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
2023-12-29 41.40 41.50 40.50 40.61 0.0M
2023-12-28 41.00 41.00 38.11 40.50 0.0M
2023-12-27 41.55 41.55 38.50 38.52 0.0M
2023-12-26 41.60 41.60 38.05 39.00 0.0M
2023-12-22 44.00 44.00 38.01 39.68 0.0M
2023-12-21 41.99 41.99 38.50 40.00 0.0M
2023-12-20 41.78 41.78 37.51 37.51 0.0M
2023-12-19 39.80 41.89 37.00 39.96 0.0M
2023-12-18 39.80 39.80 38.00 38.07 0.0M
2023-12-15 40.50 40.90 37.00 37.42 0.0M
2023-12-14 40.80 40.80 38.61 39.00 0.0M
2023-12-13 41.79 41.79 39.51 39.65 0.0M
2023-12-12 42.80 42.80 39.50 41.00 0.0M
2023-12-11 43.40 43.99 38.05 40.00 0.0M
2023-12-08 40.80 40.80 37.55 38.50 0.0M
2023-12-07 40.80 40.80 38.10 40.40 0.0M
2023-12-06 40.80 40.80 38.05 40.00 0.0M
2023-12-05 40.80 40.80 36.56 39.90 0.0M
2023-12-04 39.80 40.00 39.00 39.81 0.0M
2023-12-01 40.80 40.80 35.90 39.12 0.0M
2023-11-30 40.98 40.98 38.50 39.00 0.0M
2023-11-29 39.60 39.95 37.05 38.81 0.0M
2023-11-28 38.50 38.50 36.25 36.32 0.0M
2023-11-24 39.80 39.80 36.10 37.51 0.0M
2023-11-23 39.80 39.80 35.30 38.74 0.0M
2023-11-22 39.80 39.80 37.15 38.70 0.0M
2023-11-21 39.80 39.80 36.50 38.40 0.0M
2023-11-20 37.49 38.00 35.00 37.65 0.0M
2023-11-17 41.00 41.00 35.51 36.00 0.0M
2023-11-16 42.92 42.92 37.02 38.17 0.0M
2023-11-15 39.30 39.30 36.71 39.02 0.0M
2023-11-13 35.33 38.80 35.33 37.69 0.0M
2023-11-12 35.25 38.79 35.25 38.75 0.0M
2023-11-10 39.80 39.80 36.60 38.06 0.0M
2023-11-09 39.94 39.94 38.00 38.99 0.0M
2023-11-08 41.15 41.15 38.52 38.66 0.0M
2023-11-07 42.90 42.92 40.10 41.64 0.0M
2023-11-06 38.86 40.77 38.80 39.02 0.0M
2023-11-03 39.39 39.39 37.10 37.10 0.0M
2023-11-02 39.81 39.81 37.00 38.65 0.0M
2023-11-01 39.80 39.80 36.50 38.00 0.0M
2023-10-31 39.40 39.40 36.90 38.00 0.0M
2023-10-30 38.61 39.47 35.30 39.39 0.0M
2023-10-27 38.95 38.95 35.21 37.94 0.0M
2023-10-26 36.60 37.99 36.30 37.68 0.0M
2023-10-25 38.00 38.99 36.81 36.84 0.0M
2023-10-23 38.60 40.50 37.22 38.08 0.0M
2023-10-20 41.11 41.11 40.50 40.50 0.0M
2023-10-19 38.85 39.97 37.31 39.45 0.0M
2023-10-18 39.53 39.53 38.00 38.06 0.0M
2023-10-17 39.60 39.60 38.55 38.57 0.0M
2023-10-16 41.00 41.00 37.00 38.00 0.0M
2023-10-13 36.50 40.84 36.50 40.20 0.0M
2023-10-12 36.00 38.50 35.95 38.50 0.0M
2023-10-11 37.80 41.17 35.21 37.69 0.0M
2023-10-10 37.65 37.75 35.08 37.45 0.0M
2023-10-09 37.75 37.75 33.06 37.37 0.0M
2023-10-06 38.60 38.60 35.91 36.64 0.0M
2023-10-05 37.79 37.79 37.79 37.79 0.0M
2023-10-04 38.00 38.00 35.40 37.79 0.0M
2023-10-03 37.09 37.75 36.50 36.71 0.0M
2023-09-29 35.51 38.40 35.51 35.97 0.0M
2023-09-28 38.50 38.50 36.70 36.74 0.0M
2023-09-27 39.00 39.44 36.21 37.26 0.0M
2023-09-26 38.99 39.70 37.66 37.66 0.0M
2023-09-25 38.65 38.65 36.11 38.40 0.0M
2023-09-22 33.51 36.98 33.51 36.98 0.0M
2023-09-21 36.14 37.94 34.81 35.23 0.0M
2023-09-20 36.00 36.89 35.50 36.14 0.0M
2023-09-18 35.99 36.03 35.87 36.03 0.0M
2023-09-15 34.39 34.39 34.30 34.32 0.0M
2023-09-14 34.50 34.50 33.00 34.39 0.0M
2023-09-13 35.80 35.82 32.43 33.21 0.0M
2023-09-12 36.95 36.95 34.05 34.13 0.0M
2023-09-11 35.80 37.59 34.04 35.68 0.0M
2023-09-08 37.71 37.71 35.83 35.83 0.0M
2023-09-07 41.60 41.67 37.71 37.71 0.0M
2023-09-06 36.65 39.85 36.10 39.69 0.0M
2023-09-05 39.00 39.99 37.80 37.96 0.0M
2023-09-04 40.90 40.98 37.79 38.98 0.0M
2023-09-01 42.60 42.60 38.94 39.25 0.0M
2023-08-31 44.90 44.90 40.73 40.74 0.0M
2023-08-30 42.90 42.93 39.35 42.87 0.0M
2023-08-29 39.80 41.95 39.77 40.89 0.0M
2023-08-28 44.00 44.00 41.86 41.86 0.0M
2023-08-25 46.98 47.25 43.66 44.06 0.0M
2023-08-24 46.66 46.66 43.30 45.00 0.0M
2023-08-23 44.39 44.44 44.00 44.44 0.0M
2023-08-22 43.35 43.37 39.51 42.33 0.0M
2023-08-21 41.31 41.31 41.31 41.31 0.0M
2023-08-18 39.30 39.35 39.30 39.35 0.0M
2023-08-17 37.40 37.48 34.61 37.48 0.0M
2023-08-16 35.50 35.70 34.55 35.70 0.0M
2023-08-14 34.00 34.00 32.56 34.00 0.0M
2023-08-11 32.39 32.39 32.39 32.39 0.0M
2023-08-10 30.85 30.85 30.85 30.85 0.0M
2023-08-09 31.50 31.50 29.00 29.39 0.0M
2023-08-08 31.34 31.34 29.85 30.00 0.0M
2023-08-07 30.99 30.99 29.85 29.85 0.0M
2023-08-04 29.75 31.40 29.75 30.99 0.0M
2023-08-03 30.48 30.48 29.25 30.00 0.0M
2023-08-02 32.30 32.30 29.26 29.52 0.0M
2023-08-01 30.80 30.80 29.76 30.80 0.0M
2023-07-31 30.25 31.00 29.10 30.90 0.0M
2023-07-28 29.50 30.25 29.50 30.25 0.0M
2023-07-27 29.47 29.80 28.76 28.85 0.0M
2023-07-26 29.50 29.50 29.10 29.48 0.0M
2023-07-25 29.75 29.75 29.00 29.72 0.0M
2023-07-24 29.50 29.75 29.02 29.60 0.0M
2023-07-21 30.00 30.00 28.76 28.76 0.0M
2023-07-20 29.65 29.65 29.04 29.04 0.0M
2023-07-19 30.00 30.50 30.00 30.49 0.0M
2023-07-18 29.50 29.97 28.42 29.97 0.0M
2023-07-17 30.50 31.00 29.50 29.91 0.0M
2023-07-14 29.55 30.40 29.55 30.30 0.0M
2023-07-13 31.99 31.99 29.53 29.55 0.0M
2023-07-12 30.99 31.50 30.60 30.60 0.0M
2023-07-11 30.50 30.60 30.00 30.60 0.0M
2023-07-10 29.74 29.74 29.74 29.74 0.0M
2023-07-07 29.53 30.49 28.42 30.35 0.0M
2023-07-06 31.50 31.50 29.71 29.91 0.0M
2023-07-05 30.51 31.00 29.51 31.00 0.0M
2023-07-04 31.50 31.51 30.52 30.60 0.0M
2023-07-03 31.49 33.29 31.49 32.00 0.0M
2023-06-30 32.32 32.32 30.32 32.29 0.0M
2023-06-28 30.51 33.35 30.50 30.79 0.0M
2023-06-27 31.99 31.99 30.50 31.98 0.0M
2023-06-26 33.30 33.35 30.25 30.65 0.0M
2023-06-23 29.75 31.98 29.11 31.81 0.0M
2023-06-22 31.05 33.82 30.64 30.64 0.0M
2023-06-21 35.00 35.00 32.25 32.25 0.0M
2023-06-20 32.98 33.94 32.98 33.94 0.0M
2023-06-19 34.47 34.47 31.75 32.98 0.0M
2023-06-16 35.82 35.82 32.92 32.92 0.0M
2023-06-15 34.50 34.99 33.00 34.65 0.0M
2023-06-14 30.26 33.35 30.19 33.35 0.0M
2023-06-13 31.77 31.77 31.77 31.77 0.0M
2023-06-12 33.44 33.45 33.44 33.44 0.0M
2023-06-09 35.19 35.20 35.19 35.19 0.0M
2023-06-08 37.20 38.67 37.04 37.04 0.0M
2023-06-07 39.10 39.10 36.90 38.98 0.0M
2023-06-06 36.67 38.38 36.25 38.20 0.0M
2023-06-05 38.83 39.78 36.66 38.15 0.0M
2023-06-02 41.29 41.44 37.50 38.07 0.0M
2023-06-01 39.64 39.64 36.50 39.47 0.0M
2023-05-31 36.04 36.04 36.04 36.04 0.0M
2023-05-30 30.87 33.04 27.51 32.77 0.0M
2023-05-29 30.62 32.74 28.10 30.04 0.0M
2023-05-26 29.93 30.62 27.20 30.62 0.0M
2023-05-25 31.61 31.61 27.05 27.88 0.0M
2023-05-24 29.90 33.48 29.26 30.05 0.0M
2023-05-23 29.90 32.38 29.00 32.19 0.0M
2023-05-22 31.20 32.50 30.27 31.25 0.0M
2023-05-19 31.20 32.78 30.55 32.52 0.0M
2023-05-18 32.30 32.88 31.43 32.88 0.0M
2023-05-17 37.70 37.70 31.43 31.67 0.0M
2023-05-16 34.98 35.00 30.23 34.92 0.0M
2023-05-15 32.94 32.99 29.10 32.88 0.0M
2023-05-12 30.00 32.34 30.00 31.70 0.0M
2023-05-11 32.90 32.90 29.51 31.75 0.0M
2023-05-10 30.51 31.20 30.51 31.17 0.0M
2023-05-09 29.81 33.43 29.81 30.62 0.0M
2023-05-08 28.19 32.24 28.19 30.77 0.0M
2023-05-05 30.80 30.80 26.90 29.31 0.0M
2023-05-04 31.00 31.50 28.61 28.76 0.0M
2023-05-03 28.55 31.97 28.55 31.05 0.0M
2023-05-02 30.98 30.98 30.40 30.49 0.0M
2023-04-28 32.50 32.50 28.08 28.51 0.0M
2023-04-27 30.33 32.35 30.05 30.26 0.0M
2023-04-26 34.28 34.28 30.86 31.26 0.0M
2023-04-25 35.10 35.10 32.20 34.28 0.0M
2023-04-24 33.25 35.00 31.02 35.00 0.0M
2023-04-21 33.93 35.92 33.93 33.93 0.0M
2023-04-20 33.81 38.99 33.00 37.69 0.0M
2023-04-19 35.44 37.49 32.41 36.39 0.0M
2023-04-18 31.70 34.87 31.70 34.50 0.0M
2023-04-17 32.05 35.49 30.72 31.70 0.0M
2023-04-13 39.58 39.58 32.51 34.00 0.0M
2023-04-12 36.00 36.00 32.00 35.99 0.0M
2023-04-11 36.35 36.35 33.00 34.52 0.0M
2023-04-10 36.75 36.75 33.00 33.06 0.0M
2023-04-06 36.18 36.18 36.00 36.00 0.0M
2023-04-05 36.50 39.58 33.40 36.18 0.0M
2023-04-03 37.78 37.78 35.05 35.99 0.0M
2023-03-31 30.00 34.50 30.00 34.35 0.0M
2023-03-29 31.90 31.97 31.90 31.90 0.0M
2023-03-28 30.00 32.40 29.07 29.07 0.0M
2023-03-27 29.03 33.00 29.03 29.51 0.0M
2023-03-24 33.00 33.00 31.39 31.40 0.0M
2023-03-23 36.00 36.00 33.00 33.00 0.0M
2023-03-22 36.97 36.97 33.10 33.56 0.0M
2023-03-21 36.99 39.47 33.25 33.62 0.0M
2023-03-20 32.05 36.00 32.05 36.00 0.0M
2023-03-17 37.00 37.00 34.25 35.45 0.0M
2023-03-16 35.00 35.00 34.00 34.00 0.0M
2023-03-15 35.80 38.95 34.02 35.12 0.0M
2023-03-14 39.00 39.45 35.41 35.67 0.0M
2023-03-13 42.00 42.02 34.66 39.34 0.0M
2023-03-10 38.45 38.45 38.20 38.20 0.0M
2023-03-09 36.00 39.00 34.03 38.49 0.0M
2023-03-08 43.65 43.65 35.78 37.78 0.0M
2023-03-06 36.01 40.41 36.01 39.75 0.0M
2023-03-03 39.85 39.85 35.90 38.00 0.0M
2023-03-02 37.99 39.99 36.00 39.88 0.0M
2023-03-01 38.00 40.30 35.10 36.78 0.0M
2023-02-28 34.70 38.90 34.70 38.50 0.0M
2023-02-27 37.00 38.00 37.00 38.00 0.0M
2023-02-24 38.30 38.30 34.85 38.30 0.0M
2023-02-23 34.50 39.95 34.50 38.40 0.0M
2023-02-22 38.10 41.90 38.10 38.10 0.0M
2023-02-21 38.05 42.85 38.05 42.30 0.0M
2023-02-20 38.80 41.40 38.05 40.95 0.0M
2023-02-17 44.70 44.70 37.85 38.75 0.0M
2023-02-16 44.10 44.10 38.70 41.50 0.0M
2023-02-15 45.55 45.55 38.00 42.65 0.0M
2023-02-14 37.55 43.40 37.55 42.15 0.0M
2023-02-13 46.90 46.90 41.45 41.50 0.0M
2023-02-10 46.45 46.45 38.15 43.95 0.0M
2023-02-09 36.55 44.25 36.55 42.25 0.0M
2023-02-08 43.90 43.90 37.25 40.50 0.0M
2023-02-07 38.60 40.00 38.60 40.00 0.0M
2023-02-06 37.45 41.35 37.45 38.60 0.0M
2023-02-03 39.45 43.50 39.40 39.40 0.0M
2023-02-02 38.10 42.00 38.10 41.45 0.0M
2023-02-01 43.75 43.80 40.05 40.05 0.0M
2023-01-31 41.35 45.50 41.35 41.80 0.0M
2023-01-30 45.75 45.75 43.50 43.50 0.0M
2023-01-27 43.05 45.80 42.30 45.75 0.0M
2023-01-25 40.55 44.50 40.55 44.50 0.0M
2023-01-24 42.00 44.35 41.60 42.40 0.0M
2023-01-23 42.05 45.90 41.60 42.25 0.0M
2023-01-20 45.90 45.90 43.75 43.75 0.0M
2023-01-19 48.30 48.30 43.75 43.75 0.0M
2023-01-18 45.15 47.40 45.15 46.00 0.0M
2023-01-17 49.10 49.10 45.15 45.15 0.0M
2023-01-16 45.55 47.80 43.50 47.50 0.0M
2023-01-13 45.00 46.20 43.00 45.55 0.0M
2023-01-12 40.20 44.10 40.20 44.05 0.0M
2023-01-11 40.60 44.00 40.60 42.00 0.0M
2023-01-10 40.40 42.40 40.40 42.40 0.0M
2023-01-09 38.70 41.45 38.60 40.40 0.0M
2023-01-06 40.70 40.70 38.60 40.60 0.0M
2023-01-05 39.95 40.70 38.00 40.60 0.0M
2023-01-04 38.20 39.95 38.20 39.00 0.0M
2023-01-03 38.85 39.00 38.05 39.00 0.0M
2023-01-02 40.65 40.65 37.65 38.85 0.0M