Infronics Systems Ltd (IFRL)

IFRL
🏛️ 인도 →
28.48
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 38.95 39.30 37.45 38.80 0.0M
2022-12-29 39.85 39.85 36.85 37.45 0.0M
2022-12-28 39.15 40.55 37.60 38.35 0.0M
2022-12-27 43.40 43.40 39.40 39.50 0.0M
2022-12-26 42.10 42.10 38.10 41.45 0.0M
2022-12-23 37.50 41.20 37.40 40.10 0.0M
2022-12-22 39.40 43.45 39.35 39.35 0.0M
2022-12-21 45.70 45.70 41.40 41.40 0.0M
2022-12-20 44.00 45.85 41.80 43.55 0.0M
2022-12-19 43.20 44.00 42.65 44.00 0.0M
2022-12-16 45.90 48.10 43.60 44.85 0.0M
2022-12-15 47.30 48.15 44.10 45.85 0.0M
2022-12-14 46.55 46.55 42.55 45.90 0.0M
2022-12-13 43.20 44.35 43.20 44.35 0.0M
2022-12-12 40.25 42.25 40.25 42.25 0.0M
2022-12-09 41.90 41.95 40.25 40.25 0.0M
2022-12-08 39.85 40.30 39.85 40.30 0.0M
2022-12-07 39.90 40.25 38.30 38.40 0.0M
2022-12-06 42.00 42.00 39.90 39.90 0.0M
2022-12-05 41.05 43.80 40.95 42.00 0.0M
2022-12-02 43.15 45.00 43.10 43.10 0.0M
2022-12-01 45.50 45.50 41.55 45.25 0.0M
2022-11-30 47.50 47.50 43.70 43.70 0.0M
2022-11-29 46.85 46.85 42.70 45.95 0.0M
2022-11-28 42.60 44.90 42.60 44.90 0.0M
2022-11-25 44.90 45.50 42.90 43.45 0.0M
2022-11-24 42.10 44.95 42.10 44.90 0.0M
2022-11-23 44.40 44.40 42.10 44.30 0.0M
2022-11-22 43.95 44.95 42.20 43.55 0.0M
2022-11-21 42.60 46.80 42.60 43.45 0.0M
2022-11-18 40.65 44.80 40.65 44.80 0.0M
2022-11-17 42.75 42.75 42.75 42.75 0.0M
2022-11-16 44.95 44.95 44.95 44.95 0.0M
2022-11-15 48.20 48.20 47.30 47.30 0.0M
2022-11-14 50.85 50.85 46.05 49.75 0.0M
2022-11-11 48.60 48.80 46.60 48.45 0.0M
2022-11-10 46.65 46.65 46.50 46.50 0.0M
2022-11-09 44.45 44.45 44.45 44.45 0.0M
2022-11-07 42.35 42.35 42.35 42.35 0.0M
2022-11-04 40.25 40.35 40.25 40.35 0.0M
2022-11-03 36.70 40.35 36.70 38.45 0.0M
2022-11-02 40.45 40.45 38.45 38.55 0.0M
2022-11-01 39.00 40.70 38.70 40.45 0.0M
2022-10-31 42.10 42.10 38.15 40.70 0.0M
2022-10-28 42.65 42.65 39.45 40.10 0.0M
2022-10-27 39.15 42.70 39.15 41.50 0.0M
2022-10-25 40.05 43.65 39.65 41.20 0.0M
2022-10-24 39.90 41.80 39.90 41.70 0.0M
2022-10-21 39.90 39.90 39.90 39.90 0.0M
2022-10-20 42.00 42.10 42.00 42.00 0.0M
2022-10-19 47.95 47.95 44.20 44.20 0.0M
2022-10-18 43.05 47.55 43.05 46.50 0.0M
2022-10-17 45.30 45.30 45.30 45.30 0.0M
2022-10-14 47.65 47.65 47.65 47.65 0.0M
2022-10-13 50.15 50.15 50.15 50.15 0.0M
2022-10-12 52.75 52.75 52.75 52.75 0.0M
2022-10-11 59.60 60.70 55.50 55.50 0.0M
2022-10-10 58.70 58.70 53.20 58.40 0.2M
2022-10-07 55.95 55.95 55.95 55.95 0.0M
2022-10-06 53.30 53.30 53.30 53.30 0.0M
2022-10-04 50.80 50.80 50.80 50.80 0.1M
2022-10-03 48.40 48.40 48.40 48.40 0.0M
2022-09-30 46.10 46.10 46.10 46.10 0.0M
2022-09-29 43.95 43.95 43.95 43.95 0.0M
2022-09-28 41.90 41.90 41.90 41.90 0.0M
2022-09-27 39.95 39.95 39.95 39.95 0.0M
2022-09-26 38.05 38.05 38.05 38.05 0.0M
2022-09-23 36.25 36.25 36.25 36.25 0.0M
2022-09-22 34.55 34.55 34.55 34.55 0.0M
2022-09-21 32.95 32.95 32.95 32.95 0.0M
2022-09-20 31.40 31.40 31.40 31.40 0.0M
2022-09-19 29.95 29.95 29.95 29.95 0.0M
2022-09-16 28.55 28.55 28.55 28.55 0.0M
2022-09-15 27.20 27.20 27.20 27.20 0.0M
2022-09-14 25.95 25.95 25.95 25.95 0.0M
2022-09-13 24.75 24.75 24.75 24.75 0.0M
2022-09-12 23.60 23.60 23.60 23.60 0.0M
2022-09-05 23.60 23.60 23.60 23.60 0.0M
2022-08-29 23.60 23.60 23.60 23.60 0.0M
2022-08-22 23.60 23.60 23.60 23.60 0.0M
2022-08-16 23.60 23.60 23.60 23.60 0.0M
2022-08-08 23.60 23.60 23.60 23.60 0.0M
2022-08-01 22.50 22.50 22.50 22.50 0.0M
2022-07-25 22.50 22.50 22.50 22.50 0.0M
2022-07-18 22.50 22.50 22.50 22.50 0.0M
2022-07-11 22.50 22.50 22.50 22.50 0.0M
2022-07-04 21.45 21.45 21.45 21.45 0.0M
2022-06-27 21.45 21.45 21.45 21.45 0.0M
2022-06-20 21.45 21.45 21.45 21.45 0.0M
2022-06-13 21.45 21.45 21.45 21.45 0.0M
2022-06-06 20.45 20.45 20.45 20.45 0.0M
2022-05-30 20.45 20.45 20.45 20.45 0.0M
2022-05-23 20.45 20.45 20.45 20.45 0.0M
2022-05-16 20.45 20.45 20.45 20.45 0.0M
2022-05-09 20.45 20.45 20.45 20.45 0.0M
2022-05-02 20.45 20.45 20.45 20.45 0.0M
2022-04-25 20.45 20.45 20.45 20.45 0.0M
2022-04-18 20.45 20.45 20.45 20.45 0.0M
2022-04-11 19.50 19.50 19.50 19.50 0.0M
2022-04-01 18.60 18.60 18.60 18.60 0.0M
2022-03-31 17.76 17.76 17.76 17.76 0.0M
2022-03-30 16.92 16.92 16.92 16.92 0.0M
2022-03-29 16.12 16.12 16.12 16.12 0.0M
2022-03-28 15.36 15.36 15.36 15.36 0.0M
2022-03-25 14.63 14.63 14.63 14.63 0.0M
2022-03-24 13.28 13.94 13.28 13.94 0.0M
2022-03-23 13.28 13.28 13.28 13.28 0.0M
2022-03-22 12.65 12.65 12.65 12.65 0.0M
2022-03-16 12.05 12.05 12.05 12.05 0.0M
2022-03-15 11.48 11.48 11.48 11.48 0.0M
2022-03-14 10.94 10.94 10.94 10.94 0.0M
2022-03-11 10.42 10.42 10.42 10.42 0.0M
2022-03-10 9.93 9.93 9.93 9.93 0.0M
2022-03-09 10.45 10.45 10.45 10.45 0.0M
2022-03-08 11.00 11.00 11.00 11.00 0.0M
2022-03-07 11.00 11.00 9.98 11.00 0.0M
2022-03-04 10.50 10.50 10.50 10.50 0.0M
2022-03-03 10.50 10.50 10.50 10.50 0.0M
2022-03-02 10.22 10.22 10.00 10.00 0.0M
2022-02-28 9.93 10.22 9.93 10.22 0.0M
2022-02-25 10.45 10.45 10.45 10.45 0.0M
2022-02-24 11.00 11.00 11.00 11.00 0.0M
2022-02-23 11.57 11.57 11.57 11.57 0.0M
2022-02-22 12.77 12.77 12.17 12.17 0.0M
2022-02-21 12.17 12.17 12.17 12.17 0.0M
2022-02-18 12.17 12.17 12.17 12.17 0.0M
2022-02-17 11.82 11.82 11.58 11.82 0.0M
2022-02-15 12.18 12.18 12.18 12.18 0.0M
2022-02-14 12.18 12.18 12.18 12.18 0.0M
2022-02-11 12.18 12.90 12.18 12.18 0.0M
2022-02-10 12.82 12.82 12.82 12.82 0.0M
2022-02-09 13.49 13.49 13.49 13.49 0.0M
2022-02-08 14.92 14.92 14.20 14.20 0.0M
2022-02-07 13.50 14.92 13.50 14.92 0.0M
2022-02-04 14.21 14.21 14.21 14.21 0.0M
2022-02-03 14.95 14.95 14.95 14.95 0.0M
2022-02-02 13.59 14.25 12.92 14.25 0.0M
2022-02-01 14.26 14.26 13.59 13.59 0.0M
2022-01-31 15.00 15.00 13.59 13.59 0.0M
2022-01-28 14.30 14.30 14.30 14.30 0.0M
2022-01-27 13.62 14.40 13.62 13.62 0.0M
2022-01-25 13.92 14.33 13.92 14.33 0.0M
2022-01-24 15.34 16.10 14.59 14.65 0.0M
2022-01-21 15.34 15.35 15.34 15.34 0.0M
2022-01-20 17.82 17.82 16.14 16.14 0.0M
2022-01-19 17.70 17.70 16.98 16.98 0.0M
2022-01-18 16.87 16.87 16.87 16.87 0.0M
2022-01-17 16.07 16.07 16.07 16.07 0.0M
2022-01-14 15.31 15.31 15.31 15.31 0.0M
2022-01-13 14.59 14.59 14.59 14.59 0.0M
2022-01-12 13.90 13.90 13.90 13.90 0.0M
2022-01-11 13.20 13.24 13.20 13.24 0.0M
2022-01-10 12.37 12.61 12.37 12.61 0.0M
2022-01-07 12.01 12.01 11.70 12.01 0.0M
2022-01-06 11.44 11.44 11.44 11.44 0.0M
2022-01-05 10.60 10.90 10.60 10.90 0.0M
2022-01-04 10.10 10.39 10.10 10.39 0.0M
2022-01-03 9.70 9.90 9.70 9.90 0.0M