Invigorated Business Consulting Ltd (INVG)

INVG
🏛️ 인도 →
8.23
마지막 업데이트: 2025-09-25
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-26 8.99 9.00 8.60 8.75 0.0M
2023-12-21 9.05 9.05 8.30 9.05 0.1M
2023-12-20 8.62 8.62 8.62 8.62 0.0M
2023-12-19 8.21 8.21 8.21 8.21 0.0M
2023-12-18 7.82 7.82 7.82 7.82 0.0M
2023-12-11 7.45 7.45 6.75 7.45 0.0M
2023-12-04 7.10 7.10 7.10 7.10 0.0M
2023-11-28 6.77 6.77 6.77 6.77 0.0M
2023-11-20 6.15 6.45 5.85 6.45 0.1M
2023-11-13 6.15 6.47 6.15 6.15 0.0M
2023-11-06 6.47 6.47 6.47 6.47 0.0M
2023-10-30 7.10 7.16 6.81 6.81 0.0M
2023-10-23 7.16 7.53 7.16 7.16 0.0M
2023-10-16 7.53 7.53 7.53 7.53 0.0M
2023-10-09 8.20 8.20 7.85 7.92 0.0M
2023-10-03 8.21 8.64 8.21 8.21 0.0M
2023-09-22 8.23 8.64 8.23 8.64 0.0M
2023-09-21 8.23 8.23 8.23 8.23 0.0M
2023-09-20 7.84 7.84 7.84 7.84 0.0M
2023-09-18 7.47 7.47 7.47 7.47 0.0M
2023-09-11 7.12 7.12 7.12 7.12 0.0M
2023-09-04 6.79 6.79 6.79 6.79 0.0M
2023-08-28 6.17 6.47 6.17 6.47 0.0M
2023-08-21 6.16 6.17 5.60 6.17 0.0M
2023-08-14 5.84 6.43 5.84 5.88 0.0M
2023-08-07 6.45 6.45 6.14 6.14 0.0M
2023-07-31 6.80 6.80 6.46 6.46 0.0M
2023-07-24 7.15 7.15 6.80 6.80 0.0M
2023-07-17 7.52 7.52 7.15 7.15 0.0M
2023-07-10 7.87 7.87 7.52 7.52 0.0M
2023-07-03 8.09 8.09 7.69 7.91 0.0M
2023-06-23 7.94 8.09 7.55 8.09 0.1M
2023-06-22 7.71 7.71 7.71 7.71 0.0M
2023-06-21 7.35 7.35 7.35 7.35 0.0M
2023-06-20 7.00 7.00 7.00 7.00 0.0M
2023-06-19 6.67 6.67 6.67 6.67 0.0M
2023-06-16 6.48 6.48 5.88 6.36 0.1M
2023-06-15 6.18 6.18 6.18 6.18 0.0M
2023-06-14 5.89 5.89 5.89 5.89 0.0M
2023-06-13 5.61 5.61 5.61 5.61 0.0M
2023-06-12 5.30 5.35 5.30 5.35 0.0M
2023-06-09 4.90 5.10 4.90 5.10 0.0M
2023-06-08 4.85 5.35 4.85 4.86 0.0M
2023-06-07 4.95 5.19 4.80 5.10 0.0M
2023-06-06 4.75 4.95 4.72 4.95 0.0M
2023-06-02 4.72 4.72 4.72 4.72 0.0M
2023-06-01 4.71 4.71 4.71 4.71 0.0M
2023-05-31 5.22 5.22 4.75 4.82 0.0M
2023-05-30 4.98 4.98 4.98 4.98 0.0M
2023-05-29 4.75 4.97 4.75 4.75 0.0M
2023-05-26 4.97 5.21 4.97 4.97 0.0M
2023-05-25 4.97 4.97 4.97 4.97 0.0M
2023-05-24 4.89 5.39 4.89 4.97 0.0M
2023-05-23 5.15 5.17 5.14 5.14 0.0M
2023-05-22 5.42 5.42 5.38 5.40 0.0M
2023-05-19 6.17 6.17 5.59 5.66 0.0M
2023-05-18 6.08 6.38 5.78 5.88 0.0M
2023-05-17 6.35 6.35 6.08 6.08 0.0M
2023-05-16 6.68 6.68 6.35 6.35 0.0M
2023-05-15 7.12 7.12 6.67 6.68 0.0M
2023-05-12 7.18 7.18 6.60 6.79 0.0M
2023-05-11 6.40 7.05 6.39 6.85 0.0M
2023-05-10 7.20 7.21 6.53 6.72 0.0M
2023-05-09 6.66 6.87 6.66 6.87 0.0M
2023-05-08 6.53 6.64 6.53 6.55 0.0M
2023-05-05 5.95 6.53 5.95 6.33 0.0M
2023-05-04 6.23 6.23 6.00 6.23 0.0M
2023-05-03 5.92 5.94 5.80 5.94 0.0M
2023-05-02 6.00 6.00 5.66 5.66 0.0M
2023-04-28 5.68 6.16 5.68 5.72 0.0M
2023-04-27 6.17 6.17 5.88 5.97 0.0M
2023-04-26 6.38 6.39 5.84 6.18 0.0M
2023-04-25 5.65 6.18 5.65 6.09 0.0M
2023-04-24 5.89 5.89 5.89 5.89 0.0M
2023-04-21 6.83 6.83 6.19 6.19 0.1M
2023-04-20 6.51 6.51 6.51 6.51 0.0M
2023-04-19 6.20 6.20 6.20 6.20 0.0M
2023-04-18 5.91 5.91 5.91 5.91 0.0M
2023-04-17 5.63 5.63 5.63 5.63 0.0M
2023-04-13 5.37 5.37 5.37 5.37 0.0M
2023-04-12 5.12 5.12 5.12 5.12 0.0M
2023-04-11 4.88 4.88 4.88 4.88 0.0M
2023-04-10 4.66 4.66 4.52 4.65 0.0M
2023-04-06 4.44 4.44 4.44 4.44 0.0M
2023-04-05 4.65 4.67 4.65 4.65 0.0M
2023-04-03 5.09 5.34 4.84 4.87 0.0M
2023-03-29 5.26 5.50 5.00 5.09 0.0M
2023-03-28 5.40 5.43 5.26 5.26 0.0M
2023-03-27 5.59 5.86 5.32 5.43 0.0M
2023-03-24 6.05 6.05 5.55 5.59 0.0M
2023-03-23 5.78 5.78 5.60 5.78 0.0M
2023-03-22 5.50 5.52 5.50 5.51 0.0M
2023-03-21 5.51 5.78 5.51 5.78 0.0M
2023-03-20 5.01 5.51 5.01 5.51 0.0M
2023-03-17 5.25 5.25 5.00 5.25 0.0M
2023-03-16 5.20 5.52 5.00 5.00 0.0M
2023-03-15 4.76 5.26 4.76 5.26 0.0M
2023-03-13 5.01 5.01 5.01 5.01 0.0M
2023-03-06 5.27 5.27 5.27 5.27 0.0M
2023-02-27 5.54 5.54 5.54 5.54 0.0M
2023-02-20 5.83 5.83 5.83 5.83 0.0M
2023-02-13 6.13 6.13 6.13 6.13 0.0M
2023-02-06 6.45 6.45 6.45 6.45 0.0M
2023-01-30 6.95 7.00 6.75 6.78 0.0M
2023-01-23 7.13 7.13 6.78 7.07 0.0M
2023-01-16 7.50 7.50 7.13 7.13 0.0M
2023-01-09 7.50 7.50 7.50 7.50 0.0M
2023-01-02 7.49 7.88 7.49 7.50 0.0M