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
2024-12-30 10.65 10.65 10.12 10.12 0.0M
2024-12-23 10.65 10.65 10.12 10.65 0.0M
2024-12-19 10.20 10.65 10.20 10.65 0.0M
2024-12-18 10.15 10.15 9.80 10.15 0.1M
2024-12-17 9.67 9.67 9.67 9.67 0.0M
2024-12-16 9.21 9.21 9.21 9.21 0.0M
2024-12-13 8.77 8.78 8.77 8.78 0.0M
2024-12-12 8.37 8.37 8.37 8.37 0.0M
2024-12-11 7.98 7.98 7.98 7.98 0.0M
2024-12-10 7.24 7.60 7.24 7.60 0.0M
2024-12-09 6.73 7.24 6.60 7.24 0.0M
2024-12-06 6.69 6.90 6.69 6.90 0.0M
2024-12-05 7.74 7.74 7.03 7.03 0.0M
2024-12-04 7.38 7.38 7.37 7.38 0.0M
2024-12-03 7.03 7.03 7.03 7.03 0.0M
2024-12-02 7.36 7.36 6.70 6.70 0.0M
2024-11-29 6.43 7.02 6.43 7.01 0.0M
2024-11-28 6.98 6.98 6.36 6.69 0.0M
2024-11-27 6.91 6.91 6.52 6.65 0.0M
2024-11-26 6.85 6.85 6.85 6.85 0.0M
2024-11-25 7.03 7.15 6.85 6.85 0.0M
2024-11-22 7.52 7.52 7.15 7.21 0.0M
2024-11-21 7.15 7.52 7.15 7.52 0.0M
2024-11-19 7.71 7.71 6.99 7.17 0.0M
2024-11-18 7.34 7.35 6.71 7.35 0.0M
2024-11-14 7.03 7.03 6.38 7.00 0.0M
2024-11-13 7.00 7.35 6.70 6.70 0.0M
2024-11-12 7.20 7.20 7.00 7.00 0.0M
2024-11-11 6.66 7.30 6.66 7.23 0.0M
2024-10-28 6.64 6.98 6.64 6.98 0.0M
2024-10-21 6.98 7.69 6.98 6.98 0.0M
2024-10-14 7.34 8.10 7.34 7.34 0.0M
2024-10-07 8.12 8.12 7.72 7.72 0.0M
2024-09-30 8.24 8.29 7.88 8.12 0.0M
2024-09-23 8.26 8.69 8.26 8.29 0.0M
2024-09-16 9.14 9.14 8.69 8.69 0.0M
2024-09-09 9.14 9.62 9.14 9.14 0.0M
2024-09-02 9.62 10.10 9.62 9.62 0.0M
2024-08-26 10.12 10.12 10.12 10.12 0.0M
2024-08-20 10.71 10.71 9.69 10.65 0.0M
2024-08-19 10.20 10.20 10.18 10.20 0.0M
2024-08-16 9.72 9.72 9.10 9.72 0.0M
2024-08-14 9.25 9.26 9.25 9.26 0.0M
2024-08-13 8.81 8.82 8.75 8.82 0.0M
2024-08-12 8.40 8.40 7.60 8.40 0.0M
2024-08-09 8.10 8.10 7.40 8.00 0.0M
2024-08-08 7.96 7.96 7.22 7.78 0.0M
2024-08-07 8.29 8.29 7.59 7.59 0.0M
2024-08-06 7.65 8.32 7.61 7.98 0.0M
2024-08-05 7.33 8.09 7.33 7.99 0.0M
2024-08-02 7.71 7.71 7.60 7.71 0.0M
2024-08-01 6.75 7.35 6.65 7.35 0.0M
2024-07-31 7.05 7.50 6.85 7.00 0.0M
2024-07-30 7.30 7.30 7.10 7.15 0.0M
2024-07-29 7.71 7.71 7.00 7.40 0.0M
2024-07-26 6.70 7.36 6.66 7.35 0.0M
2024-07-25 6.50 7.08 6.50 7.01 0.0M
2024-07-24 7.00 7.00 6.67 6.75 0.0M
2024-07-23 7.02 7.02 7.02 7.02 0.0M
2024-07-22 6.69 7.39 6.69 7.38 0.0M
2024-07-19 7.04 7.04 7.04 7.04 0.0M
2024-07-18 7.80 8.15 7.41 7.41 0.0M
2024-07-16 8.14 8.15 7.39 7.80 0.0M
2024-07-15 7.77 7.77 7.61 7.77 0.0M
2024-07-12 7.40 7.40 7.40 7.40 0.0M
2024-07-11 7.05 7.05 7.05 7.05 0.0M
2024-07-10 6.72 6.72 6.72 6.72 0.0M
2024-07-09 6.10 6.40 6.10 6.40 0.0M
2024-07-08 6.22 6.53 5.93 6.10 0.0M
2024-07-01 6.25 6.70 6.22 6.22 0.0M
2024-06-24 6.88 7.22 6.54 6.54 0.0M
2024-06-18 6.81 6.88 6.81 6.88 0.0M
2024-06-10 7.29 7.29 7.15 7.16 0.0M
2024-06-03 7.52 7.52 7.52 7.52 0.0M
2024-05-27 7.91 7.91 7.91 7.91 0.0M
2024-05-21 8.46 8.46 8.32 8.32 0.0M
2024-05-13 9.00 9.17 8.72 8.75 0.0M
2024-05-06 8.72 9.17 8.72 9.17 0.0M
2024-04-29 9.64 9.64 9.16 9.17 0.0M
2024-04-22 9.64 9.64 9.64 9.64 0.0M
2024-04-19 9.19 9.19 9.18 9.19 0.0M
2024-04-18 8.76 8.76 8.76 8.76 0.0M
2024-04-16 8.35 8.35 8.35 8.35 0.0M
2024-04-15 7.59 7.96 7.59 7.96 0.0M
2024-04-12 7.58 7.59 7.58 7.59 0.0M
2024-04-10 7.23 7.23 7.22 7.23 0.1M
2024-04-09 6.89 6.89 6.89 6.89 0.0M
2024-04-08 6.57 6.57 6.57 6.57 0.0M
2024-04-05 6.26 6.26 6.26 6.26 0.0M
2024-04-04 5.97 5.97 5.97 5.97 0.0M
2024-04-03 5.69 5.69 5.69 5.69 0.0M
2024-04-02 5.42 5.42 5.42 5.42 0.0M
2024-04-01 5.55 5.55 5.17 5.17 0.0M
2024-03-28 5.05 5.53 5.03 5.29 0.0M
2024-03-27 5.50 5.79 5.27 5.27 0.0M
2024-03-26 5.77 6.05 5.52 5.52 0.0M
2024-03-22 5.77 5.77 5.77 5.77 0.0M
2024-03-21 5.70 5.75 5.70 5.75 0.0M
2024-03-20 5.58 5.63 5.58 5.63 0.0M
2024-03-19 5.72 5.80 5.72 5.80 0.0M
2024-03-18 5.84 6.02 5.84 6.02 0.0M
2024-03-15 6.14 6.46 6.14 6.14 0.0M
2024-03-14 6.46 6.46 6.46 6.46 0.0M
2024-03-11 6.80 6.80 6.80 6.80 0.0M
2024-03-04 7.13 7.25 7.13 7.13 0.0M
2024-02-26 7.50 7.60 7.50 7.50 0.0M
2024-02-19 7.87 8.69 7.87 7.89 0.0M
2024-02-12 7.86 8.68 7.86 8.28 0.0M
2024-02-05 8.00 8.27 7.86 8.27 0.0M
2024-01-29 8.25 8.27 8.20 8.27 0.0M
2024-01-23 7.86 8.27 7.86 8.27 0.0M
2024-01-15 8.70 8.70 8.27 8.27 0.0M
2024-01-08 8.70 8.70 8.70 8.70 0.0M
2024-01-01 8.75 8.75 8.55 8.70 0.0M