International Combustion India Ltd (INTC)

INTC
🏛️ 인도 →
812.80
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 1,488.80 1,500.00 1,414.00 1,479.30 0.0M
2023-12-28 1,445.00 1,505.00 1,390.00 1,455.50 0.0M
2023-12-27 1,580.00 1,580.00 1,385.70 1,406.15 0.0M
2023-12-26 1,299.00 1,414.65 1,260.00 1,414.65 0.0M
2023-12-22 1,145.70 1,178.90 1,126.00 1,178.90 0.0M
2023-12-21 1,125.00 1,150.00 1,105.00 1,122.80 0.0M
2023-12-20 1,197.00 1,197.00 1,111.20 1,127.05 0.0M
2023-12-19 1,140.05 1,164.00 1,140.00 1,142.50 0.0M
2023-12-18 1,160.00 1,184.50 1,140.00 1,167.35 0.0M
2023-12-15 1,199.00 1,216.70 1,161.00 1,169.70 0.0M
2023-12-14 1,178.00 1,189.90 1,160.00 1,169.45 0.0M
2023-12-13 1,208.00 1,208.00 1,160.00 1,178.10 0.0M
2023-12-12 1,217.00 1,217.00 1,170.00 1,194.90 0.0M
2023-12-11 1,162.00 1,235.00 1,162.00 1,217.55 0.0M
2023-12-08 1,250.00 1,250.00 1,190.45 1,198.15 0.0M
2023-12-07 1,295.00 1,310.00 1,250.00 1,253.10 0.0M
2023-12-06 1,311.00 1,312.00 1,286.00 1,306.60 0.0M
2023-12-05 1,281.00 1,336.80 1,275.00 1,280.05 0.0M
2023-12-04 1,317.50 1,317.50 1,270.00 1,293.30 0.0M
2023-12-01 1,297.00 1,298.80 1,255.05 1,269.85 0.0M
2023-11-30 1,275.00 1,280.00 1,230.00 1,237.10 0.0M
2023-11-29 1,288.00 1,288.00 1,240.00 1,277.45 0.0M
2023-11-28 1,250.00 1,259.25 1,212.00 1,251.95 0.0M
2023-11-24 1,217.00 1,250.00 1,180.00 1,199.30 0.0M
2023-11-23 1,206.00 1,268.80 1,206.00 1,227.15 0.0M
2023-11-22 1,234.70 1,250.00 1,168.40 1,236.20 0.0M
2023-11-21 1,250.00 1,280.00 1,212.00 1,229.85 0.0M
2023-11-20 1,342.00 1,378.50 1,263.00 1,275.75 0.0M
2023-11-17 1,318.10 1,318.10 1,312.00 1,318.00 0.0M
2023-11-16 1,292.30 1,292.30 1,292.30 1,292.30 0.0M
2023-11-15 1,345.00 1,345.00 1,318.65 1,318.65 0.0M
2023-11-13 1,345.55 1,345.55 1,345.55 1,345.55 0.0M
2023-11-12 1,373.00 1,373.00 1,373.00 1,373.00 0.0M
2023-11-10 1,363.60 1,363.60 1,340.00 1,349.90 0.0M
2023-11-09 1,336.90 1,336.90 1,336.90 1,336.90 0.0M
2023-11-08 1,310.70 1,310.70 1,310.70 1,310.70 0.0M
2023-11-07 1,288.00 1,288.00 1,285.00 1,285.00 0.0M
2023-11-06 1,262.75 1,262.75 1,262.75 1,262.75 0.0M
2023-11-03 1,190.70 1,238.00 1,190.70 1,238.00 0.0M
2023-11-02 1,239.00 1,239.00 1,214.25 1,215.00 0.0M
2023-11-01 1,241.00 1,241.00 1,238.75 1,239.00 0.0M
2023-10-31 1,292.00 1,292.00 1,264.00 1,264.00 0.0M
2023-10-30 1,250.00 1,275.00 1,249.90 1,267.00 0.0M
2023-10-27 1,241.00 1,250.00 1,241.00 1,250.00 0.0M
2023-10-26 1,257.70 1,257.70 1,257.70 1,257.70 0.0M
2023-10-25 1,283.35 1,283.35 1,283.35 1,283.35 0.0M
2023-10-23 1,350.00 1,350.00 1,309.50 1,309.50 0.0M
2023-10-20 1,336.20 1,336.20 1,336.20 1,336.20 0.0M
2023-10-19 1,302.20 1,310.00 1,276.35 1,310.00 0.0M
2023-10-18 1,302.35 1,302.35 1,302.35 1,302.35 0.0M
2023-10-17 1,276.85 1,276.85 1,276.85 1,276.85 0.0M
2023-10-16 1,251.85 1,251.85 1,251.85 1,251.85 0.0M
2023-10-13 1,227.35 1,227.35 1,227.35 1,227.35 0.0M
2023-10-12 1,203.30 1,203.30 1,203.30 1,203.30 0.0M
2023-10-11 1,179.75 1,179.75 1,179.75 1,179.75 0.0M
2023-10-10 1,156.65 1,156.65 1,150.00 1,156.65 0.0M
2023-10-09 1,134.00 1,134.00 1,134.00 1,134.00 0.0M
2023-10-06 1,090.00 1,111.80 1,090.00 1,111.80 0.0M
2023-10-05 1,091.95 1,091.95 1,049.70 1,090.00 0.0M
2023-10-04 1,079.00 1,079.00 1,070.10 1,071.00 0.0M
2023-10-03 1,100.00 1,100.00 1,089.80 1,089.80 0.0M
2023-09-29 1,089.00 1,111.80 1,089.00 1,111.80 0.0M
2023-09-28 1,086.00 1,124.05 1,086.00 1,090.00 0.0M
2023-09-27 1,058.85 1,102.05 1,058.85 1,102.05 0.0M
2023-09-26 1,080.50 1,080.50 1,080.45 1,080.45 0.0M
2023-09-25 1,102.50 1,102.50 1,102.50 1,102.50 0.0M
2023-09-22 1,150.00 1,150.00 1,124.00 1,125.00 0.0M
2023-09-21 1,147.50 1,147.50 1,146.60 1,146.60 0.0M
2023-09-20 1,164.00 1,170.00 1,164.00 1,170.00 0.0M
2023-09-18 1,187.75 1,187.75 1,187.75 1,187.75 0.0M
2023-09-15 1,211.00 1,217.00 1,180.00 1,211.95 0.0M
2023-09-14 1,219.00 1,219.80 1,179.00 1,209.75 0.0M
2023-09-13 1,081.20 1,171.85 1,062.00 1,171.85 0.0M
2023-09-12 1,142.25 1,185.00 1,085.15 1,116.05 0.0M
2023-09-11 1,189.80 1,229.80 1,122.15 1,142.25 0.0M
2023-09-08 1,235.00 1,235.00 1,171.30 1,181.20 0.0M
2023-09-07 1,234.40 1,234.40 1,135.65 1,232.90 0.0M
2023-09-06 1,175.65 1,175.65 1,175.65 1,175.65 0.0M
2023-09-05 1,119.70 1,119.70 1,119.70 1,119.70 0.0M
2023-09-04 1,066.40 1,066.40 1,066.40 1,066.40 0.0M
2023-09-01 1,013.50 1,015.65 1,013.50 1,015.65 0.0M
2023-08-31 995.75 995.75 995.75 995.75 0.0M
2023-08-30 976.25 976.25 976.25 976.25 0.0M
2023-08-29 957.15 957.15 957.15 957.15 0.0M
2023-08-28 938.40 938.40 938.40 938.40 0.0M
2023-08-25 911.00 920.00 911.00 920.00 0.0M
2023-08-24 940.00 940.00 925.00 925.00 0.0M
2023-08-23 958.90 958.90 940.00 940.00 0.0M
2023-08-22 930.00 947.00 930.00 940.10 0.0M
2023-08-21 928.70 929.20 928.70 929.20 0.0M
2023-08-18 905.50 911.00 905.50 911.00 0.0M
2023-08-17 961.65 961.65 923.95 923.95 0.0M
2023-08-16 905.90 942.80 905.90 942.80 0.0M
2023-08-14 924.35 924.35 924.35 924.35 0.0M
2023-08-11 943.20 943.20 943.20 943.20 0.0M
2023-08-10 962.40 962.40 962.40 962.40 0.0M
2023-08-09 982.00 982.00 982.00 982.00 0.0M
2023-08-08 1,002.20 1,002.20 1,002.00 1,002.00 0.0M
2023-08-07 1,022.40 1,022.40 1,022.40 1,022.40 0.0M
2023-08-04 1,002.40 1,002.40 1,002.40 1,002.40 0.0M
2023-08-03 982.75 982.75 982.75 982.75 0.0M
2023-08-02 963.50 963.50 963.50 963.50 0.0M
2023-08-01 944.65 944.65 944.65 944.65 0.0M
2023-07-31 920.00 926.15 920.00 926.15 0.0M
2023-07-28 891.10 908.90 891.00 908.00 0.0M
2023-07-27 891.10 891.10 891.10 891.10 0.0M
2023-07-26 848.70 848.70 848.70 848.70 0.0M
2023-07-25 800.00 808.30 787.00 808.30 0.0M
2023-07-24 758.80 777.55 756.00 769.85 0.0M
2023-07-21 731.00 758.00 715.00 745.70 0.0M
2023-07-20 710.05 727.30 702.05 722.75 0.0M
2023-07-19 709.40 710.00 681.20 692.70 0.0M
2023-07-18 745.00 745.00 685.25 691.35 0.0M
2023-07-17 709.80 742.40 695.00 734.55 0.0M
2023-07-14 699.00 709.00 684.00 702.40 0.0M
2023-07-13 629.50 702.00 620.00 696.30 0.0M
2023-07-12 615.00 631.00 615.00 618.75 0.0M
2023-07-11 615.05 619.00 542.10 614.55 0.0M
2023-07-10 644.95 644.95 610.60 619.20 0.0M
2023-07-07 640.00 640.00 630.25 631.70 0.0M
2023-07-06 647.00 649.80 636.00 643.10 0.0M
2023-07-05 636.05 645.00 621.40 642.70 0.0M
2023-07-04 636.00 641.50 627.00 638.35 0.0M
2023-07-03 638.80 655.00 625.00 631.45 0.0M
2023-06-30 610.00 650.00 609.00 631.60 0.0M
2023-06-28 584.90 620.00 584.00 599.40 0.0M
2023-06-27 515.00 579.95 515.00 573.00 0.0M
2023-06-26 509.90 516.00 505.00 514.50 0.0M
2023-06-23 518.30 518.70 495.00 503.55 0.0M
2023-06-22 515.00 525.05 510.00 511.20 0.0M
2023-06-21 515.00 524.85 498.35 509.80 0.0M
2023-06-20 527.50 527.75 512.65 519.75 0.0M
2023-06-19 518.50 527.65 502.50 520.30 0.0M
2023-06-16 500.00 518.80 500.00 512.50 0.0M
2023-06-15 486.00 518.80 486.00 496.05 0.0M
2023-06-14 501.00 505.00 494.00 505.00 0.0M
2023-06-13 499.95 504.80 491.25 498.55 0.0M
2023-06-12 509.00 517.75 491.20 495.00 0.0M
2023-06-09 505.80 508.95 497.00 501.15 0.0M
2023-06-08 515.05 527.70 491.50 499.20 0.0M
2023-06-07 529.00 531.20 501.20 515.65 0.0M
2023-06-06 538.00 538.75 525.05 526.15 0.0M
2023-06-05 534.40 538.75 517.00 530.20 0.0M
2023-06-02 518.70 529.75 510.00 513.75 0.0M
2023-06-01 514.90 518.80 506.50 513.65 0.0M
2023-05-31 497.55 518.80 491.50 512.30 0.0M
2023-05-30 490.00 499.50 488.00 497.55 0.0M
2023-05-29 498.90 510.00 480.00 487.15 0.0M
2023-05-26 524.95 538.80 481.20 484.35 0.0M
2023-05-25 489.00 509.00 480.00 498.90 0.0M
2023-05-24 476.00 488.95 461.20 480.60 0.0M
2023-05-23 467.20 483.90 467.20 480.00 0.0M
2023-05-22 470.00 483.90 464.00 468.10 0.0M
2023-05-19 485.00 489.45 464.00 470.00 0.0M
2023-05-18 486.00 486.00 475.10 476.90 0.0M
2023-05-17 499.90 515.00 469.95 474.50 0.0M
2023-05-16 525.10 525.10 465.00 484.50 0.0M
2023-05-15 531.95 531.95 522.05 523.00 0.0M
2023-05-12 532.50 533.00 522.00 527.90 0.0M
2023-05-11 525.50 537.50 525.15 531.25 0.0M
2023-05-10 539.00 543.05 521.10 527.35 0.0M
2023-05-09 512.95 532.90 511.95 529.80 0.0M
2023-05-08 505.00 511.00 502.00 506.75 0.0M
2023-05-05 513.70 513.70 498.00 498.00 0.0M
2023-05-04 506.00 516.95 497.50 504.95 0.0M
2023-05-03 512.00 512.00 497.00 505.75 0.0M
2023-05-02 498.70 518.80 486.05 499.00 0.0M
2023-04-28 490.00 490.00 481.05 482.50 0.0M
2023-04-27 498.70 498.80 477.10 480.65 0.0M
2023-04-26 490.00 496.90 485.05 496.35 0.0M
2023-04-25 487.40 490.00 481.00 485.10 0.0M
2023-04-24 487.40 487.40 458.15 480.25 0.0M
2023-04-21 465.00 465.00 455.10 460.60 0.0M
2023-04-20 455.00 455.00 450.00 453.80 0.0M
2023-04-19 453.00 461.80 452.50 455.65 0.0M
2023-04-18 468.80 478.80 440.00 450.60 0.0M
2023-04-17 468.80 468.80 453.00 460.80 0.0M
2023-04-13 468.75 468.80 458.00 461.40 0.0M
2023-04-12 454.00 468.45 450.00 465.50 0.0M
2023-04-11 456.95 457.00 447.70 449.45 0.0M
2023-04-10 455.00 455.00 438.20 452.70 0.0M
2023-04-06 441.30 454.20 431.20 449.45 0.0M
2023-04-05 459.00 459.00 442.25 450.00 0.0M
2023-04-03 426.50 449.75 426.50 439.30 0.0M
2023-03-31 430.00 454.00 425.00 432.35 0.0M
2023-03-29 410.25 426.95 410.25 419.90 0.0M
2023-03-28 439.30 439.30 413.50 413.60 0.0M
2023-03-27 458.00 458.00 428.05 428.05 0.0M
2023-03-24 429.90 462.00 429.90 433.65 0.0M
2023-03-23 430.00 434.00 418.05 425.00 0.0M
2023-03-22 425.00 425.00 406.50 421.90 0.0M
2023-03-21 403.00 418.95 401.25 407.15 0.0M
2023-03-20 414.50 420.00 404.25 411.35 0.0M
2023-03-17 434.00 434.00 417.00 429.10 0.0M
2023-03-16 418.60 428.00 415.00 427.05 0.0M
2023-03-15 439.40 439.40 410.00 418.60 0.0M
2023-03-14 419.00 441.95 413.10 419.95 0.0M
2023-03-13 429.80 470.00 418.50 429.55 0.0M
2023-03-10 398.70 434.80 380.00 424.65 0.0M
2023-03-09 370.00 400.00 370.00 390.90 0.0M
2023-03-08 370.45 370.45 360.00 363.40 0.0M
2023-03-06 380.00 380.00 365.00 372.45 0.0M
2023-03-03 378.00 378.00 376.00 378.00 0.0M
2023-03-02 362.00 380.00 360.00 375.25 0.0M
2023-03-01 356.00 372.50 356.00 368.45 0.0M
2023-02-28 355.95 359.80 353.00 356.20 0.0M
2023-02-27 355.10 361.95 345.00 348.25 0.0M
2023-02-24 354.00 363.00 350.00 361.95 0.0M
2023-02-23 351.10 360.00 351.10 352.65 0.0M
2023-02-22 381.70 384.95 345.00 355.75 0.0M
2023-02-21 387.50 398.70 362.15 364.00 0.0M
2023-02-20 364.00 373.95 364.00 364.05 0.0M
2023-02-17 370.00 372.00 367.00 372.00 0.0M
2023-02-16 374.00 374.00 365.00 368.05 0.0M
2023-02-15 359.10 363.70 350.00 363.25 0.0M
2023-02-14 360.00 365.00 359.00 359.10 0.0M
2023-02-13 380.00 380.00 359.00 360.60 0.0M
2023-02-10 360.10 369.00 360.10 365.30 0.0M
2023-02-09 379.90 379.90 359.00 370.55 0.0M
2023-02-08 357.00 374.50 357.00 368.40 0.0M
2023-02-07 387.40 387.40 352.05 360.45 0.0M
2023-02-06 413.00 413.00 361.20 371.15 0.0M
2023-02-03 380.50 424.00 380.00 393.10 0.0M
2023-02-02 334.00 397.00 332.00 378.85 0.0M
2023-02-01 325.50 337.50 325.50 331.20 0.0M
2023-01-30 332.00 332.00 322.25 322.55 0.0M
2023-01-27 322.25 330.00 322.05 326.50 0.0M
2023-01-25 332.50 334.65 326.05 334.45 0.0M
2023-01-24 331.30 341.00 331.30 331.70 0.0M
2023-01-23 330.00 343.50 328.00 341.05 0.0M
2023-01-20 350.00 350.00 325.50 325.50 0.0M
2023-01-19 320.00 334.00 320.00 325.05 0.0M
2023-01-18 322.05 324.00 318.50 324.00 0.0M
2023-01-17 332.00 337.95 324.00 324.00 0.0M
2023-01-16 337.50 337.50 332.00 332.00 0.0M
2023-01-13 329.95 331.00 329.95 331.00 0.0M
2023-01-12 323.55 325.10 323.55 325.10 0.0M
2023-01-11 325.40 329.00 325.00 325.80 0.0M
2023-01-10 327.75 329.95 326.00 326.50 0.0M
2023-01-09 331.00 333.00 327.05 330.05 0.0M
2023-01-06 339.00 339.00 326.00 331.00 0.0M
2023-01-05 341.70 341.70 331.75 339.15 0.0M
2023-01-04 332.55 338.05 331.00 337.65 0.0M
2023-01-03 337.00 337.00 325.30 334.00 0.0M
2023-01-02 339.00 339.00 327.70 333.45 0.0M