Mphasis

MBFL
🏛️ India →
2,799.55
Última Actualización: 2025-10-08
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:15 2,645.20 2,659.75 2,637.00 2,645.35 0.6K
09:20 2,646.55 2,666.05 2,646.55 2,666.05 0.7K
09:25 2,660.05 2,667.15 2,658.55 2,667.15 0.0K
09:30 2,667.50 2,669.00 2,665.65 2,668.55 0.0K
09:35 2,669.85 2,669.85 2,659.20 2,659.20 0.3K
09:40 2,658.30 2,669.20 2,657.85 2,669.20 0.1K
09:45 2,669.40 2,671.45 2,667.10 2,670.45 0.1K
09:50 2,666.60 2,682.05 2,666.60 2,680.30 0.2K
09:55 2,681.10 2,681.10 2,674.70 2,674.70 0.0K
10:00 2,669.45 2,669.80 2,669.00 2,669.80 0.0K
10:05 2,666.00 2,668.25 2,665.00 2,666.35 0.0K
10:10 2,666.10 2,666.10 2,664.80 2,664.80 0.0K
10:15 2,665.70 2,668.65 2,661.10 2,661.10 0.2K
10:20 2,660.00 2,660.95 2,660.00 2,660.95 0.0K
10:25 2,658.00 2,658.80 2,658.00 2,658.80 0.0K
10:30 2,653.60 2,661.40 2,653.60 2,661.40 0.0K
10:35 2,661.10 2,661.85 2,658.90 2,658.90 0.0K
10:40 2,661.70 2,661.70 2,657.10 2,657.10 0.0K
10:45 2,657.45 2,661.70 2,657.45 2,661.30 0.0K
10:50 2,662.40 2,662.40 2,662.40 2,662.40 0.0K
10:55 2,659.10 2,660.30 2,659.10 2,659.80 0.0K
11:05 2,666.00 2,666.45 2,666.00 2,666.45 0.0K
11:10 2,669.00 2,669.00 2,669.00 2,669.00 0.0K
11:15 2,670.00 2,671.95 2,670.00 2,670.00 0.0K
11:20 2,662.85 2,665.90 2,659.80 2,665.00 0.2K
11:25 2,660.60 2,663.25 2,660.60 2,663.25 0.0K
11:30 2,661.75 2,661.75 2,658.90 2,659.70 0.0K
11:35 2,657.25 2,657.25 2,650.00 2,650.00 0.1K
11:40 2,645.00 2,645.00 2,642.00 2,643.05 0.1K
11:45 2,645.00 2,645.00 2,640.10 2,640.10 0.1K
11:50 2,640.10 2,643.55 2,640.10 2,642.25 0.0K
11:55 2,641.60 2,643.60 2,640.00 2,640.35 0.0K
12:00 2,642.15 2,642.15 2,641.95 2,641.95 0.0K
12:05 2,642.00 2,642.40 2,642.00 2,642.40 0.0K
12:10 2,644.00 2,645.00 2,644.00 2,644.95 0.0K
12:15 2,646.00 2,646.00 2,643.65 2,643.70 0.1K
12:20 2,644.55 2,647.25 2,643.55 2,643.55 0.0K
12:25 2,645.70 2,648.55 2,643.80 2,645.00 0.1K
12:30 2,645.20 2,645.20 2,645.20 2,645.20 0.0K
12:35 2,643.05 2,643.05 2,643.05 2,643.05 0.0K
12:40 2,640.30 2,640.30 2,637.00 2,637.00 0.1K
12:45 2,636.60 2,637.10 2,636.60 2,637.10 0.0K
12:50 2,638.20 2,644.85 2,638.20 2,644.85 0.1K
12:55 2,646.00 2,646.00 2,643.05 2,645.20 0.0K
13:00 2,643.95 2,643.95 2,643.95 2,643.95 0.0K
13:05 2,644.85 2,644.85 2,640.95 2,640.95 0.0K
13:10 2,642.90 2,643.55 2,640.00 2,643.10 0.0K
13:15 2,639.00 2,641.25 2,639.00 2,641.25 0.1K
13:20 2,640.75 2,641.35 2,640.25 2,640.85 0.0K
13:25 2,642.80 2,645.45 2,642.80 2,645.45 0.0K
13:30 2,642.25 2,642.25 2,642.25 2,642.25 0.0K
13:35 2,641.80 2,641.80 2,641.80 2,641.80 0.0K
13:40 2,641.65 2,643.90 2,637.40 2,637.40 0.0K
13:45 2,642.60 2,646.10 2,642.60 2,646.10 0.0K
13:50 2,649.40 2,651.60 2,649.40 2,651.60 0.2K
13:55 2,654.20 2,658.50 2,654.20 2,658.50 0.0K
14:00 2,658.65 2,670.00 2,658.65 2,670.00 0.0K
14:05 2,668.75 2,672.15 2,668.75 2,672.15 0.1K
14:10 2,673.70 2,675.00 2,672.00 2,672.00 0.2K
14:15 2,673.30 2,680.00 2,673.30 2,678.35 0.1K
14:20 2,679.25 2,684.60 2,679.25 2,679.45 0.1K
14:25 2,678.90 2,679.45 2,677.35 2,678.35 0.0K
14:30 2,676.95 2,680.45 2,672.00 2,678.35 0.2K
14:35 2,679.05 2,680.45 2,679.05 2,679.75 0.1K
14:40 2,679.50 2,679.50 2,679.50 2,679.50 0.0K
14:45 2,670.20 2,673.35 2,670.20 2,673.35 0.0K
14:50 2,669.35 2,669.35 2,669.35 2,669.35 0.0K
15:00 2,669.00 2,676.70 2,667.10 2,669.80 0.6K
15:05 2,671.85 2,676.30 2,671.00 2,676.30 0.0K
15:10 2,676.30 2,682.00 2,676.00 2,682.00 0.1K
15:15 2,681.05 2,685.00 2,674.85 2,677.45 0.1K
15:20 2,680.30 2,683.15 2,677.10 2,682.00 0.1K
15:25 2,682.70 2,686.00 2,675.95 2,675.95 0.1K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-10-08 2,824.00 2,883.90 2,793.80 2,799.55 0.0M
2025-10-07 2,795.10 2,819.45 2,780.60 2,815.35 0.1M
2025-10-06 2,739.95 2,795.10 2,721.80 2,791.80 0.0M
2025-10-03 2,681.05 2,742.35 2,681.05 2,739.20 0.0M
2025-10-01 2,674.95 2,696.15 2,630.85 2,690.85 0.0M
2025-09-30 2,692.25 2,709.50 2,634.75 2,653.70 0.0M
2025-09-29 2,645.15 2,686.00 2,636.35 2,675.95 0.0M
2025-09-26 2,705.00 2,714.70 2,630.55 2,642.75 0.0M
2025-09-25 2,740.60 2,754.20 2,686.00 2,716.75 0.0M
2025-09-24 2,770.00 2,770.00 2,705.05 2,740.55 0.0M
2025-09-23 2,820.10 2,827.00 2,752.90 2,767.05 0.0M
2025-09-22 2,925.00 2,925.00 2,814.30 2,853.50 0.0M
2025-09-19 2,997.05 3,010.00 2,969.35 2,991.70 0.0M
2025-09-18 2,980.30 3,035.15 2,973.35 3,002.95 0.0M
2025-09-17 2,951.25 3,006.90 2,951.25 2,979.70 0.0M
2025-09-16 2,936.30 2,959.00 2,935.15 2,949.25 0.0M
2025-09-15 2,907.05 2,944.95 2,881.70 2,939.35 0.0M
2025-09-12 2,939.00 2,949.45 2,895.95 2,902.05 0.0M
2025-09-11 2,988.95 2,988.95 2,897.50 2,926.40 0.0M
2025-09-10 2,875.25 2,987.00 2,875.20 2,966.55 0.0M
2025-09-09 2,791.25 2,875.00 2,791.00 2,851.55 0.0M
2025-09-08 2,805.60 2,838.55 2,763.00 2,789.25 0.0M
2025-09-05 2,777.05 2,871.65 2,759.95 2,794.40 0.0M
2025-09-04 2,890.00 2,910.80 2,850.50 2,859.75 0.0M
2025-09-03 2,905.00 2,912.60 2,844.25 2,893.40 0.0M
2025-09-02 2,901.70 2,946.50 2,886.15 2,900.25 0.0M
2025-09-01 2,819.10 2,934.15 2,819.10 2,923.85 0.0M
2025-08-29 2,833.05 2,845.50 2,779.50 2,786.40 0.0M
2025-08-28 2,874.50 2,878.55 2,821.85 2,834.50 0.0M
2025-08-26 2,916.85 2,929.75 2,865.00 2,874.80 0.0M
2025-08-25 2,892.25 2,966.55 2,892.25 2,915.75 0.0M
2025-08-22 2,858.50 2,877.25 2,823.40 2,847.80 0.0M
2025-08-21 2,835.00 2,887.00 2,815.50 2,856.00 0.1M
2025-08-20 2,749.95 2,841.85 2,715.05 2,835.65 0.0M
2025-08-19 2,653.15 2,750.00 2,653.15 2,742.20 0.0M
2025-08-18 2,722.15 2,735.95 2,682.60 2,700.15 0.0M
2025-08-14 2,720.00 2,745.00 2,700.10 2,717.15 0.0M
2025-08-13 2,718.25 2,741.00 2,691.00 2,693.85 0.0M
2025-08-12 2,682.70 2,730.15 2,682.70 2,718.20 0.0M
2025-08-11 2,690.90 2,704.65 2,651.00 2,668.50 0.0M
2025-08-08 2,691.85 2,705.00 2,653.65 2,694.70 0.0M
2025-08-07 2,632.05 2,709.35 2,632.05 2,703.10 0.0M
2025-08-06 2,685.00 2,711.10 2,648.35 2,653.30 0.0M
2025-08-05 2,755.90 2,755.90 2,696.00 2,703.10 0.0M
2025-08-04 2,720.00 2,767.70 2,654.75 2,747.00 0.0M
2025-08-01 2,783.75 2,791.25 2,745.00 2,753.05 0.0M
2025-07-31 2,784.60 2,815.40 2,746.30 2,787.15 0.0M
2025-07-30 2,775.85 2,858.10 2,772.05 2,806.90 0.0M
2025-07-29 2,726.95 2,780.00 2,689.00 2,775.30 0.0M
2025-07-28 2,684.00 2,748.80 2,663.50 2,702.90 0.1M
2025-07-25 2,628.80 2,792.50 2,605.00 2,619.55 0.1M
2025-07-24 2,740.65 2,740.65 2,630.00 2,655.10 0.0M
2025-07-23 2,795.00 2,795.05 2,708.40 2,734.60 0.0M
2025-07-22 2,791.55 2,808.40 2,770.80 2,775.45 0.0M
2025-07-21 2,844.05 2,844.05 2,781.15 2,804.45 0.0M
2025-07-18 2,854.40 2,860.80 2,801.40 2,829.95 0.0M
2025-07-17 2,879.75 2,887.05 2,830.45 2,838.20 0.0M
2025-07-16 2,894.95 2,910.15 2,861.20 2,870.40 0.0M
2025-07-15 2,837.95 2,889.70 2,820.60 2,882.45 0.0M
2025-07-14 2,821.05 2,846.55 2,787.75 2,829.45 0.0M
2025-07-11 2,844.95 2,881.90 2,817.00 2,833.40 0.0M
2025-07-10 2,843.45 2,872.20 2,815.15 2,861.85 0.0M
2025-07-09 2,822.10 2,875.00 2,822.10 2,863.00 0.0M
2025-07-08 2,868.10 2,937.75 2,862.30 2,910.10 0.0M
2025-07-07 2,958.75 2,958.75 2,869.20 2,879.65 0.0M
2025-07-04 2,898.05 2,928.10 2,887.70 2,923.55 0.0M
2025-07-03 2,899.80 2,913.40 2,880.00 2,881.60 0.0M
2025-07-02 2,899.85 2,932.20 2,877.80 2,885.80 0.0M
2025-07-01 2,850.70 2,888.00 2,850.70 2,881.05 0.0M
2025-06-30 2,810.90 2,870.65 2,801.10 2,844.80 0.0M
2025-06-27 2,810.00 2,882.90 2,790.80 2,799.80 0.0M
2025-06-26 2,755.40 2,808.00 2,745.90 2,803.15 0.0M
2025-06-25 2,675.60 2,762.25 2,675.60 2,751.95 0.0M
2025-06-24 2,696.45 2,727.00 2,677.35 2,681.40 0.0M
2025-06-23 2,675.35 2,695.45 2,649.40 2,672.60 0.0M
2025-06-20 2,748.85 2,748.85 2,648.30 2,693.80 0.0M
2025-06-19 2,675.55 2,702.35 2,628.00 2,647.20 0.0M
2025-06-18 2,693.00 2,706.10 2,672.05 2,687.10 0.0M
2025-06-17 2,746.10 2,746.10 2,677.85 2,688.75 0.0M
2025-06-16 2,603.30 2,716.80 2,603.30 2,701.60 0.0M
2025-06-13 2,611.05 2,683.25 2,585.45 2,645.30 0.0M
2025-06-12 2,680.15 2,701.85 2,646.45 2,665.20 0.0M
2025-06-11 2,682.65 2,703.80 2,657.20 2,680.15 0.0M
2025-06-10 2,605.05 2,685.55 2,605.05 2,669.75 0.0M
2025-06-09 2,549.75 2,631.00 2,549.75 2,596.85 0.0M
2025-06-06 2,530.00 2,562.55 2,510.00 2,546.85 0.0M
2025-06-05 2,524.80 2,542.50 2,468.25 2,528.30 0.0M
2025-06-04 2,504.50 2,549.50 2,490.70 2,500.95 0.0M
2025-06-03 2,514.00 2,535.75 2,482.50 2,501.20 0.0M
2025-06-02 2,500.00 2,503.90 2,392.10 2,492.60 0.0M
2025-05-30 2,561.15 2,574.55 2,540.00 2,559.55 0.0M
2025-05-29 2,541.55 2,585.45 2,540.00 2,565.95 0.0M
2025-05-28 2,548.95 2,560.80 2,526.00 2,531.20 0.0M
2025-05-27 2,575.95 2,575.95 2,515.00 2,536.70 0.0M
2025-05-26 2,555.00 2,555.85 2,500.00 2,531.95 0.0M
2025-05-23 2,520.05 2,593.90 2,520.05 2,541.45 0.0M
2025-05-22 2,555.45 2,555.45 2,503.40 2,545.60 0.0M
2025-05-21 2,542.00 2,567.00 2,511.15 2,557.25 0.0M
2025-05-20 2,545.05 2,590.40 2,525.00 2,533.65 0.0M
2025-05-19 2,600.00 2,601.50 2,531.50 2,534.25 0.0M
2025-05-16 2,645.80 2,645.80 2,582.00 2,600.05 0.0M
2025-05-15 2,587.70 2,629.00 2,555.45 2,621.75 0.0M
2025-05-14 2,489.65 2,581.95 2,476.95 2,571.45 0.0M
2025-05-13 2,539.65 2,539.65 2,484.35 2,489.65 0.0M
2025-05-12 2,446.30 2,549.00 2,440.80 2,531.70 0.0M
2025-05-09 2,357.05 2,391.25 2,307.10 2,385.85 0.0M
2025-05-08 2,418.85 2,426.05 2,361.00 2,372.40 0.0M
2025-05-07 2,321.05 2,407.65 2,321.05 2,401.80 0.0M
2025-05-06 2,456.15 2,481.80 2,351.55 2,358.75 0.0M
2025-05-05 2,459.00 2,506.00 2,447.50 2,455.20 0.0M
2025-05-02 2,470.00 2,520.00 2,446.00 2,458.55 0.0M
2025-04-30 2,511.35 2,546.00 2,459.30 2,470.35 0.0M
2025-04-29 2,539.85 2,539.85 2,472.70 2,511.35 0.0M
2025-04-28 2,536.50 2,536.70 2,425.00 2,502.25 0.0M
2025-04-25 2,508.95 2,574.05 2,445.35 2,538.40 0.1M
2025-04-24 2,539.85 2,539.95 2,448.30 2,466.65 0.0M
2025-04-23 2,462.45 2,522.00 2,438.00 2,505.25 0.0M
2025-04-22 2,381.55 2,427.50 2,354.50 2,398.65 0.0M
2025-04-21 2,277.60 2,418.65 2,274.85 2,381.55 0.0M
2025-04-17 2,243.80 2,283.70 2,193.10 2,275.20 0.0M
2025-04-16 2,269.70 2,280.55 2,238.15 2,267.10 0.0M
2025-04-15 2,190.05 2,276.70 2,185.70 2,269.00 0.0M
2025-04-11 2,229.85 2,229.85 2,147.05 2,161.25 0.0M
2025-04-09 2,100.50 2,152.00 2,051.40 2,117.35 0.0M
2025-04-08 2,159.15 2,215.25 2,129.95 2,169.55 0.0M
2025-04-07 2,025.05 2,119.25 2,025.05 2,102.65 0.0M
2025-04-04 2,353.30 2,361.70 2,221.45 2,231.25 0.0M
2025-04-03 2,404.00 2,418.00 2,354.45 2,374.30 0.0M
2025-04-02 2,488.95 2,502.25 2,438.10 2,474.40 0.0M
2025-04-01 2,440.00 2,496.80 2,425.00 2,447.05 0.0M
2025-03-28 2,519.80 2,556.60 2,472.20 2,500.75 0.0M
2025-03-27 2,491.05 2,539.80 2,490.05 2,525.60 0.0M
2025-03-26 2,537.45 2,569.95 2,505.95 2,517.10 0.0M
2025-03-25 2,519.95 2,559.95 2,479.05 2,530.15 0.0M
2025-03-24 2,430.05 2,506.15 2,405.10 2,482.30 0.0M
2025-03-21 2,276.75 2,439.10 2,241.10 2,430.75 0.0M
2025-03-20 2,300.00 2,368.95 2,299.80 2,305.70 0.0M
2025-03-19 2,290.05 2,302.00 2,236.75 2,287.25 0.0M
2025-03-18 2,207.95 2,314.95 2,205.75 2,295.35 0.0M
2025-03-17 2,201.50 2,235.00 2,181.70 2,199.20 0.0M
2025-03-13 2,229.95 2,285.00 2,202.00 2,206.00 0.0M
2025-03-12 2,268.00 2,275.50 2,171.00 2,224.05 0.0M
2025-03-11 2,238.95 2,284.50 2,200.00 2,277.15 0.0M
2025-03-10 2,270.20 2,316.00 2,251.00 2,263.80 0.0M
2025-03-07 2,320.00 2,325.40 2,274.05 2,301.20 0.0M
2025-03-06 2,300.05 2,369.45 2,300.05 2,338.50 0.0M
2025-03-05 2,239.65 2,335.70 2,230.75 2,308.65 0.0M
2025-03-04 2,233.35 2,268.50 2,183.75 2,243.15 0.0M
2025-03-03 2,277.00 2,285.50 2,239.00 2,265.40 0.0M
2025-02-28 2,362.40 2,362.40 2,228.65 2,247.15 0.0M
2025-02-27 2,426.35 2,447.40 2,360.40 2,377.75 0.0M
2025-02-25 2,480.85 2,494.60 2,442.00 2,451.25 0.0M
2025-02-24 2,522.00 2,529.55 2,463.55 2,489.05 0.0M
2025-02-21 2,636.30 2,645.35 2,558.40 2,565.80 0.0M
2025-02-20 2,610.20 2,641.00 2,590.75 2,636.30 0.0M
2025-02-19 2,560.05 2,626.60 2,555.90 2,610.20 0.0M
2025-02-18 2,590.00 2,613.75 2,555.95 2,578.90 0.0M
2025-02-17 2,500.05 2,595.95 2,500.05 2,590.70 0.0M
2025-02-14 2,625.05 2,625.05 2,529.90 2,551.95 0.0M
2025-02-13 2,651.05 2,701.30 2,593.00 2,599.45 0.0M
2025-02-12 2,721.60 2,745.30 2,659.20 2,667.90 0.0M
2025-02-11 2,752.05 2,794.00 2,693.00 2,714.40 0.0M
2025-02-10 2,878.45 2,878.45 2,770.15 2,785.85 0.0M
2025-02-07 2,835.00 2,888.20 2,821.75 2,869.05 0.0M
2025-02-06 2,840.00 2,895.00 2,816.55 2,824.65 0.0M
2025-02-05 2,807.15 2,861.95 2,807.15 2,842.05 0.0M
2025-02-04 2,848.45 2,870.25 2,765.00 2,806.10 0.0M
2025-02-03 2,793.90 2,835.00 2,728.80 2,818.35 0.0M
2025-02-01 2,856.20 2,868.00 2,777.05 2,793.90 0.0M
2025-01-31 2,911.25 2,911.25 2,855.00 2,870.35 0.0M
2025-01-30 3,049.00 3,049.00 2,840.00 2,870.90 0.0M
2025-01-29 2,897.85 3,016.15 2,897.85 3,008.70 0.0M
2025-01-28 2,930.00 3,002.00 2,866.40 2,884.80 0.0M
2025-01-27 2,954.65 3,041.15 2,925.60 2,935.15 0.0M
2025-01-24 2,892.10 3,078.50 2,753.95 3,010.25 0.1M
2025-01-23 2,810.00 2,947.65 2,800.00 2,920.70 0.0M
2025-01-22 2,770.05 2,815.60 2,755.00 2,809.00 0.0M
2025-01-21 2,813.60 2,852.75 2,767.90 2,774.40 0.0M
2025-01-20 2,822.35 2,822.35 2,752.00 2,803.05 0.0M
2025-01-17 2,820.00 2,832.95 2,786.05 2,815.30 0.0M
2025-01-16 2,809.95 2,872.00 2,807.75 2,821.75 0.0M
2025-01-15 2,750.20 2,813.60 2,750.20 2,779.95 0.0M
2025-01-14 2,799.95 2,804.15 2,736.90 2,778.95 0.0M
2025-01-13 2,856.70 2,891.15 2,769.60 2,778.85 0.0M
2025-01-10 2,881.05 2,950.00 2,881.05 2,915.05 0.0M
2025-01-09 2,925.05 2,941.00 2,868.70 2,873.10 0.0M
2025-01-08 2,902.05 2,930.80 2,870.00 2,924.70 0.0M
2025-01-07 2,906.10 2,937.75 2,897.00 2,927.05 0.0M
2025-01-06 2,900.05 2,955.65 2,875.00 2,897.60 0.0M
2025-01-03 2,895.60 2,901.30 2,832.20 2,868.70 0.0M
2025-01-02 2,868.65 2,906.10 2,849.10 2,895.45 0.0M
2025-01-01 2,860.00 2,863.25 2,818.00 2,854.30 0.0M