IIFL Securities

IIFS
🏛️ 인도 →
273.80
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 63.50 64.65 63.50 64.45 0.0M
2022-12-29 64.90 64.90 62.45 63.15 0.0M
2022-12-28 64.20 65.05 62.80 63.25 0.0M
2022-12-27 63.25 64.85 63.25 64.20 0.0M
2022-12-26 62.30 63.80 61.95 63.75 0.0M
2022-12-23 64.50 64.55 61.65 61.95 0.1M
2022-12-22 65.25 66.75 64.10 65.15 0.1M
2022-12-21 67.65 68.55 66.00 66.20 0.0M
2022-12-20 68.10 68.70 67.25 67.50 0.1M
2022-12-19 68.35 69.05 68.00 68.55 0.1M
2022-12-16 68.30 69.35 67.50 68.35 0.1M
2022-12-15 66.85 69.70 66.85 68.30 0.0M
2022-12-14 67.10 68.80 67.05 68.25 0.0M
2022-12-13 67.00 68.00 66.95 67.45 0.0M
2022-12-12 68.65 68.65 66.20 66.80 0.0M
2022-12-09 68.20 68.55 66.65 67.10 0.0M
2022-12-08 68.00 68.90 67.80 68.05 0.0M
2022-12-07 68.05 72.40 67.50 67.90 0.1M
2022-12-06 68.65 69.15 68.35 68.45 0.0M
2022-12-05 68.60 71.55 68.60 69.05 0.1M
2022-12-02 68.55 69.90 68.55 68.75 0.0M
2022-12-01 69.70 70.00 68.35 68.40 0.0M
2022-11-30 69.80 69.95 68.75 69.30 0.0M
2022-11-29 68.60 71.00 68.25 68.55 0.1M
2022-11-28 68.15 69.30 67.95 68.60 0.0M
2022-11-25 66.50 68.80 66.50 68.15 0.0M
2022-11-24 66.70 68.20 66.70 67.10 0.1M
2022-11-23 68.00 68.55 67.00 67.40 0.0M
2022-11-22 68.45 68.45 67.25 67.60 0.0M
2022-11-21 68.65 69.50 67.55 67.85 0.0M
2022-11-18 68.90 69.10 68.00 68.65 0.1M
2022-11-17 68.95 69.20 68.00 68.20 0.0M
2022-11-16 68.80 69.95 68.40 69.00 0.0M
2022-11-15 67.55 69.95 67.55 68.75 0.0M
2022-11-14 68.00 69.55 67.55 69.45 0.0M
2022-11-11 69.10 69.60 67.75 68.40 0.0M
2022-11-10 69.00 69.80 67.65 67.90 0.1M
2022-11-09 70.50 70.90 69.20 69.55 0.0M
2022-11-07 70.45 71.25 70.25 70.60 0.0M
2022-11-04 70.25 71.50 70.20 70.55 0.0M
2022-11-03 70.20 71.50 70.15 70.35 0.0M
2022-11-02 67.40 71.65 67.40 70.95 0.1M
2022-11-01 67.70 68.50 67.10 67.40 0.0M
2022-10-31 67.60 68.75 67.50 67.75 0.0M
2022-10-28 67.40 68.50 67.40 67.65 0.0M
2022-10-27 67.00 68.35 67.00 67.65 0.1M
2022-10-25 67.70 68.15 67.10 67.60 0.0M
2022-10-24 69.00 69.00 67.00 67.75 0.0M
2022-10-21 69.00 69.40 66.55 67.00 0.1M
2022-10-20 71.80 71.80 68.60 69.15 0.0M
2022-10-19 69.30 71.50 69.15 69.80 0.0M
2022-10-18 68.10 72.10 68.10 70.90 0.0M
2022-10-17 68.85 70.15 68.25 69.25 0.0M
2022-10-14 67.05 71.90 67.05 70.25 0.1M
2022-10-13 67.15 67.35 65.90 66.05 0.0M
2022-10-12 67.25 67.50 66.70 66.75 0.0M
2022-10-11 68.25 69.00 66.70 66.90 0.0M
2022-10-10 67.05 69.45 67.05 68.45 0.0M
2022-10-07 70.75 70.75 69.25 69.80 0.0M
2022-10-06 69.00 70.50 68.65 69.55 0.0M
2022-10-04 66.90 69.25 66.90 68.10 0.0M
2022-10-03 67.10 67.55 66.30 66.85 0.0M
2022-09-30 65.80 67.80 64.80 66.20 0.0M
2022-09-29 66.15 67.70 65.15 65.85 0.0M
2022-09-28 67.35 67.35 65.55 66.20 0.1M
2022-09-27 66.50 68.30 66.25 66.95 0.0M
2022-09-26 70.50 70.50 66.30 67.40 0.0M
2022-09-23 70.00 70.30 68.25 68.45 0.0M
2022-09-22 70.05 72.25 70.00 70.35 0.0M
2022-09-21 71.30 72.30 70.85 70.85 0.0M
2022-09-20 74.90 74.90 70.60 71.30 0.0M
2022-09-19 72.00 72.80 70.70 71.80 0.0M
2022-09-16 78.90 78.90 71.40 72.05 0.0M
2022-09-15 73.30 79.65 72.00 78.40 0.1M
2022-09-14 72.50 73.00 71.70 72.40 0.0M
2022-09-13 73.00 74.00 72.60 72.75 0.0M
2022-09-12 75.40 75.40 72.60 72.95 0.0M
2022-09-09 72.15 76.00 72.15 74.05 0.1M
2022-09-08 72.20 74.60 72.20 73.15 0.0M
2022-09-07 72.00 72.95 71.90 72.20 0.0M
2022-09-06 72.25 73.05 72.05 72.45 0.0M
2022-09-05 72.30 73.20 71.90 72.25 0.0M
2022-09-02 72.40 72.95 71.80 72.00 0.0M
2022-09-01 73.90 73.90 71.40 72.00 0.0M
2022-08-30 69.35 72.90 69.35 72.40 0.0M
2022-08-29 68.90 71.35 68.90 70.55 0.0M
2022-08-26 76.00 76.00 71.85 72.35 0.0M
2022-08-25 69.45 74.95 69.45 73.10 0.0M
2022-08-24 68.05 70.85 68.05 70.40 0.0M
2022-08-23 68.00 70.50 67.90 69.80 0.0M
2022-08-22 71.80 71.80 68.50 68.70 0.0M
2022-08-19 72.65 72.85 69.90 70.85 0.0M
2022-08-18 71.00 73.50 71.00 72.35 0.0M
2022-08-17 72.55 75.00 70.50 71.75 0.0M
2022-08-16 68.65 71.70 68.65 69.85 0.0M
2022-08-12 69.50 69.50 68.25 68.40 0.0M
2022-08-11 66.75 69.70 66.75 68.45 0.2M
2022-08-10 68.20 68.95 67.25 67.50 0.0M
2022-08-08 69.70 69.70 67.70 68.20 0.0M
2022-08-05 67.40 70.00 67.40 68.55 0.0M
2022-08-04 69.65 69.80 67.50 67.95 0.0M
2022-08-03 69.15 70.00 68.65 69.00 0.0M
2022-08-02 68.60 69.80 67.45 69.20 0.0M
2022-08-01 67.50 68.80 67.00 68.50 0.0M
2022-07-29 69.35 70.30 67.30 67.60 0.1M
2022-07-28 74.20 74.20 72.10 72.55 0.0M
2022-07-27 73.10 73.10 71.35 72.00 0.0M
2022-07-26 74.80 74.80 72.15 72.35 0.0M
2022-07-25 76.60 76.60 73.25 73.70 0.0M
2022-07-22 74.00 76.00 73.50 75.10 0.0M
2022-07-21 73.05 74.10 73.00 73.45 0.0M
2022-07-20 74.45 75.00 72.75 73.00 0.0M
2022-07-19 73.50 74.05 70.85 73.90 0.0M
2022-07-18 70.00 71.25 69.95 70.95 0.0M
2022-07-15 70.95 71.30 69.10 70.45 0.0M
2022-07-14 71.90 72.45 70.00 70.50 0.0M
2022-07-13 71.00 73.50 71.00 71.60 0.0M
2022-07-12 71.55 73.05 71.00 71.20 0.0M
2022-07-11 70.75 72.00 70.70 71.65 0.0M
2022-07-08 72.50 73.70 70.00 71.00 0.0M
2022-07-07 73.70 73.70 70.05 70.45 0.0M
2022-07-06 73.40 73.40 69.75 70.10 0.0M
2022-07-05 70.05 71.80 70.05 70.60 0.0M
2022-07-04 69.75 70.45 68.85 70.00 0.0M
2022-07-01 70.35 70.35 68.55 69.35 0.0M
2022-06-30 69.80 71.40 69.20 69.45 0.0M
2022-06-29 72.00 72.00 68.45 68.90 0.0M
2022-06-28 72.00 72.00 68.10 69.55 0.0M
2022-06-27 71.00 71.45 68.60 69.10 0.0M
2022-06-24 70.90 70.90 68.45 69.45 0.0M
2022-06-23 68.55 69.35 66.80 67.90 0.0M
2022-06-22 73.00 73.00 66.90 67.85 0.0M
2022-06-21 66.65 70.60 66.50 69.65 0.0M
2022-06-20 69.70 69.70 65.25 65.65 0.0M
2022-06-17 72.35 72.45 67.50 68.85 0.0M
2022-06-16 73.80 74.70 71.00 72.30 0.0M
2022-06-15 74.60 75.10 73.00 73.35 0.0M
2022-06-14 72.45 74.95 72.45 73.75 0.0M
2022-06-13 75.00 75.45 73.25 73.55 0.0M
2022-06-10 78.40 79.45 75.95 76.85 0.0M
2022-06-09 78.00 78.40 77.00 77.25 0.0M
2022-06-08 77.70 78.90 76.45 77.85 0.0M
2022-06-07 79.20 79.60 76.00 76.65 0.0M
2022-06-06 80.35 80.70 78.05 79.60 0.0M
2022-06-03 83.95 83.95 80.00 80.45 0.0M
2022-06-02 79.40 83.40 78.50 82.90 0.0M
2022-06-01 79.80 79.80 77.75 78.30 0.0M
2022-05-31 75.80 79.80 75.70 78.65 0.1M
2022-05-30 74.00 77.75 74.00 75.75 0.0M
2022-05-27 76.40 78.70 75.10 75.60 0.1M
2022-05-26 75.50 77.25 72.05 76.10 0.0M
2022-05-25 77.05 77.95 74.00 75.10 0.1M
2022-05-24 78.50 79.40 77.25 78.25 0.0M
2022-05-23 79.00 80.55 76.00 79.20 0.0M
2022-05-20 78.70 79.60 78.25 78.80 0.1M
2022-05-19 81.00 81.00 75.80 77.05 0.1M
2022-05-18 83.70 83.70 78.40 79.45 0.1M
2022-05-17 83.80 83.80 78.30 79.45 0.1M
2022-05-16 77.10 78.85 75.60 78.10 0.1M
2022-05-13 78.00 78.00 75.10 76.50 0.2M
2022-05-12 75.00 77.60 71.90 75.75 0.2M
2022-05-11 77.30 77.55 70.65 76.95 0.2M
2022-05-10 79.90 80.25 75.10 75.95 0.1M
2022-05-09 78.50 79.50 76.00 78.00 0.1M
2022-05-06 80.00 81.70 76.75 80.10 0.1M
2022-05-05 85.75 87.20 81.65 82.15 0.1M
2022-05-04 87.60 88.50 84.05 84.95 0.1M
2022-05-02 90.00 90.00 84.70 85.80 0.1M
2022-04-29 92.65 93.30 88.65 89.45 0.1M
2022-04-28 94.90 95.05 91.05 91.30 0.1M
2022-04-27 97.40 97.40 92.10 92.80 0.1M
2022-04-26 96.45 102.75 96.45 101.05 0.3M
2022-04-25 94.90 97.05 92.80 95.45 0.1M
2022-04-22 92.00 96.35 90.70 94.50 0.1M
2022-04-21 101.50 101.50 88.50 91.40 0.4M
2022-04-20 98.05 99.40 95.05 96.10 0.0M
2022-04-19 102.35 102.75 93.45 96.95 0.1M
2022-04-18 102.00 102.00 98.30 99.40 0.0M
2022-04-13 102.00 105.00 101.00 101.70 0.1M
2022-04-12 105.60 105.60 100.80 101.65 0.1M
2022-04-11 100.90 105.90 99.75 104.70 0.2M
2022-04-08 101.50 103.25 98.40 99.75 0.1M
2022-04-07 104.95 105.00 97.65 98.30 0.1M
2022-04-06 97.00 103.95 96.25 103.15 0.2M
2022-04-05 95.45 97.60 92.25 95.55 0.2M
2022-04-04 92.30 94.45 92.30 93.95 0.0M
2022-04-01 88.00 92.75 88.00 92.20 0.0M
2022-03-31 89.00 90.90 88.25 88.65 0.3M
2022-03-30 88.60 90.45 88.10 89.60 0.0M
2022-03-29 88.40 89.55 86.00 86.60 0.0M
2022-03-28 89.60 91.40 86.00 87.60 0.1M
2022-03-25 92.20 92.60 89.30 89.75 0.0M
2022-03-24 92.00 93.90 91.60 91.95 0.0M
2022-03-23 94.85 95.80 90.15 92.70 0.0M
2022-03-22 93.45 94.00 91.70 93.50 0.0M
2022-03-21 96.45 98.35 93.10 93.45 0.0M
2022-03-17 88.40 95.90 87.15 94.20 0.1M
2022-03-16 88.00 90.00 86.50 87.70 0.0M
2022-03-15 86.20 88.50 82.85 84.45 0.1M
2022-03-14 86.10 88.00 84.45 85.80 0.3M
2022-03-11 85.90 88.00 85.25 86.15 0.0M
2022-03-10 88.00 88.05 85.45 85.95 0.1M
2022-03-09 78.00 85.40 78.00 84.65 0.1M
2022-03-08 79.20 80.85 76.80 78.60 0.0M
2022-03-07 80.90 80.90 76.80 77.60 0.0M
2022-03-04 87.00 87.00 81.65 82.40 0.0M
2022-03-03 84.45 84.70 82.50 83.10 0.0M
2022-03-02 85.00 85.00 82.05 82.75 0.1M
2022-02-28 79.05 85.20 79.05 84.90 0.0M
2022-02-25 80.00 83.10 79.50 82.10 0.0M
2022-02-24 80.05 83.15 76.25 77.90 0.1M
2022-02-23 82.55 86.60 82.55 85.20 0.0M
2022-02-22 81.05 84.50 81.05 83.00 0.0M
2022-02-21 86.50 87.90 84.30 86.30 0.0M
2022-02-18 87.05 89.05 86.50 87.20 0.0M
2022-02-17 90.25 90.25 88.30 88.70 0.0M
2022-02-16 89.95 90.70 88.35 88.70 0.0M
2022-02-15 93.10 93.10 84.50 88.20 0.1M
2022-02-14 87.25 90.60 87.25 87.85 0.0M
2022-02-11 94.65 94.65 91.40 91.75 0.0M
2022-02-10 94.20 95.05 91.40 92.75 0.0M
2022-02-09 93.05 94.85 92.45 94.35 0.0M
2022-02-08 93.05 95.10 90.70 91.95 0.1M
2022-02-07 96.70 96.70 93.80 94.55 0.0M
2022-02-04 98.90 98.90 94.85 95.50 0.0M
2022-02-03 97.85 98.90 96.45 96.70 0.0M
2022-02-02 100.50 101.50 98.85 100.00 0.1M
2022-02-01 99.50 100.75 96.85 99.80 0.1M
2022-01-31 99.90 99.90 96.70 98.00 0.0M
2022-01-28 95.15 99.00 95.15 96.30 0.0M
2022-01-27 96.40 99.55 93.75 96.00 0.1M
2022-01-25 91.60 97.90 91.60 96.25 0.1M
2022-01-24 98.90 99.90 89.70 93.85 0.2M
2022-01-21 102.00 103.90 98.65 99.65 0.1M
2022-01-20 100.00 102.55 98.60 101.15 0.1M
2022-01-19 97.60 100.15 96.60 98.40 0.0M
2022-01-18 100.00 102.85 96.20 97.00 0.2M
2022-01-17 97.80 100.90 97.25 99.00 0.1M
2022-01-14 96.75 98.90 95.15 98.15 0.1M
2022-01-13 95.35 96.95 93.95 96.05 0.1M
2022-01-12 97.00 97.00 94.00 94.45 0.0M
2022-01-11 95.35 97.40 94.80 96.05 0.0M
2022-01-10 96.60 97.45 94.65 95.00 0.0M
2022-01-07 97.00 97.40 94.35 95.80 0.0M
2022-01-06 93.20 95.50 92.60 94.65 0.0M
2022-01-05 91.25 96.30 91.25 94.15 0.0M
2022-01-04 92.15 93.30 91.20 91.55 0.0M
2022-01-03 92.95 92.95 90.10 91.65 0.0M