Interactive Financial Services Ltd (ITER)

ITER
🏛️ インド →
17.21
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 14.71 14.71 14.11 14.14 0.0M
2023-12-28 15.13 15.54 14.71 14.71 0.0M
2023-12-27 14.93 15.65 14.93 14.93 0.0M
2023-12-26 14.93 14.93 14.93 14.93 0.0M
2023-12-22 14.93 14.93 14.93 14.93 0.0M
2023-12-21 14.93 14.93 14.93 14.93 0.0M
2023-12-20 14.93 14.97 14.93 14.93 0.0M
2023-12-19 14.93 14.97 14.93 14.93 0.0M
2023-12-18 15.64 15.64 14.89 14.93 0.0M
2023-12-15 14.88 14.89 14.88 14.89 0.0M
2023-12-14 14.76 15.46 14.15 14.19 0.0M
2023-12-13 14.68 14.73 14.68 14.73 0.0M
2023-12-12 14.03 14.03 14.03 14.03 0.0M
2023-12-11 13.22 13.37 13.22 13.37 0.0M
2023-12-08 13.90 13.90 13.90 13.90 0.0M
2023-12-07 14.27 14.38 13.91 13.91 0.0M
2023-12-06 13.70 13.70 13.66 13.70 0.0M
2023-12-05 12.35 13.05 12.35 13.05 0.0M
2023-12-04 13.24 13.24 12.43 12.43 0.0M
2023-12-01 12.71 13.32 12.71 12.81 0.0M
2023-11-30 14.11 14.11 13.33 13.33 0.0M
2023-11-29 14.03 14.03 14.03 14.03 0.0M
2023-11-28 14.72 14.72 14.72 14.72 0.0M
2023-11-24 15.78 15.78 14.72 14.72 0.0M
2023-11-23 15.05 15.05 15.05 15.05 0.0M
2023-11-22 13.05 14.39 13.05 14.39 0.0M
2023-11-21 13.74 13.74 13.74 13.74 0.0M
2023-11-20 13.09 13.09 13.09 13.09 0.0M
2023-11-17 12.47 12.47 12.47 12.47 0.0M
2023-11-16 12.45 13.03 12.45 13.03 0.0M
2023-11-15 13.17 13.17 12.35 12.45 0.0M
2023-11-13 12.11 13.09 12.11 12.96 0.0M
2023-11-10 12.55 12.72 12.55 12.72 0.0M
2023-11-09 14.60 14.60 13.21 13.21 0.0M
2023-11-08 13.91 13.91 13.90 13.90 0.0M
2023-11-07 14.72 14.72 14.00 14.11 0.0M
2023-11-06 14.11 14.72 14.11 14.72 0.0M
2023-11-03 14.72 14.72 13.45 14.57 0.0M
2023-11-02 14.11 14.13 14.07 14.13 0.0M
2023-11-01 14.72 14.72 13.47 13.47 0.0M
2023-10-31 14.15 14.19 14.15 14.17 0.0M
2023-10-30 15.46 15.46 14.72 14.72 0.0M
2023-10-27 14.72 15.46 14.72 15.46 0.0M
2023-10-26 15.45 15.46 15.45 15.46 0.0M
2023-10-25 15.46 15.46 15.46 15.46 0.0M
2023-10-23 15.46 15.46 14.76 14.76 0.0M
2023-10-20 15.54 15.54 15.54 15.54 0.0M
2023-10-19 15.52 15.52 15.52 15.52 0.0M
2023-10-18 14.87 15.52 14.87 15.52 0.0M
2023-10-17 15.38 16.19 15.38 15.53 0.0M
2023-10-16 16.19 16.19 16.19 16.19 0.0M
2023-10-13 17.38 17.38 16.77 16.77 0.0M
2023-10-12 15.83 17.38 15.83 17.38 0.0M
2023-10-11 17.38 17.38 16.56 16.56 0.0M
2023-10-10 17.08 17.38 16.27 17.38 0.0M
2023-10-09 17.34 17.34 17.08 17.08 0.0M
2023-10-06 17.13 17.13 17.08 17.08 0.0M
2023-10-05 15.46 16.36 15.46 16.36 0.0M
2023-10-04 17.38 17.38 15.89 16.19 0.0M
2023-10-03 17.26 17.37 16.72 16.72 0.0M
2023-09-29 15.26 16.57 15.26 16.57 0.0M
2023-09-28 15.46 15.78 15.46 15.78 0.0M
2023-09-27 15.21 15.21 15.21 15.21 0.0M
2023-09-26 16.52 16.52 15.14 15.21 0.0M
2023-09-25 15.74 15.87 15.74 15.74 0.0M
2023-09-22 15.20 15.21 15.20 15.21 0.0M
2023-09-21 15.24 15.99 14.48 15.99 0.0M
2023-09-20 13.80 15.24 13.80 15.24 0.0M
2023-09-18 13.95 14.52 13.95 14.52 0.0M
2023-09-15 13.83 14.52 13.17 14.52 0.0M
2023-09-14 12.61 13.83 12.61 13.83 0.0M
2023-09-13 13.18 13.18 13.18 13.18 0.0M
2023-09-12 13.86 13.86 12.55 12.55 0.0M
2023-09-11 13.21 13.21 13.21 13.21 0.0M
2023-09-08 14.72 14.72 13.90 13.90 0.0M
2023-09-07 14.14 14.14 14.06 14.06 0.0M
2023-09-06 13.52 13.90 13.52 13.52 0.0M
2023-09-05 14.22 14.22 14.22 14.22 0.0M
2023-09-04 15.73 15.73 14.97 14.97 0.0M
2023-09-01 15.74 15.74 15.74 15.74 0.0M
2023-08-31 16.57 16.57 15.00 15.00 0.0M
2023-08-30 15.78 15.78 15.78 15.78 0.0M
2023-08-29 16.61 16.61 16.61 16.61 0.0M
2023-08-28 17.51 17.51 17.48 17.48 0.0M
2023-08-25 17.60 18.39 17.60 18.39 0.0M
2023-08-24 17.60 17.60 17.60 17.60 0.0M
2023-08-23 17.19 17.19 16.77 16.77 0.0M
2023-08-22 16.37 16.37 16.37 16.37 0.0M
2023-08-21 15.60 15.60 15.60 15.60 0.0M
2023-08-18 14.86 14.86 14.86 14.86 0.0M
2023-08-17 14.16 14.16 14.16 14.16 0.0M
2023-08-16 13.49 13.49 13.49 13.49 0.0M
2023-08-14 12.85 12.85 12.85 12.85 0.0M
2023-08-11 12.24 12.24 12.24 12.24 0.0M
2023-08-10 11.45 12.63 11.45 11.66 0.0M
2023-08-09 12.02 12.06 12.02 12.03 0.0M
2023-08-08 12.55 12.55 11.46 11.49 0.0M
2023-08-07 12.03 12.03 11.46 12.03 0.0M
2023-08-04 11.46 11.46 11.46 11.46 0.0M
2023-08-03 11.24 11.24 11.24 11.24 0.0M
2023-08-01 11.81 11.87 11.81 11.83 0.0M
2023-07-31 12.42 12.42 12.42 12.42 0.0M
2023-07-24 12.43 12.43 12.43 12.43 0.0M
2023-07-21 13.09 13.09 13.09 13.09 0.0M
2023-07-20 12.53 13.84 12.53 13.77 0.0M
2023-07-19 13.18 13.18 13.18 13.18 0.0M
2023-07-18 13.86 13.86 13.86 13.86 0.0M
2023-07-17 13.90 13.90 13.90 13.90 0.0M
2023-07-14 13.94 13.94 13.90 13.90 0.0M
2023-07-12 13.90 13.90 13.90 13.90 0.0M
2023-07-11 14.31 14.31 13.90 13.90 0.0M
2023-07-10 15.50 15.50 14.38 14.38 0.0M
2023-07-07 14.39 15.13 14.39 15.13 0.0M
2023-07-06 13.99 15.13 13.99 15.13 0.0M
2023-07-05 14.72 14.72 14.72 14.72 0.0M
2023-07-04 15.01 15.01 13.82 14.71 0.0M
2023-07-03 14.56 14.56 14.31 14.31 0.0M
2023-06-30 13.49 13.90 13.33 13.90 0.0M
2023-06-28 13.40 13.90 13.40 13.90 0.0M
2023-06-27 13.49 14.10 13.49 14.10 0.0M
2023-06-26 13.49 13.49 13.49 13.49 0.0M
2023-06-23 14.13 14.13 12.79 13.49 0.0M
2023-06-22 14.86 14.86 13.46 13.46 0.0M
2023-06-21 15.65 15.65 14.16 14.16 0.0M
2023-06-20 14.90 14.90 14.90 14.90 0.0M
2023-06-19 13.81 14.21 12.89 14.20 0.0M
2023-06-16 13.54 13.54 13.54 13.54 0.0M
2023-06-15 14.72 14.72 14.25 14.25 0.0M
2023-06-14 16.36 16.36 15.00 15.00 0.0M
2023-06-13 15.80 15.80 15.78 15.78 0.0M
2023-06-12 15.05 15.05 15.05 15.05 0.0M
2023-06-09 14.34 14.34 14.34 14.34 0.0M
2023-06-08 13.72 13.72 13.66 13.66 0.0M
2023-06-07 13.07 13.07 13.07 13.07 0.0M
2023-06-06 12.45 12.45 12.45 12.45 0.0M
2023-06-05 13.09 13.09 11.86 11.86 0.0M
2023-06-02 13.07 13.07 12.47 12.47 0.0M
2023-06-01 12.45 12.45 12.45 12.45 0.0M
2023-05-31 11.27 11.87 11.27 11.86 0.0M
2023-05-30 11.04 11.86 11.04 11.86 0.0M
2023-05-29 11.22 12.22 11.22 11.38 0.0M
2023-05-26 11.81 11.81 11.81 11.81 0.0M
2023-05-25 11.29 12.43 11.29 12.42 0.0M
2023-05-24 11.86 11.86 11.85 11.85 0.0M
2023-05-23 12.27 12.47 11.65 12.47 0.0M
2023-05-22 13.15 13.17 12.27 12.27 0.0M
2023-05-19 12.28 12.83 12.28 12.83 0.0M
2023-05-18 11.10 12.26 11.10 12.26 0.0M
2023-05-17 10.64 11.68 10.64 11.68 0.0M
2023-05-16 10.86 11.39 10.86 11.12 0.0M
2023-05-15 10.80 11.93 10.80 10.85 0.0M
2023-05-12 11.37 11.37 11.37 11.37 0.0M
2023-05-09 10.63 10.83 10.63 10.83 0.0M
2023-05-08 10.31 10.31 10.31 10.31 0.0M
2023-05-05 10.84 10.88 10.64 10.64 0.0M
2023-05-04 10.84 10.84 10.84 10.84 0.0M
2023-05-03 11.41 11.41 10.33 10.33 0.0M
2023-04-28 10.87 10.87 10.87 10.87 0.0M
2023-04-27 11.43 11.43 11.43 11.43 0.0M
2023-04-25 12.03 12.03 12.03 12.03 0.0M
2023-04-24 11.46 11.46 11.45 11.46 0.0M
2023-04-21 10.39 10.92 10.39 10.92 0.0M
2023-04-20 10.71 10.71 10.35 10.40 0.0M
2023-04-19 10.80 10.80 10.80 10.80 0.0M
2023-04-18 10.30 10.30 10.30 10.30 0.0M
2023-04-17 10.61 11.33 10.61 10.84 0.0M
2023-04-13 12.30 12.30 11.14 11.16 0.0M
2023-04-12 11.72 11.72 11.72 11.72 0.0M
2023-04-11 10.64 11.18 10.64 11.16 0.0M
2023-04-10 9.83 10.65 9.83 10.65 0.0M
2023-04-06 10.11 10.63 10.10 10.14 0.0M
2023-04-05 10.59 10.59 10.59 10.59 0.0M
2023-03-31 11.12 11.12 11.12 11.12 0.0M
2023-03-28 11.16 11.16 11.12 11.12 0.0M
2023-03-27 9.67 10.63 9.67 10.63 0.0M
2023-03-24 10.15 10.15 9.66 10.15 0.0M
2023-03-23 10.14 10.15 10.14 10.15 0.0M
2023-03-22 10.63 10.63 10.14 10.63 0.0M
2023-03-17 10.82 10.82 10.63 10.63 0.0M
2023-03-16 9.99 10.30 9.99 10.30 0.0M
2023-03-15 11.04 11.04 10.48 10.51 0.0M
2023-03-14 11.00 11.00 11.00 11.00 0.0M
2023-03-13 11.59 11.59 11.57 11.57 0.0M
2023-03-10 11.04 11.45 11.04 11.04 0.0M
2023-03-09 11.12 11.12 11.04 11.12 0.0M
2023-03-08 11.37 11.42 11.37 11.41 0.0M
2023-03-06 11.45 12.02 10.88 10.88 0.0M
2023-03-03 11.49 11.86 11.45 11.45 0.0M
2023-03-02 11.86 11.86 11.86 11.86 0.0M
2023-03-01 12.10 12.27 12.10 12.14 0.0M
2023-02-28 12.27 12.27 12.26 12.27 0.0M
2023-02-24 12.69 12.69 12.64 12.64 0.0M
2023-02-23 11.29 12.10 11.29 12.10 0.0M
2023-02-22 11.61 11.61 11.61 11.61 0.0M
2023-02-21 12.14 12.27 11.61 11.61 0.0M
2023-02-20 12.26 12.26 12.18 12.19 0.0M
2023-02-17 12.30 12.30 11.14 12.26 0.0M
2023-02-16 11.72 11.72 11.72 11.72 0.0M
2023-02-15 11.16 11.16 11.16 11.16 0.0M
2023-02-14 10.22 11.04 10.22 10.63 0.0M
2023-02-13 10.75 10.75 10.75 10.75 0.0M
2023-02-10 10.51 11.37 10.51 11.29 0.0M
2023-02-09 11.29 11.29 10.64 11.04 0.0M
2023-02-08 11.53 11.53 10.96 10.96 0.0M
2023-02-07 11.03 11.03 11.03 11.03 0.0M
2023-02-06 11.61 11.61 11.61 11.61 0.0M
2023-02-03 11.61 11.61 11.61 11.61 0.0M
2023-02-02 10.26 11.08 10.26 11.08 0.0M
2023-02-01 10.82 10.82 10.80 10.80 0.0M
2023-01-31 10.38 11.42 10.38 11.37 0.0M
2023-01-30 10.92 10.92 10.92 10.92 0.0M
2023-01-27 10.57 11.45 10.57 11.45 0.0M
2023-01-25 10.10 11.11 10.10 11.11 0.0M
2023-01-24 9.68 10.63 9.68 10.63 0.0M
2023-01-23 10.18 10.18 10.18 10.18 0.0M
2023-01-20 10.71 10.71 10.71 10.71 0.0M
2023-01-19 12.43 12.43 11.27 11.27 0.0M
2023-01-18 12.27 12.27 11.65 11.85 0.0M
2023-01-17 11.90 11.90 10.85 11.76 0.0M
2023-01-16 10.80 11.38 10.80 11.38 0.0M
2023-01-13 10.23 11.25 10.23 10.84 0.0M
2023-01-12 10.97 10.97 10.71 10.71 0.0M
2023-01-11 10.44 10.45 10.38 10.45 0.0M
2023-01-10 9.96 9.96 9.96 9.96 0.0M
2023-01-09 9.49 9.49 9.49 9.49 0.0M
2023-01-06 9.06 9.06 9.04 9.04 0.0M
2023-01-05 8.64 8.64 8.60 8.64 0.0M
2023-01-04 8.94 8.94 8.23 8.23 0.0M
2023-01-03 8.55 8.55 8.55 8.55 0.0M
2023-01-02 8.15 8.15 8.15 8.15 0.0M