Ishaan Infrastructures and Shelters Ltd (ISHN)

ISHN
🏛️ 인도 →
9.46
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 8.90 9.85 8.33 9.55 0.0M
2024-12-30 9.40 9.45 8.51 9.05 0.0M
2024-12-27 9.64 9.80 8.76 9.27 0.0M
2024-12-26 9.45 10.10 9.12 9.64 0.1M
2024-12-24 10.30 10.45 9.21 10.12 0.1M
2024-12-23 9.98 10.23 8.60 10.23 0.1M
2024-12-20 8.51 9.65 8.51 9.30 0.0M
2024-12-19 8.70 9.28 8.60 9.13 0.0M
2024-12-18 8.98 9.43 8.18 8.70 0.0M
2024-12-17 10.05 10.49 9.04 9.04 0.2M
2024-12-16 11.20 11.20 9.60 10.04 0.0M
2024-12-13 10.44 10.44 9.10 10.27 0.2M
2024-12-12 10.20 10.20 9.10 9.61 0.0M
2024-12-11 9.70 9.89 9.44 9.60 0.0M
2024-12-10 9.30 9.85 8.26 9.51 0.0M
2024-12-09 9.30 9.30 8.40 8.96 0.0M
2024-12-06 9.35 9.35 8.30 9.10 0.0M
2024-12-05 9.64 9.64 8.51 9.01 0.0M
2024-12-04 9.36 9.36 9.30 9.30 0.0M
2024-12-03 9.20 9.79 8.80 9.18 0.1M
2024-12-02 9.15 10.80 8.90 9.77 0.1M
2024-11-29 9.89 9.89 9.40 9.88 0.0M
2024-11-28 10.20 10.20 9.36 9.89 0.0M
2024-11-27 9.85 10.37 9.67 9.76 0.0M
2024-11-26 9.98 9.99 9.26 9.43 0.0M
2024-11-25 10.00 10.50 9.66 9.98 0.0M
2024-11-22 10.26 10.50 9.45 10.00 0.0M
2024-11-21 9.41 11.10 9.41 10.06 0.0M
2024-11-19 9.98 10.70 9.36 10.11 0.0M
2024-11-18 10.74 10.74 9.26 10.18 0.0M
2024-11-14 9.78 9.85 9.65 9.85 0.0M
2024-11-13 9.79 9.90 9.59 9.63 0.0M
2024-11-12 10.02 10.02 9.78 9.79 0.0M
2024-11-11 10.10 10.10 9.01 9.82 0.0M
2024-11-08 10.07 10.07 9.25 9.58 0.0M
2024-11-07 8.95 10.08 8.94 9.98 0.0M
2024-11-06 9.37 9.85 8.91 9.17 0.0M
2024-11-05 9.99 9.99 9.12 9.37 0.0M
2024-11-04 11.09 11.09 9.09 9.60 0.3M
2024-11-01 10.50 10.50 9.82 10.09 0.0M
2024-10-31 10.15 10.15 8.77 9.91 0.0M
2024-10-30 9.73 9.79 8.35 9.29 0.0M
2024-10-29 10.45 10.45 8.64 8.90 0.0M
2024-10-28 9.49 9.60 8.90 9.60 0.0M
2024-10-25 8.36 8.80 7.68 8.73 0.2M
2024-10-24 7.51 8.00 7.50 8.00 0.2M
2024-10-23 7.51 7.99 7.26 7.51 0.0M
2024-10-22 8.01 8.95 7.81 8.06 0.0M
2024-10-21 7.99 8.54 7.22 8.44 0.1M
2024-10-18 8.00 8.60 7.51 8.02 0.1M
2024-10-17 8.90 8.98 7.60 8.01 0.0M
2024-10-16 8.99 8.99 8.10 8.26 0.0M
2024-10-15 9.99 10.50 9.00 9.00 0.0M
2024-10-14 9.63 10.38 9.56 9.99 0.0M
2024-10-11 9.32 9.97 8.49 9.44 0.0M
2024-10-10 10.15 10.99 9.14 9.14 0.0M
2024-10-09 10.80 10.80 9.55 10.15 0.0M
2024-10-08 9.83 9.83 8.94 9.82 0.0M
2024-10-07 9.00 9.21 8.51 8.94 0.0M
2024-10-04 8.78 8.78 8.37 8.78 0.0M
2024-10-03 8.15 8.37 8.15 8.37 0.0M
2024-10-01 7.55 7.98 7.25 7.98 0.0M
2024-09-30 7.93 7.95 7.57 7.60 0.0M
2024-09-27 7.85 8.16 7.85 7.93 0.0M
2024-09-26 7.92 8.31 7.92 7.93 0.0M
2024-09-25 8.10 8.29 7.57 7.92 0.0M
2024-09-24 7.53 7.90 7.18 7.90 0.0M
2024-09-23 8.22 8.22 7.51 7.53 0.0M
2024-09-20 7.83 7.83 7.48 7.83 0.0M
2024-09-19 8.57 8.61 7.81 7.83 0.0M
2024-09-18 8.40 8.40 8.20 8.20 0.0M
2024-09-17 7.50 8.00 7.50 8.00 0.0M
2024-09-16 8.00 8.00 7.50 7.62 0.0M
2024-09-13 7.77 7.77 7.62 7.62 0.0M
2024-09-12 7.90 7.90 7.77 7.77 0.0M
2024-09-11 8.02 8.02 7.90 7.90 0.0M
2024-09-10 8.02 8.02 8.02 8.02 0.0M
2024-09-09 8.02 8.02 8.00 8.02 0.0M
2024-09-06 8.02 8.02 8.02 8.02 0.0M
2024-09-05 8.02 8.18 7.86 8.18 0.0M
2024-09-04 8.02 8.02 8.02 8.02 0.0M
2024-09-03 8.19 8.19 8.18 8.18 0.0M
2024-09-02 8.18 8.18 8.18 8.18 0.0M
2024-08-30 7.86 8.02 7.86 8.02 0.1M
2024-08-29 8.05 8.05 8.02 8.02 0.0M
2024-08-28 8.19 8.19 8.07 8.07 0.0M
2024-08-27 8.10 8.23 8.10 8.23 0.0M
2024-08-26 8.40 8.40 8.24 8.24 0.0M
2024-08-23 8.40 8.50 8.40 8.40 0.0M
2024-08-22 8.40 8.45 8.40 8.40 0.0M
2024-08-21 8.50 8.50 8.33 8.33 0.0M
2024-08-20 8.50 8.50 8.50 8.50 0.0M
2024-08-19 8.79 8.79 8.62 8.62 0.0M
2024-08-16 8.95 8.95 8.79 8.79 0.0M
2024-08-14 8.79 8.96 8.79 8.96 0.0M
2024-08-13 8.79 8.96 8.79 8.79 0.0M
2024-08-12 8.79 8.79 8.79 8.79 0.0M
2024-08-09 8.79 8.79 8.79 8.79 0.0M
2024-08-08 8.97 8.97 8.13 8.96 0.0M
2024-08-07 8.55 8.55 7.80 8.55 0.0M
2024-08-06 7.77 8.15 7.77 8.15 0.0M
2024-08-05 7.77 7.77 7.40 7.77 0.0M
2024-08-02 7.40 7.40 7.40 7.40 0.0M
2024-08-01 7.16 7.20 7.16 7.20 0.0M
2024-07-31 7.38 7.40 7.16 7.16 0.0M
2024-07-30 7.50 7.87 7.50 7.53 0.0M
2024-07-29 7.85 7.85 7.14 7.50 0.0M
2024-07-26 7.60 7.60 7.51 7.51 0.0M
2024-07-25 7.66 7.80 7.66 7.66 0.0M
2024-07-24 7.84 7.84 7.80 7.80 0.0M
2024-07-23 7.84 7.84 7.84 7.84 0.0M
2024-07-22 7.95 7.95 7.84 7.84 0.0M
2024-07-19 8.00 8.00 8.00 8.00 0.0M
2024-07-18 8.16 8.16 8.16 8.16 0.0M
2024-07-16 8.32 8.32 8.32 8.32 0.0M
2024-07-15 8.48 8.48 8.48 8.48 0.0M
2024-07-12 8.65 8.65 8.65 8.65 0.0M
2024-07-11 8.99 8.99 8.82 8.82 0.0M
2024-07-10 8.99 9.17 8.99 8.99 0.0M
2024-07-09 9.19 9.19 9.17 9.17 0.0M
2024-07-08 9.01 9.01 9.01 9.01 0.0M
2024-07-05 9.01 9.01 9.00 9.01 0.1M
2024-07-04 8.50 8.84 8.50 8.84 0.1M
2024-07-03 8.67 8.67 8.67 8.67 0.1M
2024-07-02 8.50 8.50 8.50 8.50 0.0M
2024-07-01 8.34 8.34 8.34 8.34 0.0M
2024-06-28 8.18 8.18 8.18 8.18 0.0M
2024-06-27 8.02 8.02 8.02 8.02 0.0M
2024-06-26 7.87 7.87 7.87 7.87 0.0M
2024-06-25 7.72 7.72 7.72 7.72 0.0M
2024-06-24 7.30 7.57 7.30 7.57 0.0M
2024-06-21 7.43 7.43 7.30 7.43 0.0M
2024-06-20 7.25 7.29 7.25 7.29 0.0M
2024-06-19 7.04 7.15 7.04 7.15 0.1M
2024-06-18 7.17 7.17 7.04 7.04 0.0M
2024-06-14 7.32 7.32 7.18 7.18 0.0M
2024-06-13 7.46 7.46 7.32 7.32 0.1M
2024-06-12 7.18 7.32 7.18 7.32 0.0M
2024-06-11 7.04 7.18 7.04 7.18 0.1M
2024-06-10 7.04 7.08 7.04 7.04 0.6M
2024-06-07 7.18 7.18 7.08 7.18 0.0M
2024-06-06 7.04 7.04 7.04 7.04 0.0M
2024-06-05 6.85 6.91 6.85 6.91 0.1M
2024-06-04 6.91 6.91 6.90 6.91 0.0M
2024-06-03 6.52 6.78 6.52 6.78 0.0M
2024-05-31 6.65 6.65 6.65 6.65 0.0M
2024-05-30 6.28 6.52 6.28 6.52 0.0M
2024-05-29 6.21 6.40 6.21 6.40 0.0M
2024-05-28 6.05 6.28 6.05 6.28 0.0M
2024-05-27 6.16 6.16 6.16 6.16 0.0M
2024-05-24 6.02 6.15 6.02 6.04 0.0M
2024-05-23 6.12 6.12 6.12 6.12 0.0M
2024-05-22 5.83 5.83 5.83 5.83 0.0M
2024-05-21 5.55 5.56 5.55 5.56 0.0M
2024-05-18 5.30 5.30 5.30 5.30 0.0M
2024-05-17 5.19 5.19 5.05 5.05 0.0M
2024-05-16 5.20 5.20 5.20 5.20 0.0M
2024-05-15 5.35 5.35 5.20 5.20 0.0M
2024-05-14 4.69 5.16 4.69 5.10 0.0M
2024-05-13 4.92 4.92 4.92 4.92 0.0M
2024-05-10 5.15 5.25 5.15 5.17 0.0M
2024-05-09 5.24 5.25 5.24 5.25 0.0M
2024-05-08 5.79 5.79 5.51 5.51 0.0M
2024-05-07 5.80 5.80 5.79 5.79 0.0M
2024-05-06 6.08 6.09 6.08 6.09 0.0M
2024-05-03 6.37 6.66 6.37 6.40 0.0M
2024-05-02 6.38 6.69 6.38 6.69 0.0M
2024-04-30 6.90 6.90 6.37 6.38 0.0M
2024-04-29 6.72 6.72 6.70 6.70 0.0M
2024-04-26 6.75 7.05 6.40 6.40 0.1M
2024-04-25 6.72 6.72 6.31 6.72 0.2M
2024-04-24 6.10 6.40 6.10 6.40 0.0M
2024-04-23 6.07 6.10 6.05 6.10 0.3M
2024-04-22 5.60 6.07 5.60 6.07 0.2M
2024-04-19 5.79 5.79 5.79 5.79 0.0M
2024-04-18 6.08 6.09 6.08 6.09 0.0M
2024-04-16 6.65 6.65 6.40 6.40 0.4M
2024-04-15 6.05 6.05 6.05 6.05 0.0M
2024-04-12 5.50 5.50 5.50 5.50 0.1M
2024-04-10 5.15 5.15 4.91 5.00 0.0M
2024-04-09 5.27 5.27 4.82 5.15 0.0M
2024-04-08 5.50 5.50 4.80 4.80 0.0M
2024-04-05 4.60 5.29 4.60 5.29 0.1M
2024-04-04 4.80 5.00 4.80 4.81 0.0M
2024-04-03 5.00 5.25 5.00 5.00 0.0M
2024-04-02 5.05 5.05 5.00 5.05 0.0M
2024-04-01 4.81 5.05 4.81 4.81 0.0M
2024-03-28 4.98 4.98 4.81 4.81 0.0M
2024-03-27 5.23 5.23 4.75 4.75 0.0M
2024-03-26 5.01 5.01 5.00 5.00 0.0M
2024-03-22 4.71 4.78 4.70 4.78 0.0M
2024-03-21 4.70 4.80 4.70 4.70 0.0M
2024-03-20 4.94 4.94 4.94 4.94 0.2M
2024-03-19 5.20 5.20 5.19 5.19 0.0M
2024-03-18 5.20 5.40 5.20 5.40 0.0M
2024-03-15 5.13 5.20 5.13 5.20 0.0M
2024-03-14 5.13 5.13 5.12 5.13 0.0M
2024-03-13 5.00 5.13 5.00 5.13 0.0M
2024-03-12 5.13 5.18 5.13 5.13 0.0M
2024-03-11 4.96 5.39 4.96 5.39 0.0M
2024-03-07 5.30 5.30 5.22 5.22 0.0M
2024-03-06 5.29 5.49 5.15 5.49 0.0M
2024-03-05 5.56 5.56 5.23 5.23 0.0M
2024-03-04 5.30 5.55 5.30 5.50 0.1M
2024-03-02 5.56 5.56 5.56 5.56 0.0M
2024-03-01 5.30 5.30 5.30 5.30 0.0M
2024-02-29 5.51 5.85 5.51 5.51 0.0M
2024-02-28 5.50 5.77 5.50 5.77 0.0M
2024-02-27 5.67 5.67 5.50 5.50 0.0M
2024-02-26 5.40 5.40 5.35 5.40 0.0M
2024-02-23 5.15 5.35 5.15 5.15 0.1M
2024-02-22 5.00 5.25 5.00 5.10 0.1M
2024-02-21 5.29 5.29 5.00 5.00 0.0M
2024-02-20 5.11 5.11 5.05 5.11 0.1M
2024-02-19 5.10 5.11 5.09 5.11 0.1M
2024-02-16 4.98 5.05 4.98 5.05 0.0M
2024-02-15 4.76 5.24 4.76 5.24 0.0M
2024-02-14 5.01 5.02 5.01 5.01 0.1M
2024-02-13 5.28 5.28 5.27 5.27 0.0M
2024-02-12 5.55 5.55 5.53 5.54 0.1M
2024-02-09 5.29 5.29 5.29 5.29 0.0M
2024-02-08 5.00 5.04 5.00 5.04 0.1M
2024-02-07 4.55 4.59 4.55 4.59 0.2M
2024-02-06 4.18 4.18 4.17 4.18 0.0M
2024-02-05 4.34 4.43 3.80 3.80 0.0M
2024-02-02 3.93 4.15 3.93 4.05 0.0M
2024-02-01 4.25 4.60 3.92 3.92 0.0M
2024-01-31 4.01 4.40 4.01 4.35 0.0M
2024-01-30 4.00 4.09 4.00 4.01 0.0M
2024-01-29 4.16 4.16 4.00 4.00 0.0M
2024-01-25 4.06 4.24 3.87 4.16 0.0M
2024-01-24 4.06 4.06 4.05 4.06 0.0M
2024-01-23 4.00 4.35 4.00 4.35 0.0M
2024-01-20 3.98 4.35 3.98 4.00 0.0M
2024-01-19 4.05 4.15 3.98 3.98 0.0M
2024-01-18 3.97 4.00 3.97 3.97 0.5M
2024-01-17 3.90 4.05 3.90 4.04 0.1M
2024-01-16 3.96 4.10 3.70 3.70 0.0M
2024-01-15 3.80 3.98 3.80 3.96 0.0M
2024-01-12 3.84 4.00 3.65 3.80 0.0M
2024-01-11 3.90 3.90 3.75 3.75 0.0M
2024-01-10 3.99 3.99 3.80 3.80 0.0M
2024-01-09 3.89 4.02 3.75 3.80 0.0M
2024-01-08 3.80 3.95 3.80 3.90 0.0M
2024-01-05 4.00 4.10 3.87 4.02 0.0M
2024-01-04 4.10 4.10 3.82 3.96 0.0M
2024-01-03 3.72 4.04 3.72 3.98 0.0M
2024-01-02 3.93 3.93 3.68 3.75 0.0M
2024-01-01 4.25 4.25 3.52 3.83 0.1M