Inspire Films Ltd (INSM)

INSM
🏛️ インド →
16.90
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
2025-09-26 16.30 16.90 16.30 16.90 0.0M
2025-09-25 17.30 17.55 17.30 17.55 0.0M
2025-09-24 17.20 17.30 17.20 17.30 0.0M
2025-09-23 17.05 17.10 17.05 17.05 0.0M
2025-09-22 17.70 17.70 17.20 17.20 0.0M
2025-09-19 17.50 17.50 17.50 17.50 0.0M
2025-09-17 17.30 17.80 17.30 17.80 0.0M
2025-09-16 16.70 17.25 16.70 17.25 0.0M
2025-09-15 17.40 18.15 16.65 16.70 0.1M
2025-09-12 18.45 18.45 17.80 18.00 0.0M
2025-09-11 18.60 18.65 18.15 18.45 0.0M
2025-09-10 20.30 20.30 18.00 18.45 0.1M
2025-09-09 19.75 19.75 19.00 19.30 0.0M
2025-09-08 19.80 20.50 19.80 20.50 0.0M
2025-09-05 20.25 20.25 20.00 20.00 0.0M
2025-09-02 21.80 22.45 21.80 22.45 0.0M
2025-09-01 21.90 22.25 21.50 22.10 0.0M
2025-08-29 21.30 22.55 21.10 21.90 0.0M
2025-08-28 21.80 21.80 19.55 20.40 0.0M
2025-08-26 21.00 21.50 20.00 20.60 0.0M
2025-08-25 19.45 20.55 19.20 20.55 0.0M
2025-08-22 20.20 20.20 19.35 19.95 0.0M
2025-08-21 21.65 21.65 19.40 19.40 0.0M
2025-08-20 21.75 21.75 20.00 20.50 0.0M
2025-08-19 22.25 22.25 19.50 20.25 0.0M
2025-08-18 20.90 20.90 19.35 20.60 0.0M
2025-08-14 18.95 19.90 18.75 19.35 0.0M
2025-08-13 18.40 18.90 18.40 18.90 0.0M
2025-08-12 17.00 18.00 17.00 17.90 0.0M
2025-08-11 16.80 17.90 16.80 17.90 0.0M
2025-08-08 18.00 18.00 18.00 18.00 0.0M
2025-08-07 18.00 18.00 18.00 18.00 0.0M
2025-08-06 18.00 18.00 18.00 18.00 0.0M
2025-08-04 18.05 18.20 17.00 18.15 0.0M
2025-08-01 18.25 18.25 18.25 18.25 0.0M
2025-07-31 18.80 18.80 18.15 18.30 0.0M
2025-07-30 19.85 19.85 18.75 18.95 0.1M
2025-07-29 20.30 21.80 20.00 20.20 0.0M
2025-07-28 21.25 21.90 20.60 21.45 0.0M
2025-07-25 22.25 22.25 20.50 21.25 0.0M
2025-07-24 21.90 21.90 20.75 21.40 0.0M
2025-07-23 20.10 20.60 19.80 20.45 0.0M
2025-07-22 21.00 21.00 20.00 20.70 0.0M
2025-07-21 21.10 21.15 21.10 21.10 0.0M
2025-07-18 22.70 22.70 21.50 21.55 0.0M
2025-07-17 21.35 21.70 19.75 21.05 0.0M
2025-07-16 21.60 22.00 21.60 22.00 0.0M
2025-07-15 19.40 22.45 18.60 21.40 0.1M
2025-07-14 18.75 18.90 18.70 18.75 0.0M
2025-07-11 19.10 19.10 18.75 18.75 0.0M
2025-07-10 19.10 19.50 19.10 19.50 0.0M
2025-07-09 19.75 19.75 19.15 19.40 0.0M
2025-07-08 20.95 20.95 19.00 19.45 0.1M
2025-07-07 20.35 20.35 19.50 20.25 0.0M
2025-07-04 19.50 20.50 18.95 20.05 0.1M
2025-07-03 19.75 19.75 18.90 18.90 0.0M
2025-07-02 19.85 19.85 19.00 19.20 0.0M
2025-07-01 19.95 19.95 19.00 19.20 0.0M
2025-06-30 19.05 19.65 19.05 19.25 0.0M
2025-06-27 19.25 19.25 19.00 19.15 0.0M
2025-06-26 19.35 19.60 19.15 19.60 0.0M
2025-06-25 19.00 19.75 19.00 19.35 0.0M
2025-06-24 19.60 19.65 19.00 19.65 0.1M
2025-06-23 19.40 20.35 19.30 19.75 0.0M
2025-06-20 19.60 20.20 19.60 20.20 0.0M
2025-06-19 19.95 19.95 19.60 19.60 0.0M
2025-06-18 19.30 20.10 19.30 19.95 0.0M
2025-06-17 19.60 20.20 19.55 19.55 0.0M
2025-06-16 19.65 19.65 19.05 19.05 0.0M
2025-06-13 19.70 20.30 19.40 19.80 0.0M
2025-06-11 20.55 20.55 20.30 20.50 0.0M
2025-06-10 20.40 20.40 19.95 19.95 0.0M
2025-06-09 20.60 20.60 20.60 20.60 0.0M
2025-06-06 20.70 20.70 19.60 19.85 0.0M
2025-06-05 21.70 21.70 19.75 19.85 0.0M
2025-06-04 19.75 19.75 19.20 19.30 0.0M
2025-06-03 20.70 20.70 19.85 20.20 0.0M
2025-06-02 18.50 20.90 18.50 20.15 0.1M
2025-05-30 19.05 20.90 19.00 19.35 0.1M
2025-05-29 20.15 20.35 19.85 20.35 0.0M
2025-05-28 19.50 20.45 19.50 20.20 0.0M
2025-05-27 19.00 20.95 19.00 20.35 0.1M
2025-05-26 20.50 20.50 19.00 19.05 0.2M
2025-05-23 21.55 21.55 20.00 20.50 0.0M
2025-05-22 21.05 21.80 20.50 20.65 0.0M
2025-05-20 21.80 22.15 20.80 21.70 0.0M
2025-05-19 22.10 22.25 21.85 21.85 0.0M
2025-05-16 22.80 23.15 21.70 22.45 0.0M
2025-05-15 23.50 23.50 21.90 22.00 0.0M
2025-05-14 24.50 24.50 22.20 22.80 0.0M
2025-05-13 23.00 25.45 23.00 24.00 0.0M
2025-05-12 23.00 23.25 22.40 23.00 0.0M
2025-05-08 24.30 24.30 23.25 23.25 0.0M
2025-05-07 23.80 23.85 22.90 23.85 0.0M
2025-05-06 25.00 25.00 24.20 24.50 0.0M
2025-05-05 24.05 26.00 24.00 25.95 0.0M
2025-05-02 24.50 25.95 24.00 25.95 0.0M
2025-04-30 23.40 25.55 23.35 25.55 0.0M
2025-04-29 26.05 26.40 24.95 25.00 0.0M
2025-04-28 28.25 28.25 28.25 28.25 0.0M
2025-04-25 24.55 26.20 24.00 25.45 0.0M
2025-04-24 23.95 26.75 23.85 25.40 0.0M
2025-04-23 24.55 24.55 23.00 23.40 0.0M
2025-04-22 23.50 23.60 22.85 23.60 0.0M
2025-04-21 25.00 25.00 23.50 23.50 0.0M
2025-04-17 23.65 23.70 22.75 23.45 0.0M
2025-04-16 24.70 24.70 22.70 23.60 0.0M
2025-04-15 21.35 22.90 21.35 22.90 0.0M
2025-04-11 20.65 22.55 20.65 22.55 0.0M
2025-04-09 20.10 21.95 20.00 21.95 0.0M
2025-04-08 21.50 22.00 20.00 20.65 0.0M
2025-04-07 20.10 22.80 20.05 21.95 0.0M
2025-04-04 24.95 24.95 21.90 22.00 0.0M
2025-04-03 21.75 21.75 21.75 21.75 0.0M
2025-04-02 23.35 23.35 23.00 23.00 0.0M
2025-04-01 23.70 23.70 21.00 22.45 0.0M
2025-03-28 20.00 21.50 20.00 20.20 0.0M
2025-03-27 21.35 22.30 20.60 21.30 0.0M
2025-03-26 22.40 22.40 20.55 21.50 0.0M
2025-03-25 23.50 23.50 21.10 21.55 0.1M
2025-03-24 23.05 25.55 22.70 23.50 0.1M
2025-03-21 23.60 25.55 22.80 24.75 0.0M
2025-03-20 24.75 24.75 21.30 24.60 0.1M
2025-03-19 22.75 22.75 21.35 22.00 0.0M
2025-03-18 19.50 20.45 19.50 19.90 0.0M
2025-03-17 20.15 20.15 19.20 19.50 0.0M
2025-03-13 20.80 20.80 20.15 20.25 0.1M
2025-03-12 20.00 21.85 19.30 21.55 0.1M
2025-03-11 22.00 22.00 21.25 21.25 0.0M
2025-03-10 22.00 22.00 21.75 21.90 0.0M
2025-03-07 21.40 22.80 21.35 22.40 0.0M
2025-03-06 21.60 22.70 21.60 22.70 0.0M
2025-03-05 21.25 21.25 20.50 20.90 0.0M
2025-03-04 20.95 20.95 20.95 20.95 0.0M
2025-03-03 21.25 21.25 20.45 20.95 0.0M
2025-02-28 20.65 22.00 20.60 22.00 0.0M
2025-02-25 23.35 23.35 23.35 23.35 0.0M
2025-02-24 24.05 24.05 24.00 24.00 0.0M
2025-02-20 24.40 24.75 24.05 24.35 0.0M
2025-02-19 24.50 25.00 24.50 24.80 0.0M
2025-02-18 23.75 24.00 23.75 24.00 0.0M
2025-02-17 24.60 24.60 23.75 23.75 0.0M
2025-02-14 25.00 25.50 24.10 24.80 0.0M
2025-02-12 25.20 25.20 25.20 25.20 0.0M
2025-02-11 26.05 26.05 25.80 25.80 0.0M
2025-02-07 26.85 27.95 25.75 27.50 0.1M
2025-02-06 26.40 26.85 26.00 26.85 0.0M
2025-02-05 27.10 28.00 26.10 27.30 0.0M
2025-02-04 26.30 27.45 25.85 26.30 0.0M
2025-02-03 26.00 26.00 25.00 25.00 0.0M
2025-01-31 24.40 26.40 23.70 26.10 0.0M
2025-01-30 24.95 24.95 23.65 24.50 0.0M
2025-01-29 26.00 26.00 23.90 24.30 0.0M
2025-01-28 27.50 27.50 24.00 25.35 0.1M
2025-01-27 26.30 27.50 25.35 26.30 0.0M
2025-01-24 26.40 27.65 26.00 26.00 0.0M
2025-01-23 29.40 29.40 26.00 26.35 0.1M
2025-01-22 29.00 29.00 27.85 28.55 0.0M
2025-01-21 27.00 28.10 26.20 27.85 0.0M
2025-01-20 26.90 26.95 26.00 26.75 0.0M
2025-01-17 26.65 27.00 26.65 26.90 0.0M
2025-01-16 27.80 28.10 26.60 26.65 0.0M
2025-01-15 30.10 30.10 26.50 26.50 0.0M
2025-01-14 26.45 26.95 26.45 26.95 0.0M
2025-01-13 29.40 29.40 27.15 27.60 0.0M
2025-01-10 28.40 29.35 27.65 28.85 0.0M
2025-01-07 29.40 29.40 27.60 28.40 0.0M
2025-01-06 31.00 31.00 28.90 29.45 0.0M
2025-01-03 29.15 29.15 29.15 29.15 0.0M
2025-01-02 28.60 28.90 27.00 27.80 0.0M
2025-01-01 29.85 29.85 29.55 29.55 0.0M