Comparing Back to the side-by-side chart ↗
IKS.NS (IKS.NS) — Historial de precios
A 2026-10-19 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.
Precios diarios
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1745.80 | 1745.80 | 1678.00 | 1685.80 | -2.63% | 68,266 |
| 2026-10-16 | 1718.40 | 1740.00 | 1705.20 | 1731.40 | +0.78% | 54,839 |
| 2026-10-15 | 1710.00 | 1770.00 | 1710.00 | 1718.00 | -0.67% | 86,098 |
| 2026-10-14 | 1728.10 | 1759.90 | 1721.70 | 1729.60 | -0.80% | 59,055 |
| 2026-10-13 | 1730.00 | 1749.80 | 1700.00 | 1743.60 | +1.13% | 93,001 |
| 2026-10-12 | 1716.60 | 1751.20 | 1689.00 | 1724.10 | +0.44% | 97,619 |
| 2026-10-09 | 1745.00 | 1773.90 | 1708.10 | 1716.60 | -1.97% | 132,974 |
| 2026-10-08 | 1745.00 | 1791.60 | 1742.20 | 1751.10 | +0.79% | 236,677 |
| 2026-10-07 | 1752.40 | 1759.00 | 1693.30 | 1737.40 | -1.34% | 330,080 |
| 2026-10-06 | 1758.10 | 1777.10 | 1745.50 | 1761.00 | -0.33% | 66,106 |
| 2026-10-05 | 1791.00 | 1798.30 | 1742.50 | 1766.80 | -0.54% | 119,886 |
| 2026-10-01 | 1747.00 | 1783.80 | 1726.10 | 1776.40 | +1.65% | 149,999 |
| 2026-09-30 | 1782.90 | 1800.50 | 1740.30 | 1747.50 | -1.79% | 152,839 |
| 2026-09-29 | 1768.00 | 1822.30 | 1750.70 | 1779.40 | +0.62% | 203,931 |
| 2026-09-28 | 1815.80 | 1815.80 | 1755.50 | 1768.40 | -2.61% | 137,087 |
| 2026-09-25 | 1867.10 | 1874.00 | 1804.60 | 1815.80 | -2.81% | 224,086 |
| 2026-09-24 | 1920.00 | 1940.00 | 1849.00 | 1868.30 | -3.59% | 366,105 |
| 2026-09-23 | 1881.20 | 1970.00 | 1871.00 | 1937.80 | +3.67% | 1,011,998 |
| 2026-09-22 | 1771.70 | 1886.00 | 1771.30 | 1869.20 | +4.85% | 486,580 |
| 2026-09-21 | 1780.00 | 1797.00 | 1769.70 | 1782.80 | +0.16% | 158,305 |
| 2026-09-18 | 1721.00 | 1795.50 | 1721.00 | 1779.90 | +2.95% | 451,923 |
| 2026-09-17 | 1743.50 | 1771.10 | 1712.70 | 1728.90 | -1.32% | 119,965 |
| 2026-09-16 | 1767.10 | 1786.20 | 1744.90 | 1752.00 | -1.74% | 129,237 |
| 2026-09-15 | 1762.80 | 1800.00 | 1747.00 | 1783.00 | +2.44% | 172,263 |
| 2026-09-11 | 1783.00 | 1783.00 | 1732.40 | 1740.60 | -2.42% | 83,326 |
| 2026-09-10 | 1782.00 | 1802.20 | 1770.70 | 1783.70 | -0.47% | 76,060 |
| 2026-09-09 | 1789.00 | 1849.00 | 1762.70 | 1792.10 | +0.68% | 206,160 |
| 2026-09-08 | 1800.00 | 1813.20 | 1769.80 | 1780.00 | -0.45% | 67,890 |
| 2026-09-07 | 1769.80 | 1799.00 | 1752.40 | 1788.00 | +1.60% | 127,280 |
| 2026-09-04 | 1728.50 | 1799.80 | 1728.50 | 1759.90 | +1.59% | 220,451 |
| 2026-09-03 | 1740.90 | 1763.80 | 1717.90 | 1732.40 | -0.67% | 61,480 |
| 2026-09-02 | 1740.80 | 1748.00 | 1712.10 | 1744.10 | +0.19% | 78,597 |
| 2026-09-01 | 1770.00 | 1788.00 | 1725.00 | 1740.80 | +0.37% | 142,656 |
| 2026-08-31 | 1755.10 | 1779.30 | 1715.50 | 1734.30 | -1.57% | 285,121 |
| 2026-08-28 | 1743.00 | 1778.00 | 1740.50 | 1762.00 | +0.65% | 110,044 |
| 2026-08-27 | 1741.40 | 1771.00 | 1724.00 | 1750.60 | +0.53% | 180,738 |
| 2026-08-26 | 1787.00 | 1790.90 | 1726.20 | 1741.40 | -2.76% | 231,100 |
| 2026-08-25 | 1775.60 | 1800.00 | 1766.20 | 1790.90 | +0.08% | 60,597 |
| 2026-08-24 | 1787.90 | 1820.40 | 1776.10 | 1789.40 | +0.18% | 100,047 |
| 2026-08-21 | 1788.20 | 1806.80 | 1769.60 | 1786.20 | -0.30% | 90,179 |
| 2026-08-20 | 1826.90 | 1836.00 | 1771.70 | 1791.60 | -1.14% | 87,771 |
| 2026-08-19 | 1870.00 | 1876.20 | 1800.00 | 1812.30 | -2.65% | 144,201 |
| 2026-08-18 | 1830.20 | 1875.00 | 1823.00 | 1861.60 | +1.72% | 129,336 |
| 2026-08-17 | 1849.90 | 1854.00 | 1828.00 | 1830.20 | -0.53% | 110,946 |
| 2026-08-14 | 1787.00 | 1848.10 | 1781.50 | 1840.00 | +3.28% | 214,154 |
| 2026-08-13 | 1778.30 | 1801.80 | 1778.30 | 1781.50 | -0.23% | 48,420 |
| 2026-08-12 | 1753.00 | 1813.70 | 1740.20 | 1785.60 | +2.33% | 169,710 |
| 2026-08-11 | 1728.80 | 1770.00 | 1728.80 | 1745.00 | +0.94% | 151,894 |
| 2026-08-10 | 1737.70 | 1767.50 | 1725.00 | 1728.80 | -0.51% | 354,892 |
| 2026-08-07 | 1755.00 | 1769.70 | 1686.40 | 1737.70 | -1.44% | 307,437 |
| 2026-08-06 | 1890.00 | 1907.40 | 1757.70 | 1763.10 | -6.10% | 590,774 |
| 2026-08-05 | 1872.00 | 1890.00 | 1850.50 | 1877.70 | +1.72% | 82,155 |
| 2026-08-04 | 1850.00 | 1884.40 | 1839.10 | 1845.90 | -0.03% | 143,965 |
| 2026-08-03 | 1858.00 | 1858.00 | 1839.30 | 1846.40 | -0.14% | 61,283 |
| 2026-07-31 | 1784.20 | 1880.70 | 1768.10 | 1848.90 | +3.74% | 212,871 |
| 2026-07-30 | 1822.50 | 1822.50 | 1777.10 | 1782.30 | -2.03% | 51,771 |
| 2026-07-29 | 1819.00 | 1841.40 | 1809.90 | 1819.20 | -0.02% | 47,133 |
| 2026-07-28 | 1835.00 | 1857.80 | 1811.50 | 1819.60 | -0.51% | 68,747 |
| 2026-07-27 | 1761.00 | 1835.00 | 1761.00 | 1829.00 | +3.93% | 129,614 |
| 2026-07-24 | 1798.00 | 1807.50 | 1738.00 | 1759.80 | -2.20% | 165,781 |
| 2026-07-23 | 1814.80 | 1821.00 | 1773.20 | 1799.30 | -0.90% | 80,753 |
| 2026-07-22 | 1881.80 | 1891.50 | 1799.10 | 1815.60 | -3.57% | 125,663 |
| 2026-07-21 | 1901.80 | 1901.80 | 1880.00 | 1882.80 | -1.00% | 46,681 |
| 2026-07-20 | 1897.10 | 1915.60 | 1855.00 | 1901.90 | +0.25% | 161,948 |
| 2026-07-17 | 1868.20 | 1901.00 | 1842.00 | 1897.10 | +1.82% | 144,172 |
| 2026-07-16 | 1873.40 | 1888.00 | 1837.80 | 1863.20 | -0.70% | 112,662 |
| 2026-07-15 | 1875.00 | 1908.00 | 1869.00 | 1876.30 | -0.16% | 75,415 |
| 2026-07-14 | 1890.10 | 1905.00 | 1875.00 | 1879.40 | -1.26% | 69,884 |
| 2026-07-13 | 1928.10 | 1932.00 | 1890.00 | 1903.40 | -1.28% | 134,917 |
| 2026-07-10 | 1885.00 | 1933.00 | 1852.40 | 1928.10 | +3.50% | 332,086 |
| 2026-07-09 | 1845.00 | 1904.00 | 1831.90 | 1862.90 | +1.69% | 224,951 |
| 2026-07-08 | 1854.60 | 1909.00 | 1809.90 | 1831.90 | -3.10% | 342,725 |
| 2026-07-07 | 1878.00 | 1898.80 | 1832.00 | 1890.50 | +0.71% | 354,980 |
| 2026-07-06 | 1866.80 | 1901.00 | 1831.60 | 1877.10 | +0.85% | 304,943 |
| 2026-07-03 | 1840.00 | 1881.00 | 1831.20 | 1861.20 | +1.29% | 450,539 |
| 2026-07-02 | 1821.00 | 1861.00 | 1800.00 | 1837.50 | +2.07% | 1,276,744 |
| 2026-07-01 | 1698.00 | 1812.00 | 1670.10 | 1800.20 | +7.19% | 1,518,540 |
| 2026-06-30 | 1710.00 | 1710.00 | 1676.30 | 1679.40 | -1.19% | 71,173 |
| 2026-06-29 | 1710.00 | 1710.00 | 1688.80 | 1699.60 | -0.28% | 83,845 |
| 2026-06-25 | 1727.80 | 1727.80 | 1690.00 | 1704.30 | -0.77% | 80,555 |
| 2026-06-24 | 1699.00 | 1740.00 | 1699.00 | 1717.60 | +1.04% | 197,416 |
| 2026-06-23 | 1695.60 | 1739.90 | 1665.00 | 1699.90 | +0.58% | 242,678 |
| 2026-06-22 | 1677.90 | 1705.70 | 1674.50 | 1690.10 | +0.89% | 78,898 |
| 2026-06-19 | 1662.00 | 1686.00 | 1645.00 | 1675.20 | +0.11% | 233,117 |
| 2026-06-18 | 1636.20 | 1687.80 | 1630.10 | 1673.40 | +2.27% | 136,542 |
| 2026-06-17 | 1641.50 | 1646.70 | 1619.20 | 1636.20 | -0.32% | 67,018 |
| 2026-06-16 | 1680.00 | 1683.40 | 1621.00 | 1641.50 | -2.01% | 116,060 |
| 2026-06-15 | 1681.90 | 1698.00 | 1655.00 | 1675.20 | -0.18% | 131,181 |
| 2026-06-12 | 1656.00 | 1694.10 | 1648.10 | 1678.30 | +1.78% | 80,525 |
| 2026-06-11 | 1678.10 | 1678.10 | 1642.40 | 1649.00 | -1.76% | 45,388 |
| 2026-06-10 | 1685.50 | 1692.40 | 1663.60 | 1678.50 | -0.30% | 90,810 |
| 2026-06-09 | 1678.30 | 1696.80 | 1653.50 | 1683.50 | +1.49% | 83,221 |
| 2026-06-08 | 1649.00 | 1674.90 | 1626.20 | 1658.80 | -0.02% | 87,591 |
| 2026-06-05 | 1704.00 | 1758.00 | 1650.10 | 1659.10 | -1.87% | 313,749 |
| 2026-06-04 | 1700.00 | 1719.30 | 1657.50 | 1690.70 | -0.90% | 187,774 |
| 2026-06-03 | 1672.40 | 1714.90 | 1653.00 | 1706.00 | +2.14% | 159,895 |
| 2026-06-02 | 1632.00 | 1675.00 | 1620.30 | 1670.20 | +1.90% | 123,660 |
| 2026-06-01 | 1670.00 | 1675.00 | 1622.70 | 1639.10 | -2.18% | 89,238 |
| 2026-05-29 | 1644.40 | 1695.00 | 1630.00 | 1675.60 | +2.33% | 357,907 |
| 2026-05-27 | 1645.80 | 1660.00 | 1634.10 | 1637.50 | -0.50% | 63,999 |
| 2026-05-26 | 1654.00 | 1689.50 | 1638.00 | 1645.80 | -0.10% | 134,347 |
| 2026-05-25 | 1610.00 | 1665.00 | 1605.10 | 1647.40 | +3.88% | 210,529 |
| 2026-05-22 | 1622.40 | 1625.90 | 1569.90 | 1585.90 | -2.06% | 311,195 |
| 2026-05-21 | 1640.60 | 1645.00 | 1594.40 | 1619.20 | -0.58% | 71,743 |
| 2026-05-20 | 1633.90 | 1645.00 | 1615.00 | 1628.60 | -1.03% | 57,846 |
| 2026-05-19 | 1595.40 | 1653.40 | 1586.20 | 1645.50 | +3.14% | 116,332 |
| 2026-05-18 | 1567.00 | 1601.90 | 1519.50 | 1595.40 | +0.01% | 235,318 |
| 2026-05-15 | 1678.30 | 1681.90 | 1565.00 | 1595.30 | -4.64% | 307,434 |
| 2026-05-14 | 1739.90 | 1763.80 | 1660.00 | 1672.90 | -0.13% | 672,817 |
| 2026-05-13 | 1659.20 | 1710.00 | 1659.20 | 1675.00 | +1.25% | 94,780 |
| 2026-05-12 | 1741.00 | 1742.00 | 1640.40 | 1654.40 | -4.97% | 167,310 |
| 2026-05-11 | 1680.00 | 1764.90 | 1665.00 | 1741.00 | +2.63% | 408,420 |
| 2026-05-08 | 1695.70 | 1714.60 | 1683.00 | 1696.40 | +0.04% | 70,505 |
| 2026-05-07 | 1679.90 | 1717.00 | 1668.60 | 1695.70 | +1.81% | 142,328 |
| 2026-05-06 | 1695.00 | 1700.00 | 1650.00 | 1665.50 | -1.25% | 211,574 |
| 2026-05-05 | 1675.00 | 1715.00 | 1660.00 | 1686.60 | +0.47% | 327,079 |
| 2026-05-04 | 1672.00 | 1689.80 | 1638.90 | 1678.70 | +1.45% | 427,755 |
| 2026-04-30 | 1561.90 | 1669.00 | 1545.00 | 1654.70 | +6.22% | 1,329,919 |
| 2026-04-29 | 1527.80 | 1569.90 | 1506.60 | 1557.80 | +2.37% | 355,706 |
| 2026-04-28 | 1497.80 | 1534.80 | 1497.10 | 1521.80 | +1.18% | 189,795 |
| 2026-04-27 | 1439.90 | 1513.40 | 1426.10 | 1504.10 | +4.60% | 504,434 |
| 2026-04-24 | 1476.90 | 1573.80 | 1425.00 | 1438.00 | +0.19% | 3,914,727 |
| 2026-04-23 | 1426.90 | 1445.50 | 1416.00 | 1435.30 | +0.59% | 97,521 |
| 2026-04-22 | 1435.00 | 1442.70 | 1408.00 | 1426.90 | -0.76% | 198,931 |
| 2026-04-21 | 1431.60 | 1450.90 | 1414.10 | 1437.80 | +0.54% | 150,295 |
| 2026-04-20 | 1499.00 | 1499.10 | 1422.00 | 1430.10 | -4.60% | 316,556 |
| 2026-04-17 | 1525.40 | 1525.40 | 1488.80 | 1499.00 | -1.54% | 337,852 |
| 2026-04-16 | 1535.00 | 1556.20 | 1508.60 | 1522.40 | +0.36% | 235,089 |
| 2026-04-15 | 1525.00 | 1550.00 | 1494.00 | 1517.00 | +0.20% | 331,517 |
| 2026-04-13 | 1520.00 | 1534.00 | 1472.10 | 1514.00 | -1.67% | 83,335 |
| 2026-04-10 | 1498.00 | 1557.00 | 1455.50 | 1539.70 | +4.22% | 274,103 |
| 2026-04-09 | 1465.00 | 1493.60 | 1453.20 | 1477.30 | +1.24% | 82,054 |
| 2026-04-08 | 1468.00 | 1468.00 | 1430.00 | 1459.20 | +3.36% | 200,205 |
| 2026-04-07 | 1355.00 | 1442.00 | 1355.00 | 1411.80 | +3.10% | 224,607 |
| 2026-04-06 | 1362.50 | 1390.00 | 1320.60 | 1369.30 | +1.97% | 111,376 |
| 2026-04-02 | 1318.00 | 1352.00 | 1302.50 | 1342.90 | +0.86% | 123,432 |
| 2026-04-01 | 1376.90 | 1376.90 | 1322.00 | 1331.50 | +0.23% | 270,398 |
| 2026-03-30 | 1327.00 | 1360.00 | 1317.10 | 1328.40 | -1.95% | 317,514 |
| 2026-03-27 | 1326.40 | 1364.70 | 1300.20 | 1354.80 | +2.36% | 200,738 |
| 2026-03-25 | 1347.30 | 1372.00 | 1314.00 | 1323.50 | -1.77% | 389,671 |
| 2026-03-24 | 1305.00 | 1351.50 | 1290.50 | 1347.30 | +5.68% | 341,200 |
| 2026-03-23 | 1320.00 | 1323.90 | 1262.00 | 1274.90 | -4.34% | 182,458 |
| 2026-03-20 | 1332.00 | 1351.60 | 1322.40 | 1332.80 | -0.34% | 381,923 |
| 2026-03-19 | 1322.50 | 1357.20 | 1322.00 | 1337.30 | -0.93% | 106,560 |
| 2026-03-18 | 1327.50 | 1365.00 | 1327.50 | 1349.90 | +1.69% | 240,937 |
| 2026-03-17 | 1341.20 | 1341.20 | 1316.50 | 1327.50 | -0.23% | 136,583 |
| 2026-03-16 | 1333.90 | 1378.00 | 1315.70 | 1330.60 | +0.25% | 251,212 |
| 2026-03-13 | 1367.10 | 1367.10 | 1321.20 | 1327.30 | -3.39% | 136,289 |
| 2026-03-12 | 1375.00 | 1408.80 | 1331.00 | 1373.90 | -0.18% | 354,606 |
| 2026-03-11 | 1405.90 | 1405.90 | 1368.60 | 1376.40 | -1.43% | 174,081 |
| 2026-03-10 | 1325.00 | 1406.00 | 1309.70 | 1396.40 | +6.99% | 827,054 |
| 2026-03-09 | 1288.00 | 1314.90 | 1275.00 | 1305.20 | -1.81% | 132,739 |
| 2026-03-06 | 1305.90 | 1339.30 | 1296.70 | 1329.20 | +1.78% | 167,720 |
| 2026-03-05 | 1348.80 | 1348.80 | 1283.20 | 1305.90 | -1.89% | 626,336 |
| 2026-03-04 | 1340.00 | 1365.00 | 1323.60 | 1331.00 | -1.15% | 263,205 |
| 2026-03-02 | 1352.00 | 1388.20 | 1340.00 | 1346.50 | -2.13% | 157,668 |
| 2026-02-27 | 1417.60 | 1417.70 | 1350.00 | 1375.80 | -2.95% | 451,945 |
| 2026-02-26 | 1443.30 | 1445.30 | 1411.10 | 1417.60 | -1.04% | 111,844 |
| 2026-02-25 | 1465.30 | 1468.00 | 1395.10 | 1432.50 | -1.62% | 448,362 |
| 2026-02-24 | 1534.10 | 1541.80 | 1441.60 | 1456.10 | -5.46% | 445,732 |
| 2026-02-23 | 1594.40 | 1603.00 | 1535.00 | 1540.20 | -3.40% | 157,636 |
| 2026-02-20 | 1657.80 | 1657.80 | 1572.00 | 1594.40 | -3.86% | 176,163 |
| 2026-02-19 | 1670.00 | 1670.00 | 1639.00 | 1658.40 | +1.15% | 65,505 |
| 2026-02-18 | 1654.50 | 1659.90 | 1627.50 | 1639.50 | -0.05% | 70,280 |
| 2026-02-17 | 1620.80 | 1659.00 | 1616.10 | 1640.30 | +1.20% | 101,830 |
| 2026-02-16 | 1635.00 | 1640.00 | 1596.00 | 1620.80 | -1.20% | 88,109 |
| 2026-02-13 | 1588.00 | 1665.00 | 1588.00 | 1640.50 | -1.14% | 130,076 |
| 2026-02-12 | 1742.60 | 1742.60 | 1653.00 | 1659.40 | -4.77% | 114,259 |
| 2026-02-11 | 1757.90 | 1772.50 | 1717.00 | 1742.60 | -0.87% | 230,593 |
| 2026-02-10 | 1697.00 | 1767.00 | 1692.70 | 1757.90 | +3.58% | 262,496 |
| 2026-02-09 | 1700.00 | 1729.90 | 1685.00 | 1697.10 | +1.10% | 181,350 |
| 2026-02-06 | 1702.50 | 1705.50 | 1660.80 | 1678.60 | -1.47% | 179,998 |
| 2026-02-05 | 1630.90 | 1719.90 | 1630.90 | 1703.70 | +5.89% | 1,083,555 |
| 2026-02-04 | 1631.00 | 1631.00 | 1584.00 | 1608.90 | -1.78% | 111,377 |
| 2026-02-03 | 1657.00 | 1693.80 | 1622.50 | 1638.00 | +1.85% | 170,646 |
| 2026-02-02 | 1572.00 | 1613.50 | 1525.80 | 1608.20 | +3.63% | 86,588 |
| 2026-01-30 | 1530.00 | 1562.50 | 1504.10 | 1551.90 | +0.96% | 157,417 |
| 2026-01-29 | 1577.90 | 1585.00 | 1512.40 | 1537.10 | -3.10% | 294,632 |
| 2026-01-28 | 1666.00 | 1669.70 | 1553.00 | 1586.20 | -2.83% | 246,874 |
| 2026-01-27 | 1651.10 | 1678.00 | 1490.50 | 1632.40 | -1.13% | 961,035 |
| 2026-01-23 | 1703.50 | 1703.50 | 1629.00 | 1651.10 | -1.96% | 90,357 |
| 2026-01-22 | 1688.80 | 1703.80 | 1672.70 | 1684.10 | +1.19% | 56,026 |
| 2026-01-21 | 1685.20 | 1690.00 | 1602.00 | 1664.30 | -1.24% | 343,896 |
| 2026-01-20 | 1687.00 | 1699.00 | 1672.00 | 1685.20 | -0.31% | 97,926 |
| 2026-01-19 | 1701.60 | 1701.60 | 1673.50 | 1690.40 | -0.66% | 84,595 |
| 2026-01-16 | 1702.40 | 1705.20 | 1678.80 | 1701.60 | -0.05% | 65,306 |
| 2026-01-14 | 1690.30 | 1705.90 | 1686.00 | 1702.40 | +0.31% | 64,184 |
| 2026-01-13 | 1688.90 | 1701.30 | 1662.00 | 1697.10 | +1.92% | 77,750 |
| 2026-01-12 | 1655.00 | 1676.90 | 1619.70 | 1665.20 | +0.46% | 122,742 |
| 2026-01-09 | 1642.30 | 1664.40 | 1625.90 | 1657.60 | +0.27% | 56,310 |
| 2026-01-08 | 1695.00 | 1704.00 | 1645.50 | 1653.10 | -2.47% | 48,766 |
| 2026-01-07 | 1674.00 | 1709.80 | 1660.30 | 1694.90 | +1.52% | 68,292 |
| 2026-01-06 | 1702.20 | 1711.90 | 1663.60 | 1669.50 | -1.87% | 117,228 |
| 2026-01-05 | 1684.50 | 1714.70 | 1665.00 | 1701.30 | +1.00% | 91,991 |
| 2026-01-02 | 1682.20 | 1691.10 | 1669.60 | 1684.40 | +0.13% | 45,121 |
| 2026-01-01 | 1657.80 | 1691.80 | 1655.50 | 1682.20 | +1.47% | 43,660 |
| 2025-12-31 | 1674.60 | 1688.50 | 1623.80 | 1657.80 | -0.65% | 73,127 |
| 2025-12-30 | 1646.40 | 1679.60 | 1646.40 | 1668.60 | +0.42% | 93,646 |
| 2025-12-29 | 1740.00 | 1740.00 | 1651.00 | 1661.70 | -3.99% | 105,524 |
| 2025-12-26 | 1749.80 | 1749.80 | 1721.30 | 1730.80 | -1.09% | 60,488 |
| 2025-12-24 | 1750.00 | 1777.00 | 1741.40 | 1749.80 | +0.05% | 231,120 |
| 2025-12-23 | 1747.50 | 1755.00 | 1727.00 | 1749.00 | +0.52% | 128,364 |
| 2025-12-22 | 1706.00 | 1748.00 | 1665.10 | 1740.00 | +2.62% | 492,270 |
| 2025-12-19 | 1658.90 | 1704.00 | 1645.00 | 1695.60 | +2.49% | 150,332 |
| 2025-12-18 | 1683.00 | 1684.00 | 1645.00 | 1654.40 | -1.40% | 59,546 |
| 2025-12-17 | 1679.10 | 1699.00 | 1667.60 | 1677.90 | -0.12% | 140,685 |
| 2025-12-16 | 1655.00 | 1700.00 | 1655.00 | 1680.00 | +0.83% | 207,691 |
| 2025-12-15 | 1645.00 | 1671.80 | 1624.00 | 1666.20 | +1.23% | 92,472 |
| 2025-12-12 | 1574.00 | 1658.00 | 1562.70 | 1646.00 | +4.95% | 268,320 |
| 2025-12-11 | 1585.00 | 1591.90 | 1558.90 | 1568.30 | -0.29% | 195,057 |
| 2025-12-10 | 1574.90 | 1609.20 | 1561.60 | 1572.90 | -0.17% | 81,338 |
| 2025-12-09 | 1586.50 | 1594.90 | 1565.10 | 1575.50 | -1.22% | 180,035 |
| 2025-12-08 | 1645.00 | 1645.10 | 1586.50 | 1594.90 | -3.05% | 91,229 |
| 2025-12-05 | 1666.60 | 1678.60 | 1625.20 | 1645.00 | -1.30% | 125,740 |
| 2025-12-04 | 1662.00 | 1690.80 | 1653.00 | 1666.60 | -0.05% | 143,663 |
| 2025-12-03 | 1683.00 | 1684.30 | 1651.00 | 1667.50 | -0.90% | 115,119 |
| 2025-12-02 | 1693.00 | 1703.80 | 1665.40 | 1682.60 | -1.27% | 184,984 |
| 2025-12-01 | 1697.40 | 1718.00 | 1671.90 | 1704.20 | +1.40% | 209,224 |
| 2025-11-28 | 1698.90 | 1706.00 | 1669.90 | 1680.60 | -0.91% | 142,491 |
| 2025-11-27 | 1683.90 | 1727.10 | 1670.00 | 1696.00 | +0.92% | 523,749 |
| 2025-11-26 | 1629.80 | 1697.00 | 1629.70 | 1680.60 | +3.12% | 438,444 |
| 2025-11-25 | 1669.90 | 1680.00 | 1622.60 | 1629.80 | -2.84% | 325,288 |
| 2025-11-24 | 1604.90 | 1692.80 | 1581.60 | 1677.50 | +6.98% | 1,643,961 |
| 2025-11-21 | 1590.40 | 1599.40 | 1560.10 | 1568.00 | -1.41% | 112,960 |
| 2025-11-20 | 1609.80 | 1609.80 | 1583.80 | 1590.40 | -0.26% | 105,505 |
| 2025-11-19 | 1612.00 | 1612.00 | 1583.00 | 1594.60 | -0.37% | 89,306 |
| 2025-11-18 | 1620.00 | 1627.50 | 1590.00 | 1600.60 | -1.20% | 89,976 |
| 2025-11-17 | 1606.50 | 1639.00 | 1606.50 | 1620.10 | +0.98% | 181,110 |
| 2025-11-14 | 1620.00 | 1625.50 | 1596.30 | 1604.40 | -0.73% | 82,961 |
| 2025-11-13 | 1653.00 | 1653.00 | 1609.00 | 1616.20 | -1.73% | 160,770 |
| 2025-11-12 | 1666.00 | 1666.00 | 1637.00 | 1644.70 | -0.60% | 209,565 |
| 2025-11-11 | 1670.00 | 1675.00 | 1648.80 | 1654.60 | -1.22% | 202,497 |
| 2025-11-10 | 1679.00 | 1694.00 | 1651.50 | 1675.00 | +0.89% | 214,956 |
| 2025-11-07 | 1675.50 | 1689.00 | 1652.50 | 1660.20 | -0.44% | 329,389 |
| 2025-11-06 | 1675.00 | 1676.80 | 1622.80 | 1667.50 | +0.05% | 437,667 |
| 2025-11-04 | 1635.00 | 1680.00 | 1632.90 | 1666.60 | +1.13% | 889,960 |
| 2025-11-03 | 1663.00 | 1699.00 | 1629.00 | 1648.00 | +0.13% | 651,353 |
| 2025-10-31 | 1610.00 | 1679.60 | 1550.50 | 1645.90 | +5.03% | 3,899,949 |
| 2025-10-30 | 1579.80 | 1585.00 | 1542.30 | 1567.10 | -0.15% | 156,753 |
| 2025-10-29 | 1560.40 | 1579.00 | 1551.60 | 1569.40 | +1.40% | 123,439 |
| 2025-10-28 | 1525.90 | 1570.00 | 1525.20 | 1547.80 | +1.55% | 108,307 |
| 2025-10-27 | 1530.00 | 1538.90 | 1515.00 | 1524.20 | -0.18% | 40,960 |
| 2025-10-24 | 1519.00 | 1536.90 | 1510.10 | 1527.00 | +0.03% | 56,118 |
| 2025-10-23 | 1546.00 | 1549.00 | 1514.00 | 1526.60 | -1.46% | 119,167 |
| 2025-10-21 | 1554.60 | 1555.00 | 1541.00 | 1549.20 | +0.27% | 18,103 |
| 2025-10-20 | 1510.90 | 1549.00 | 1509.00 | 1545.10 | +2.47% | 183,818 |
| 2025-10-17 | 1524.00 | 1534.90 | 1499.20 | 1507.90 | -1.13% | 45,861 |
| 2025-10-16 | 1525.00 | 1535.00 | 1510.00 | 1525.10 | +0.30% | 92,472 |
| 2025-10-15 | 1502.20 | 1526.00 | 1494.60 | 1520.60 | +1.04% | 88,906 |
| 2025-10-14 | 1547.40 | 1547.40 | 1496.30 | 1504.90 | -1.80% | 62,547 |
Las 250 sesiones más recientes, de la más nueva a la más antigua.
Rentabilidad estacional
Mejor mes histórico: Abr (+11.77%). Peor mes: Ene (-8.56%). Basado en 2 años de datos diarios (2025–2026).
FAQ · a partir de los datos de precios actuales · a 2026-10-19
Respuestas rápidas
¿Cuál es el último cierre de IKS.NS (IKS.NS)?
1685.80 el 2026-10-19, según el registro diario de precios del data lake de Closelook.
¿Cuál es el máximo y el mínimo de 52 semanas de IKS.NS?
Máximo de 1970.00 y mínimo de 1262.00 en las últimas 52 semanas, a 2026-10-19.
¿Cuál es históricamente el mes más fuerte y el más débil de IKS.NS?
Históricamente, el mes más fuerte de IKS.NS ha sido Abr (media +11.77%) y el más débil Ene (media -8.56%), sobre 2 años de datos diarios (2025–2026).
¿Cuántos años de estacionalidad cubre esta página?
2 años (2025–2026), calculados a partir de 445 velas diarias del data lake de Closelook.