Integrated Technologies Ltd (INTU)

INTU
🏛️ インド →
27.89
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 21.95 22.50 21.95 22.50 0.0M
2023-12-28 23.30 23.30 22.40 22.40 0.1M
2023-12-27 23.32 23.32 22.55 22.85 0.1M
2023-12-26 23.50 23.51 22.90 22.90 0.2M
2023-12-22 23.30 23.32 23.30 23.30 0.3M
2023-12-21 22.86 22.86 22.86 22.86 0.3M
2023-12-20 23.33 23.33 23.33 23.33 0.0M
2023-12-19 22.79 22.88 22.79 22.88 0.1M
2023-12-18 22.44 22.44 22.44 22.44 0.0M
2023-12-15 21.37 22.00 21.37 22.00 0.1M
2023-12-14 21.81 22.70 21.81 21.81 0.2M
2023-12-13 21.61 22.35 21.61 22.25 0.2M
2023-12-12 22.05 22.05 22.05 22.05 0.1M
2023-12-11 21.62 21.62 21.62 21.62 0.0M
2023-12-08 20.37 21.20 20.37 21.20 0.1M
2023-12-07 20.79 20.79 20.60 20.79 0.1M
2023-12-06 20.38 20.38 20.38 20.38 0.0M
2023-12-05 19.98 19.98 19.98 19.98 0.1M
2023-12-04 19.60 19.60 19.55 19.59 0.1M
2023-12-01 19.00 19.21 18.70 19.21 0.0M
2023-11-30 18.75 19.12 18.75 19.00 0.0M
2023-11-29 19.13 19.13 18.38 18.75 0.1M
2023-11-28 18.75 18.75 18.75 18.75 0.2M
2023-11-24 18.25 18.38 18.25 18.38 0.1M
2023-11-23 18.03 18.03 18.02 18.02 0.3M
2023-11-22 17.68 17.68 17.67 17.67 0.1M
2023-11-21 16.66 17.33 16.66 17.33 0.4M
2023-11-20 16.99 16.99 16.99 16.99 0.1M
2023-11-17 17.34 17.34 17.34 17.34 0.0M
2023-11-16 18.05 18.05 17.69 17.69 0.0M
2023-11-15 18.05 18.05 18.05 18.05 0.1M
2023-11-13 17.75 18.00 17.75 18.00 0.1M
2023-11-12 18.09 18.09 18.09 18.09 0.0M
2023-11-10 18.75 18.75 18.19 18.46 0.0M
2023-11-09 19.01 19.38 18.54 18.61 0.3M
2023-11-08 19.11 19.11 18.25 18.46 0.1M
2023-11-07 18.10 18.26 17.61 18.21 0.4M
2023-11-06 17.40 17.40 16.90 17.40 0.1M
2023-11-03 15.50 16.57 14.99 16.57 0.1M
2023-11-02 16.44 16.44 15.50 15.78 0.0M
2023-11-01 16.01 16.51 15.84 16.12 0.1M
2023-10-31 16.60 17.13 16.60 16.62 0.1M
2023-10-30 16.80 17.99 16.30 17.48 0.4M
2023-10-27 17.14 17.14 17.14 17.14 0.1M
2023-10-26 17.49 17.49 17.49 17.49 0.0M
2023-10-25 17.84 17.84 17.84 17.84 0.0M
2023-10-23 18.20 18.20 18.20 18.20 0.0M
2023-10-20 18.95 18.95 18.57 18.57 0.1M
2023-10-19 19.71 19.71 18.95 18.95 0.1M
2023-10-18 19.32 19.32 19.32 19.32 0.1M
2023-10-17 18.95 18.95 18.95 18.95 0.0M
2023-10-16 18.58 18.58 18.58 18.58 0.1M
2023-10-13 18.21 18.21 18.21 18.21 0.0M
2023-10-12 17.86 17.86 17.86 17.86 0.0M
2023-10-11 17.51 17.51 17.51 17.51 0.1M
2023-10-10 17.17 17.17 17.17 17.17 0.0M
2023-10-09 16.83 16.83 16.83 16.83 0.0M
2023-10-06 16.10 16.50 16.10 16.50 0.2M
2023-10-05 16.43 16.43 16.43 16.43 0.2M
2023-10-04 16.76 17.25 16.76 16.76 0.3M
2023-10-03 16.95 17.10 16.95 17.10 0.9M
2023-09-29 17.29 17.29 17.29 17.29 0.0M
2023-09-28 16.95 16.95 16.95 16.95 0.0M
2023-09-27 16.62 16.62 16.62 16.62 0.0M
2023-09-26 16.30 16.30 16.30 16.30 0.0M
2023-09-25 15.98 15.98 15.98 15.98 0.1M
2023-09-22 15.67 15.67 15.67 15.67 0.0M
2023-09-21 15.36 15.36 15.36 15.36 0.0M
2023-09-20 15.06 15.06 15.06 15.06 0.2M
2023-09-18 14.77 14.77 14.77 14.77 0.3M
2023-09-15 14.48 14.48 14.48 14.48 0.2M
2023-09-14 14.20 14.20 14.20 14.20 0.0M
2023-09-13 13.92 13.92 13.92 13.92 0.3M
2023-09-12 13.65 13.65 13.65 13.65 0.7M
2023-09-11 13.38 13.38 13.38 13.38 0.0M
2023-09-08 13.12 13.12 13.12 13.12 0.1M
2023-09-07 12.87 12.87 12.87 12.87 0.0M
2023-09-06 12.62 12.62 12.62 12.62 0.2M
2023-09-05 12.37 12.37 12.37 12.37 0.0M
2023-09-04 12.13 12.13 12.13 12.13 0.3M
2023-09-01 11.90 11.90 11.89 11.89 0.0M
2023-08-31 11.66 11.66 11.66 11.66 0.1M
2023-08-30 11.44 11.44 11.44 11.44 0.1M
2023-08-29 11.21 11.21 11.21 11.21 0.0M
2023-08-28 11.00 11.00 11.00 11.00 0.0M
2023-08-25 10.78 10.78 10.78 10.78 0.0M
2023-08-24 10.57 10.57 10.57 10.57 0.1M
2023-08-23 10.37 10.37 10.37 10.37 0.0M
2023-08-22 10.16 10.16 10.16 10.16 0.0M
2023-08-21 9.97 9.97 9.97 9.97 0.0M
2023-08-18 9.77 9.77 9.77 9.77 0.1M
2023-08-17 9.58 9.58 9.58 9.58 0.0M
2023-08-16 9.39 9.39 9.39 9.39 0.0M
2023-08-14 9.21 9.21 9.21 9.21 0.1M
2023-08-11 9.03 9.03 9.03 9.03 0.1M
2023-08-10 8.86 8.86 8.86 8.86 0.0M
2023-08-09 8.68 8.68 8.68 8.68 0.0M
2023-08-08 8.18 8.51 8.18 8.51 0.1M
2023-08-07 8.35 8.35 8.35 8.35 0.2M
2023-08-04 8.52 8.52 8.52 8.52 0.0M
2023-08-03 8.69 8.69 8.69 8.69 0.0M
2023-08-02 8.87 8.87 8.87 8.87 0.2M
2023-08-01 8.95 9.05 8.36 9.05 0.3M
2023-07-31 8.62 8.62 8.39 8.62 0.7M
2023-07-28 8.21 8.21 8.18 8.21 0.5M
2023-07-27 7.50 7.82 7.45 7.82 0.3M
2023-07-26 7.44 7.45 6.80 7.45 0.5M
2023-07-25 6.75 7.17 6.75 7.10 0.9M
2023-07-24 6.78 7.40 6.78 6.83 1.1M
2023-07-17 7.13 7.13 7.13 7.13 2.8M
2023-07-10 7.28 7.28 7.28 7.28 0.1M
2023-07-03 7.43 7.43 7.43 7.43 0.0M
2023-06-26 7.58 7.58 7.58 7.58 0.0M
2023-06-19 7.73 7.73 7.73 7.73 0.0M
2023-06-14 7.89 7.89 7.89 7.89 0.2M
2023-06-13 7.51 7.51 7.49 7.51 0.3M
2023-06-12 6.81 7.15 6.80 7.15 0.8M
2023-06-09 6.70 6.81 6.17 6.81 1.1M
2023-06-08 6.49 6.49 6.35 6.49 1.2M
2023-06-07 6.18 6.18 6.18 6.18 0.0M
2023-06-06 5.89 5.89 5.89 5.89 0.1M
2023-06-05 5.61 5.61 5.61 5.61 0.0M
2023-06-02 4.86 5.35 4.86 5.35 1.0M
2023-06-01 5.09 5.09 5.09 5.09 0.2M
2023-05-31 5.36 5.36 5.36 5.36 0.0M
2023-05-30 5.64 5.64 5.64 5.64 0.0M
2023-05-29 6.56 6.56 5.94 5.94 0.5M
2023-05-26 6.25 6.25 6.25 6.25 0.3M
2023-05-25 5.95 5.95 5.39 5.95 1.0M
2023-05-24 5.67 5.67 5.67 5.67 0.0M
2023-05-23 5.40 5.40 5.40 5.40 0.0M
2023-05-22 5.14 5.14 5.14 5.14 0.0M
2023-05-19 4.90 4.90 4.90 4.90 0.1M
2023-05-18 4.66 4.66 4.66 4.66 0.0M
2023-05-17 4.44 4.44 4.05 4.44 0.4M
2023-05-16 4.23 4.23 4.20 4.23 0.8M
2023-05-15 4.03 4.03 4.03 4.03 0.0M
2023-05-12 3.84 3.84 3.84 3.84 0.1M
2023-05-11 3.66 3.66 3.66 3.66 0.1M
2023-05-10 3.48 3.48 3.48 3.48 0.0M
2023-05-09 3.32 3.32 3.32 3.32 0.0M
2023-05-08 3.16 3.16 3.16 3.16 0.0M
2023-05-05 2.72 3.01 2.72 3.01 0.2M
2023-05-04 2.81 3.09 2.81 2.87 0.3M
2023-05-03 2.96 3.15 2.96 2.96 0.4M
2023-05-02 3.27 3.28 3.00 3.12 0.6M
2023-04-28 3.12 3.13 3.12 3.13 0.1M
2023-04-27 3.12 3.13 2.90 2.98 0.3M
2023-04-26 2.82 3.12 2.82 3.05 1.1M
2023-04-25 2.97 3.28 2.97 2.97 0.4M
2023-04-24 3.35 3.35 3.13 3.13 0.1M
2023-04-21 3.06 3.38 3.06 3.29 0.5M
2023-04-20 3.22 3.22 3.22 3.22 0.2M
2023-04-19 3.39 3.74 3.39 3.39 0.3M
2023-04-18 3.56 3.56 3.55 3.56 0.4M
2023-04-17 3.38 3.40 3.30 3.40 0.1M
2023-04-13 3.08 3.23 2.95 3.23 0.6M
2023-04-12 3.08 3.08 2.80 3.08 1.8M
2023-04-11 2.94 2.94 2.94 2.94 0.0M
2023-04-10 2.80 2.80 2.80 2.80 0.0M
2023-04-06 2.67 2.67 2.67 2.67 0.0M
2023-04-05 2.54 2.54 2.54 2.54 0.0M
2023-04-03 2.41 2.42 2.41 2.42 0.0M
2023-03-31 2.09 2.30 2.09 2.30 0.5M
2023-03-29 2.19 2.19 2.19 2.19 0.0M
2023-03-28 2.31 2.37 2.31 2.31 0.1M
2023-03-27 2.66 2.66 2.43 2.43 0.2M
2023-03-24 2.58 2.58 2.34 2.55 0.7M
2023-03-23 2.45 2.46 2.39 2.46 0.2M
2023-03-22 2.34 2.34 2.34 2.34 0.1M
2023-03-21 2.23 2.23 2.22 2.23 0.1M
2023-03-20 2.12 2.12 2.12 2.12 0.3M
2023-03-17 2.02 2.02 2.02 2.02 0.0M
2023-03-16 1.93 1.93 1.84 1.93 0.3M
2023-03-15 1.79 1.84 1.79 1.84 0.1M
2023-03-14 1.75 1.75 1.61 1.75 0.2M
2023-03-13 1.83 1.83 1.66 1.69 0.1M
2023-03-10 1.70 1.74 1.68 1.74 0.2M
2023-03-09 1.86 1.90 1.76 1.77 0.4M
2023-03-08 1.81 1.98 1.81 1.86 1.5M
2023-03-06 1.91 1.91 1.91 1.91 0.0M
2023-03-03 2.00 2.10 2.00 2.00 0.2M
2023-03-02 1.93 2.14 1.93 2.11 2.5M
2023-03-01 2.04 2.04 2.04 2.04 0.0M
2023-02-28 2.14 2.14 2.14 2.14 0.0M
2023-02-27 2.26 2.26 2.26 2.26 0.4M
2023-02-24 2.37 2.37 2.37 2.37 0.8M
2023-02-23 2.26 2.26 2.26 2.26 0.1M
2023-02-22 2.15 2.15 2.15 2.15 0.1M
2023-02-21 2.05 2.05 2.01 2.05 0.6M
2023-02-20 1.95 1.95 1.78 1.95 1.4M
2023-02-17 1.86 1.86 1.86 1.86 0.0M
2023-02-16 1.77 1.77 1.61 1.77 2.5M
2023-02-15 1.69 1.69 1.69 1.69 0.1M
2023-02-14 1.61 1.61 1.61 1.61 0.1M
2023-02-13 1.54 1.54 1.39 1.54 7.2M
2023-02-10 1.46 1.46 1.46 1.46 0.2M
2023-02-09 1.40 1.40 1.40 1.40 0.1M
2023-02-08 1.33 1.33 1.33 1.33 0.0M
2023-02-07 1.27 1.27 1.27 1.27 0.0M
2023-02-06 1.21 1.21 1.21 1.21 0.0M
2023-02-03 1.15 1.15 1.15 1.15 0.0M
2023-02-02 1.10 1.10 1.10 1.10 0.0M
2023-02-01 1.05 1.05 1.05 1.05 0.0M
2023-01-31 1.00 1.00 1.00 1.00 0.0M
2023-01-30 0.95 0.95 0.95 0.95 0.0M
2023-01-27 0.91 0.91 0.91 0.91 0.0M
2023-01-25 0.86 0.86 0.86 0.86 0.0M
2023-01-24 0.82 0.82 0.82 0.82 0.0M
2023-01-23 0.78 0.78 0.78 0.78 0.0M
2023-01-20 0.75 0.75 0.75 0.75 0.0M
2023-01-19 0.71 0.71 0.71 0.71 0.0M
2023-01-18 0.68 0.68 0.68 0.68 0.0M
2023-01-17 0.65 0.65 0.65 0.65 0.0M
2023-01-16 0.61 0.61 0.61 0.61 0.0M
2023-01-13 0.59 0.59 0.59 0.59 0.0M
2023-01-12 0.56 0.56 0.56 0.56 0.0M
2023-01-11 0.53 0.53 0.53 0.53 0.0M
2023-01-10 0.51 0.51 0.51 0.51 0.0M
2023-01-09 0.48 0.48 0.48 0.48 0.0M
2023-01-06 0.46 0.46 0.46 0.46 0.0M
2023-01-05 0.44 0.44 0.44 0.44 0.0M
2023-01-04 0.42 0.42 0.42 0.42 0.0M
2023-01-03 0.40 0.40 0.40 0.40 0.0M
2023-01-02 0.38 0.38 0.38 0.38 0.0M