024-07-09 16.25 17.25 14.50 16.04 0.0M
2024-07-08 16.40 16.40 14.75 16.01 0.0M
2024-07-05 14.49 15.43 13.61 14.93 0.0M
2024-07-04 13.95 14.45 13.76 14.03 0.0M
2024-07-03 14.49 14.49 13.80 13.98 0.0M
2024-07-02 14.00 14.90 13.71 13.92 0.0M
2024-07-01 14.15 14.50 13.50 14.20 0.0M
2024-06-28 13.26 14.50 13.26 13.87 0.0M
2024-06-27 14.50 14.70 13.49 13.53 0.0M
2024-06-26 14.20 14.85 13.53 13.76 0.0M
2024-06-25 13.99 14.50 13.32 13.92 0.0M
2024-06-24 13.50 13.99 13.50 13.75 0.0M
2024-06-21 14.25 14.25 13.52 13.75 0.0M
2024-06-20 14.25 14.25 13.30 13.99 0.0M
2024-06-19 13.99 14.35 13.22 13.75 0.0M
2024-06-18 14.22 14.22 13.64 13.69 0.0M
2024-06-14 13.50 14.24 13.50 13.63 0.0M
2024-06-13 13.02 14.42 13.02 13.72 0.0M
2024-06-12 13.65 14.50 13.01 13.79 0.0M
2024-06-11 13.39 13.97 13.39 13.65 0.0M
2024-06-10 14.00 14.50 13.25 13.36 0.0M
2024-06-07 13.50 14.49 13.11 13.76 0.0M
2024-06-06 12.75 13.32 12.25 13.25 0.0M
2024-06-05 12.96 12.96 11.80 12.69 0.0M
2024-06-04 13.25 13.65 12.35 12.35 0.0M
2024-06-03 14.20 14.20 12.97 13.00 0.0M
2024-05-31 13.75 13.75 13.05 13.65 0.0M
2024-05-30 12.51 13.70 12.51 13.46 0.0M
2024-05-29 13.57 13.84 13.15 13.15 0.0M
2024-05-28 13.54 14.14 13.26 13.84 0.0M
2024-05-27 13.88 13.88 13.30 13.54 0.0M
2024-05-24 13.61 14.10 13.61 13.61 0.0M
2024-05-23 14.32 14.65 14.32 14.32 0.0M
2024-05-22 15.44 15.44 14.50 15.07 0.0M
2024-05-21 15.78 15.78 14.56 14.75 0.0M
2024-05-18 15.04 15.04 14.25 15.03 0.0M
2024-05-17 15.50 15.73 14.25 14.33 0.0M
2024-05-16 14.70 15.50 14.50 14.99 0.0M
2024-05-15 14.99 15.25 14.60 15.00 0.0M
2024-05-14 14.99 15.33 14.50 14.58 0.0M
2024-05-13 14.60 14.60 14.25 14.60 0.0M
2024-05-10 14.38 15.25 14.38 14.53 0.0M
2024-05-09 15.75 16.21 15.01 15.09 0.0M
2024-05-08 15.60 15.98 14.86 15.46 0.0M
2024-05-07 16.11 16.65 15.32 15.60 0.0M
2024-05-06 16.06 16.06 15.25 16.00 0.0M
2024-05-03 14.99 15.30 14.35 15.30 0.0M
2024-05-02 15.75 15.75 14.41 14.58 0.0M
2024-04-30 15.42 15.70 14.75 15.02 0.0M
2024-04-29 15.99 16.22 15.07 15.12 0.0M
2024-04-26 16.00 16.22 15.55 15.75 0.0M
2024-04-25 15.30 15.45 14.75 15.45 0.0M
2024-04-24 15.25 15.69 14.46 14.72 0.0M
2024-04-23 15.85 16.20 14.97 15.22 0.0M
2024-04-22 15.73 15.75 15.10 15.75 0.0M
2024-04-19 14.96 15.12 13.69 15.00 0.0M
2024-04-18 14.00 14.41 14.00 14.41 0.0M
2024-04-16 13.03 13.73 12.80 13.73 0.0M
2024-04-15 14.00 14.20 13.01 13.08 0.0M
2024-04-12 14.66 15.19 14.21 14.39 0.0M
2024-04-10 17.70 17.70 15.66 15.66 0.0M
2024-04-09 17.30 17.75 16.50 17.39 0.0M
2024-04-08 16.85 17.01 15.10 16.58 0.1M
2024-04-05 13.00 14.53 12.15 14.53 0.0M
2024-04-04 12.10 12.74 11.50 12.11 0.0M
2024-04-03 11.53 11.98 11.18 11.90 0.0M
2024-04-02 12.25 12.25 10.96 11.53 0.0M
2024-04-01 10.61 11.40 10.61 11.29 0.0M
2024-03-28 10.26 10.99 10.26 10.40 0.0M
2024-03-27 11.49 11.66 10.27 10.33 0.0M
2024-03-26 10.60 10.99 10.26 10.95 0.0M
2024-03-22 11.24 11.24 10.60 10.60 0.0M
2024-03-21 10.85 11.75 10.48 11.24 0.0M
2024-03-20 11.54 11.54 10.25 10.75 0.0M
2024-03-19 11.97 11.97 11.28 11.28 0.0M
2024-03-18 10.76 11.95 10.06 11.68 0.0M
2024-03-15 11.58 11.96 10.02 11.03 0.0M
2024-03-14 9.46 11.25 9.46 11.07 0.0M
2024-03-13 11.00 11.25 9.88 10.50 0.0M
2024-03-12 13.00 13.00 10.65 10.97 0.0M
2024-03-11 12.25 12.30 10.30 11.82 0.0M
2024-03-07 11.10 11.80 10.72 11.19 0.0M
2024-03-06 11.62 11.62 10.80 11.28 0.0M
2024-03-05 12.13 12.13 11.05 11.07 0.0M
2024-03-04 12.12 12.12 11.55 11.56 0.0M
2024-03-02 11.50 11.62 10.63 11.55 0.0M
2024-03-01 10.80 11.07 10.16 11.07 0.0M
2024-02-29 10.60 10.60 9.75 10.55 0.0M
2024-02-28 10.75 11.00 10.05 10.10 0.0M
2024-02-27 10.99 11.07 10.15 10.54 0.0M
2024-02-26 11.30 11.30 10.26 10.65 0.0M
2024-02-23 11.11 11.11 10.77 10.77 0.0M
2024-02-22 10.90 10.90 10.90 10.90 0.0M
2024-02-21 10.29 10.69 10.29 10.69 0.0M
2024-02-20 10.20 10.49 10.20 10.49 0.0M
2024-02-19 10.29 10.29 10.29 10.29 0.0M
2024-02-16 10.29 10.29 10.09 10.09 0.0M
2024-02-15 10.49 10.49 10.29 10.29 0.0M
2024-02-14 10.29 10.49 10.29 10.49 0.0M
2024-02-13 10.29 10.29 10.29 10.29 0.0M
2024-02-12 9.90 10.09 9.90 10.09 0.0M
2024-02-09 9.90 9.90 9.90 9.90 0.0M
2024-02-08 10.04 10.04 9.85 9.90 0.0M
2024-02-07 9.66 9.85 9.66 9.85 0.0M
2024-02-06 9.66 10.00 9.66 9.66 0.0M
2024-02-05 9.78 9.86 9.78 9.85 0.0M
2024-02-02 9.78 9.78 9.59 9.78 0.0M
2024-02-01 9.97 9.97 9.78 9.78 0.0M
2024-01-31 10.10 10.10 9.97 9.97 0.0M
2024-01-30 9.98 10.17 9.98 10.17 0.0M
2024-01-29 9.79 9.98 9.79 9.98 0.0M
2024-01-25 9.79 9.79 9.79 9.79 0.0M
2024-01-24 10.18 10.18 9.98 9.98 0.0M
2024-01-23 10.38 10.38 10.18 10.18 0.0M
2024-01-20 10.59 10.59 10.38 10.38 0.0M
2024-01-19 10.60 10.60 10.59 10.59 0.0M
2024-01-18 10.80 10.80 10.59 10.59 0.0M
2024-01-17 11.00 11.00 10.78 10.80 0.0M
2024-01-16 11.71 11.71 10.65 11.00 0.0M
2024-01-15 11.48 11.48 11.00 11.16 0.0M
2024-01-12 10.94 10.94 9.99 10.94 0.0M
2024-01-11 9.91 10.42 9.60 10.42 0.0M
2024-01-10 10.00 10.39 9.51 9.93 0.0M
2024-01-09 10.15 10.15 9.67 10.00 0.0M
2024-01-08 10.18 10.18 9.35 9.67 0.0M
2024-01-05 9.99 9.99 9.80 9.80 0.0M
2024-01-04 9.80 9.99 9.70 9.99 0.0M
2024-01-03 9.80 9.80 9.80 9.80 0.0M
2024-01-02 9.99 9.99 9.99 9.99 0.0M
2024-01-01 10.10 10.30 9.99 9.99 0.0M