Indiabulls Enterprises

INIB
🏛️ 인도 →
19.17
마지막 업데이트: 2025-10-07
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
10:15 18.96 18.96 18.96 18.96 0.1K
11:15 19.33 19.33 19.33 19.33 0.0K
13:15 19.29 19.29 19.29 19.29 0.0K
14:15 19.00 19.00 19.00 19.00 1.0K
15:15 19.02 19.02 19.02 19.02 1.3K
15:25 19.02 19.02 19.02 19.02 0.0K
날짜 시가 고가 저가 종가 거래량
2025-10-07 18.80 19.17 18.80 19.17 0.0M
2025-10-06 18.81 18.81 18.74 18.80 0.0M
2025-10-03 18.96 19.33 18.96 19.02 0.0M
2025-10-01 19.64 19.64 18.96 18.96 0.0M
2025-09-30 19.27 19.27 19.24 19.26 0.0M
2025-09-29 19.78 19.78 19.11 19.11 0.0M
2025-09-26 19.48 19.48 19.48 19.48 0.0M
2025-09-25 19.87 19.87 19.87 19.87 0.0M
2025-09-24 21.09 21.09 20.27 20.27 0.0M
2025-09-23 20.68 20.68 20.68 20.68 0.0M
2025-09-22 20.28 20.28 20.28 20.28 0.1M
2025-09-19 19.89 19.89 19.89 19.89 0.0M
2025-09-18 19.50 19.50 19.50 19.50 0.0M
2025-09-17 19.12 19.12 19.12 19.12 0.0M
2025-09-16 18.69 18.80 18.69 18.75 0.0M
2025-09-15 19.36 19.36 19.07 19.07 0.0M
2025-09-12 19.45 19.45 19.45 19.45 0.0M
2025-09-11 19.84 19.84 19.84 19.84 0.0M
2025-09-10 20.24 20.24 20.24 20.24 0.0M
2025-09-09 20.65 20.65 20.65 20.65 0.0M
2025-09-08 20.97 21.07 20.97 21.07 0.0M
2025-09-05 21.83 21.83 21.37 21.37 0.0M
2025-09-04 22.74 22.74 21.71 21.80 0.2M
2025-09-03 21.66 21.66 21.66 21.66 0.0M
2025-09-02 20.63 20.63 20.63 20.63 0.0M
2025-09-01 18.72 19.65 18.39 19.65 0.1M
2025-08-29 18.00 18.72 17.40 18.72 0.1M
2025-08-28 17.25 17.95 16.78 17.83 0.0M
2025-08-26 17.99 17.99 17.36 17.55 0.0M
2025-08-25 20.10 20.10 18.24 18.27 0.0M
2025-08-22 18.42 19.20 18.39 19.20 0.0M
2025-08-21 17.96 18.50 17.45 18.29 0.0M
2025-08-20 17.40 17.97 17.10 17.80 0.0M
2025-08-19 17.35 17.90 17.14 17.16 0.0M
2025-08-18 17.80 18.09 17.30 17.71 0.0M
2025-08-14 18.29 18.29 17.28 17.97 0.0M
2025-08-13 17.72 18.65 17.70 18.17 0.0M
2025-08-12 18.90 18.90 17.80 18.17 0.0M
2025-08-11 17.10 18.48 17.10 18.33 0.0M
2025-08-08 18.00 18.40 17.04 17.60 0.0M
2025-08-07 17.09 17.59 16.56 17.59 0.0M
2025-08-06 16.50 16.93 16.11 16.76 0.0M
2025-08-05 16.25 16.89 16.06 16.13 0.0M
2025-08-04 17.30 17.50 16.30 16.39 0.0M
2025-08-01 17.33 17.45 16.60 17.05 0.0M
2025-07-31 17.78 17.78 16.95 16.99 0.0M
2025-07-30 17.41 18.15 17.30 17.37 0.0M
2025-07-29 16.16 17.52 16.11 17.52 0.1M
2025-07-28 17.11 17.58 16.63 16.69 0.0M
2025-07-25 17.72 17.98 17.30 17.49 0.0M
2025-07-24 17.15 17.99 17.12 17.58 0.0M
2025-07-23 17.42 17.89 17.30 17.40 0.0M
2025-07-22 18.00 18.18 17.62 17.80 0.0M
2025-07-21 18.65 18.68 17.91 18.01 0.0M
2025-07-18 19.00 19.18 18.30 18.50 0.0M
2025-07-17 19.12 19.18 18.75 18.78 0.0M
2025-07-16 18.33 19.50 18.33 19.14 0.0M
2025-07-15 18.35 19.15 18.31 18.95 0.0M
2025-07-14 18.87 19.18 18.48 18.63 0.0M
2025-07-11 18.52 19.48 18.52 19.26 0.0M
2025-07-10 19.00 19.20 18.55 18.72 0.0M
2025-07-09 19.69 19.70 19.10 19.15 0.0M
2025-07-08 19.75 20.50 19.21 19.50 0.0M
2025-07-07 20.25 20.75 18.92 20.00 0.0M
2025-07-04 20.88 20.88 19.87 19.89 0.1M
2025-07-03 21.07 22.40 20.50 20.91 0.0M
2025-07-02 21.75 22.20 21.30 21.54 0.0M
2025-07-01 22.80 22.90 21.75 21.96 0.0M
2025-06-30 21.54 22.84 21.10 22.63 0.0M
2025-06-27 22.75 23.44 21.75 21.98 0.0M
2025-06-26 23.85 24.12 22.89 22.89 0.1M
2025-06-25 24.40 25.95 23.90 24.09 0.1M
2025-06-24 24.50 26.23 24.00 25.08 0.1M
2025-06-23 24.35 26.79 24.25 24.99 0.2M
2025-06-20 23.75 26.00 23.75 25.52 0.1M
2025-06-19 23.92 26.10 23.05 23.91 0.2M
2025-06-18 23.29 25.39 22.63 23.74 0.2M
2025-06-17 21.78 23.16 20.61 23.09 0.1M
2025-06-16 21.93 22.89 20.72 21.06 0.1M
2025-06-13 19.63 22.06 19.00 21.93 0.2M
2025-06-12 19.90 20.64 19.43 20.06 0.0M
2025-06-11 18.51 20.05 18.51 19.34 0.1M
2025-06-10 20.30 20.30 18.43 18.85 0.0M
2025-06-09 18.00 18.75 18.00 18.51 0.0M
2025-06-06 18.65 18.70 17.90 18.16 0.0M
2025-06-05 18.48 18.85 18.00 18.39 0.0M
2025-06-04 18.48 18.48 17.89 18.26 0.1M
2025-06-03 19.05 19.13 18.09 18.40 0.0M
2025-06-02 19.00 19.38 18.80 19.04 0.0M
2025-05-30 18.65 19.44 18.65 19.09 0.1M
2025-05-29 19.16 19.30 18.63 19.07 0.0M
2025-05-28 18.90 19.11 18.29 19.02 0.0M
2025-05-27 18.78 18.78 18.29 18.43 0.0M
2025-05-26 18.12 18.98 17.98 18.62 0.0M
2025-05-23 17.86 18.20 17.63 18.11 0.1M
2025-05-22 17.53 17.66 16.79 17.49 0.0M
2025-05-21 17.76 17.76 16.66 16.94 0.0M
2025-05-20 18.33 18.33 17.08 17.51 0.1M
2025-05-19 18.25 18.58 17.65 17.97 0.0M
2025-05-16 17.50 17.85 17.29 17.85 0.0M
2025-05-15 16.25 17.03 16.25 17.00 0.1M
2025-05-14 16.29 16.29 15.60 16.22 0.0M
2025-05-13 15.62 15.62 15.38 15.52 0.0M
2025-05-12 14.18 14.88 14.18 14.88 0.0M
2025-05-09 15.06 15.06 13.99 14.18 0.0M
2025-05-08 14.05 15.07 14.05 14.39 0.0M
2025-05-07 15.00 15.02 14.35 14.36 0.0M
2025-05-06 15.51 15.51 15.00 15.10 0.0M
2025-05-05 15.50 15.75 15.30 15.49 0.0M
2025-05-02 15.81 16.24 15.30 15.38 0.0M
2025-04-30 15.21 16.25 15.21 15.77 0.1M
2025-04-29 16.44 16.44 15.30 15.48 0.0M
2025-04-28 16.35 16.51 15.80 15.97 0.0M
2025-04-25 17.49 17.50 16.62 16.62 0.0M
2025-04-24 17.59 18.30 17.40 17.49 0.0M
2025-04-23 17.49 18.31 17.33 17.60 0.1M
2025-04-22 18.00 18.40 17.72 17.89 0.0M
2025-04-21 18.76 19.13 18.18 18.22 0.1M
2025-04-17 19.58 19.58 18.65 19.13 0.0M
2025-04-16 19.51 19.72 18.78 19.02 0.0M
2025-04-15 19.15 19.17 18.00 19.07 0.1M
2025-04-11 18.00 18.40 17.16 18.26 0.0M
2025-04-09 17.00 17.90 16.70 17.54 0.0M
2025-04-08 16.34 18.00 16.34 17.45 0.0M
2025-04-07 17.50 17.50 17.19 17.19 0.0M
2025-04-04 18.53 18.53 17.95 18.09 0.1M
2025-04-03 17.65 17.65 17.64 17.65 0.0M
2025-04-02 16.75 16.81 16.20 16.81 0.0M
2025-04-01 15.15 16.01 14.69 16.01 0.0M
2025-03-28 15.25 15.25 15.25 15.25 0.0M
2025-03-27 15.56 15.56 15.56 15.56 0.0M
2025-03-26 15.87 15.87 15.87 15.87 0.0M
2025-03-25 16.19 16.19 16.19 16.19 0.0M
2025-03-24 16.52 16.52 16.52 16.52 0.0M
2025-03-21 16.48 16.48 15.91 16.20 0.0M
2025-03-20 16.18 16.18 16.09 16.17 0.0M
2025-03-19 15.87 15.87 15.87 15.87 0.0M
2025-03-18 15.87 15.87 15.81 15.81 0.0M
2025-03-17 16.15 16.20 16.13 16.13 0.0M
2025-03-13 16.45 16.50 16.45 16.45 0.0M
2025-03-12 16.80 16.80 16.78 16.78 0.1M
2025-03-11 17.12 17.14 17.12 17.12 0.0M
2025-03-10 17.46 17.46 17.46 17.46 0.0M
2025-03-07 17.81 17.81 17.81 17.81 0.0M
2025-03-06 17.47 18.17 17.47 18.17 0.0M
2025-03-05 17.82 17.82 17.82 17.82 0.0M
2025-03-04 18.18 18.18 18.18 18.18 0.0M
2025-03-03 18.55 18.55 18.55 18.55 0.0M
2025-02-28 18.92 18.92 18.92 18.92 0.0M
2025-02-27 19.10 19.30 19.10 19.30 0.0M
2025-02-25 19.87 19.87 19.00 19.48 0.1M
2025-02-24 18.95 18.96 18.42 18.93 0.0M
2025-02-21 18.06 18.06 18.06 18.06 0.0M
2025-02-20 17.20 17.20 16.72 17.20 0.0M
2025-02-19 15.86 16.39 15.06 16.39 0.0M
2025-02-18 15.76 16.30 15.61 15.61 0.0M
2025-02-17 16.95 16.95 16.43 16.43 0.1M
2025-02-14 18.45 18.45 17.29 17.29 0.0M
2025-02-13 18.19 18.60 17.61 18.20 0.0M
2025-02-12 18.50 18.60 18.06 18.26 0.0M
2025-02-11 19.80 20.20 19.01 19.01 0.1M
2025-02-10 21.19 21.36 19.95 20.01 0.0M
2025-02-07 21.35 21.35 20.50 20.99 0.0M
2025-02-06 21.44 21.44 20.60 20.77 0.0M
2025-02-05 20.75 21.29 20.75 20.99 0.0M
2025-02-04 21.30 21.68 20.21 21.29 0.0M
2025-02-03 21.48 21.48 20.33 20.93 0.0M
2025-02-01 21.80 21.99 20.72 20.94 0.0M
2025-01-31 21.39 21.53 20.70 21.26 0.0M
2025-01-30 20.50 22.20 20.50 20.77 0.1M
2025-01-29 20.78 21.49 19.75 21.15 0.0M
2025-01-28 21.87 22.30 20.78 20.78 0.1M
2025-01-27 23.90 24.15 21.87 21.87 0.1M
2025-01-24 22.99 23.02 22.99 23.02 0.0M
2025-01-23 21.89 21.93 20.06 21.93 0.0M
2025-01-22 20.89 20.89 20.89 20.89 0.0M
2025-01-21 20.98 21.49 19.56 19.90 0.1M
2025-01-20 19.21 20.47 18.66 20.47 0.0M
2025-01-17 19.25 19.50 19.10 19.50 0.0M
2025-01-16 19.10 19.35 19.10 19.15 0.0M
2025-01-15 18.99 18.99 18.27 18.99 0.1M
2025-01-14 18.62 18.62 18.62 18.62 0.0M
2025-01-13 18.99 18.99 18.99 18.99 0.0M
2025-01-10 19.37 19.37 19.37 19.37 0.0M
2025-01-09 19.76 19.76 19.76 19.76 0.2M
2025-01-08 20.57 20.98 20.16 20.16 0.0M
2025-01-07 20.57 20.57 20.57 20.57 0.0M
2025-01-06 20.17 20.17 20.17 20.17 0.1M
2025-01-03 19.78 19.78 19.78 19.78 0.0M
2025-01-02 18.66 19.40 18.66 19.40 0.0M
2025-01-01 18.96 19.57 18.96 19.02 0.0M