INO Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 28 2024 | 13.88 | 0.85 | 6.52% | 13.00 | 14.69 | 13.00 | 894,445 |
Mar 27 2024 | 13.03 | 0.65 | 5.25% | 12.38 | 13.15 | 12.34 | 292,232 |
Mar 26 2024 | 12.38 | -0.02 | -0.16% | 12.54 | 13.32 | 12.32 | 590,381 |
Mar 25 2024 | 12.40 | 0.78 | 6.71% | 11.80 | 12.71 | 11.7101 | 558,147 |
Mar 22 2024 | 11.62 | 0.64 | 5.83% | 10.81 | 12.17 | 10.7901 | 558,035 |
Mar 21 2024 | 10.98 | 0.19 | 1.76% | 10.89 | 11.38 | 10.78 | 360,814 |
Mar 20 2024 | 10.79 | 0.11 | 1.03% | 10.64 | 10.95 | 10.24 | 302,399 |
Mar 19 2024 | 10.68 | -0.04 | -0.37% | 10.66 | 10.9799 | 10.45 | 316,269 |
Mar 18 2024 | 10.72 | -0.02 | -0.14% | 10.51 | 11.1631 | 10.10 | 333,004 |
Mar 15 2024 | 10.735 | -0.08 | -0.69% | 10.79 | 11.30 | 10.61 | 312,064 |
Mar 14 2024 | 10.81 | -0.44 | -3.91% | 11.25 | 11.25 | 10.4555 | 337,583 |
Mar 13 2024 | 11.25 | -0.26 | -2.26% | 11.58 | 12.62 | 10.88 | 934,693 |
Mar 12 2024 | 11.51 | -0.53 | -4.40% | 11.89 | 12.02 | 10.90 | 597,639 |
Mar 11 2024 | 12.04 | 1.86 | 18.27% | 10.12 | 12.79 | 10.12 | 1,823,784 |
Mar 08 2024 | 10.18 | 1.15 | 12.74% | 9.00 | 10.74 | 8.97 | 1,051,189 |
Mar 07 2024 | 9.03 | -0.84 | -8.51% | 9.65 | 9.71 | 8.3486 | 836,007 |
Mar 06 2024 | 9.87 | 0.19 | 1.96% | 9.84 | 10.31 | 9.67 | 755,782 |
Mar 05 2024 | 9.68 | -0.14 | -1.43% | 9.75 | 9.80 | 9.3101 | 355,746 |
Mar 04 2024 | 9.82 | 0.27 | 2.83% | 9.60 | 9.99 | 9.22 | 451,176 |
Mar 01 2024 | 9.55 | 0.69 | 7.79% | 8.97 | 9.77 | 8.76 | 497,701 |
Feb 29 2024 | 8.86 | 0.40 | 4.73% | 8.70 | 9.1192 | 8.63 | 455,780 |
Feb 28 2024 | 8.46 | -0.56 | -6.21% | 9.01 | 9.03 | 8.25 | 459,956 |
Feb 27 2024 | 9.02 | 0.86 | 10.54% | 8.35 | 9.08 | 8.3201 | 687,984 |
Feb 26 2024 | 8.16 | 0.29 | 3.62% | 7.95 | 8.35 | 7.845 | 300,190 |
Feb 23 2024 | 7.875 | 0.22 | 2.81% | 7.67 | 7.91 | 7.08 | 345,351 |
Feb 22 2024 | 7.66 | -0.23 | -2.92% | 7.97 | 8.0669 | 7.36 | 375,448 |
Feb 21 2024 | 7.89 | -0.28 | -3.43% | 8.22 | 8.369 | 7.71 | 288,856 |
Feb 20 2024 | 8.17 | 0.24 | 3.03% | 7.95 | 8.56 | 7.95 | 556,683 |
Feb 16 2024 | 7.93 | 0.49 | 6.59% | 7.40 | 8.05 | 7.0793 | 412,875 |
Feb 15 2024 | 7.44 | 0.10 | 1.36% | 7.49 | 8.08 | 7.28 | 435,468 |
Feb 14 2024 | 7.34 | 0.81 | 12.40% | 6.59 | 7.65 | 6.59 | 505,990 |
Feb 13 2024 | 6.53 | -0.59 | -8.29% | 7.10 | 7.30 | 6.52 | 564,091 |
Feb 12 2024 | 7.12 | 0.38 | 5.64% | 6.76 | 7.65 | 6.75 | 688,541 |
Feb 09 2024 | 6.74 | 1.00 | 17.42% | 5.91 | 6.79 | 5.90 | 704,071 |
Feb 08 2024 | 5.74 | 0.45 | 8.51% | 5.40 | 6.11 | 5.35 | 475,886 |
Feb 07 2024 | 5.29 | -0.01 | -0.19% | 5.25 | 5.4963 | 5.10 | 203,059 |
Feb 06 2024 | 5.30 | 0.40 | 8.16% | 4.90 | 5.55 | 4.8001 | 325,401 |
Feb 05 2024 | 4.90 | -0.14 | -2.78% | 5.01 | 5.01 | 4.73 | 193,805 |
Feb 02 2024 | 5.04 | -0.27 | -5.08% | 5.27 | 5.31 | 4.91 | 479,563 |
Feb 01 2024 | 5.31 | -0.08 | -1.48% | 5.43 | 5.60 | 5.09 | 408,186 |
Jan 31 2024 | 5.39 | -0.46 | -7.86% | 5.84 | 5.90 | 5.39 | 672,344 |
Jan 30 2024 | 5.85 | -0.39 | -6.25% | 6.20 | 6.23 | 5.77 | 471,245 |
Jan 29 2024 | 6.24 | 0.09 | 1.46% | 6.22 | 6.45 | 6.0129 | 308,878 |
Jan 26 2024 | 6.15 | -0.64 | -9.43% | 6.80 | 7.47 | 6.10 | 440,204 |
Jan 25 2024 | 6.79 | -0.14 | -2.02% | 6.92 | 7.14 | 5.865 | 868,534 |
Jan 24 2024 | 6.93 | -0.03 | -0.45% | 6.8472 | 7.32 | 6.60 | 398,860 |
Jan 23 2024 | 6.9612 | -1.34 | -16.15% | 7.32 | 7.44 | 6.7212 | 680,617 |
Jan 22 2024 | 8.3016 | 0.21 | 2.56% | 8.16 | 8.6388 | 8.082 | 178,087 |
Jan 19 2024 | 8.094 | -0.55 | -6.32% | 8.7504 | 8.7504 | 8.0436 | 270,669 |
Jan 18 2024 | 8.64 | 0.24 | 2.86% | 8.2308 | 8.976 | 7.8612 | 419,263 |
Jan 17 2024 | 8.40 | -0.62 | -6.84% | 8.544 | 8.9916 | 8.3016 | 222,282 |
Jan 16 2024 | 9.0168 | -0.22 | -2.42% | 9.186 | 9.78 | 8.3616 | 464,224 |
Jan 12 2024 | 9.24 | -1.38 | -12.99% | 10.50 | 10.68 | 8.70 | 933,668 |
Jan 11 2024 | 10.62 | 0.16 | 1.53% | 10.4928 | 10.776 | 9.75 | 492,031 |
Jan 10 2024 | 10.4604 | 0.14 | 1.36% | 10.92 | 10.92 | 9.6012 | 956,005 |
Jan 09 2024 | 10.32 | 1.44 | 16.22% | 9.12 | 10.80 | 8.64 | 1,154,580 |
Jan 08 2024 | 8.88 | 0.24 | 2.78% | 8.76 | 9.00 | 8.0652 | 543,768 |
Jan 05 2024 | 8.64 | 1.77 | 25.76% | 7.17 | 9.5052 | 6.90 | 1,511,864 |
Jan 04 2024 | 6.87 | 0.62 | 9.97% | 7.08 | 7.32 | 6.60 | 939,132 |
Jan 03 2024 | 6.2472 | -0.52 | -7.70% | 6.96 | 7.08 | 5.94 | 320,121 |
Jan 02 2024 | 6.768 | 0.65 | 10.59% | 6.00 | 7.20 | 6.00 | 590,226 |