MIC Electronics Ltd (MELC)

MELC
🏛️ India →
56.80
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 33.80 34.05 33.00 33.80 0.1M
2023-12-28 33.30 33.95 33.20 33.30 0.2M
2023-12-27 34.40 34.40 33.50 33.70 0.2M
2023-12-26 35.00 35.10 33.50 33.90 0.1M
2023-12-22 33.95 34.50 33.00 34.10 0.1M
2023-12-21 33.40 34.75 31.95 33.90 0.2M
2023-12-20 34.95 34.95 33.40 33.60 0.2M
2023-12-19 34.65 35.70 33.90 34.85 0.3M
2023-12-18 36.15 36.45 35.10 35.40 0.1M
2023-12-15 35.55 36.00 34.55 35.80 0.2M
2023-12-14 36.35 36.80 35.00 35.45 0.2M
2023-12-13 37.75 37.75 35.20 36.25 0.3M
2023-12-12 36.90 37.90 36.50 36.80 0.5M
2023-12-11 35.35 36.25 34.70 36.25 0.4M
2023-12-08 34.70 35.00 34.00 34.55 0.2M
2023-12-07 34.00 34.75 33.20 34.30 0.1M
2023-12-06 34.75 34.75 33.50 33.90 0.2M
2023-12-05 35.60 36.00 34.45 34.65 0.2M
2023-12-04 35.90 36.95 34.50 35.30 0.2M
2023-12-01 36.35 36.70 35.10 35.65 0.2M
2023-11-30 33.90 35.60 33.85 35.60 0.1M
2023-11-29 35.15 35.50 33.55 33.95 0.5M
2023-11-28 36.95 37.50 35.00 35.15 0.3M
2023-11-24 37.10 37.95 36.00 36.30 0.2M
2023-11-23 38.30 38.30 36.50 37.10 0.2M
2023-11-22 39.40 39.40 36.90 37.55 0.1M
2023-11-21 36.65 38.45 36.65 38.40 0.3M
2023-11-20 37.00 37.70 36.25 36.65 0.2M
2023-11-17 39.25 39.30 37.00 37.70 0.4M
2023-11-16 38.90 39.50 38.00 38.50 0.3M
2023-11-15 39.40 39.80 38.00 38.15 0.3M
2023-11-13 39.25 40.10 38.60 39.00 0.3M
2023-11-12 40.90 40.95 39.80 40.85 0.2M
2023-11-10 40.70 40.70 38.70 39.00 0.3M
2023-11-09 43.00 43.00 40.60 40.70 0.3M
2023-11-08 40.20 42.75 40.20 42.70 0.5M
2023-11-07 43.30 43.55 39.45 40.75 0.6M
2023-11-06 40.80 41.50 40.40 41.50 0.2M
2023-11-03 38.00 39.55 37.95 39.55 0.5M
2023-11-02 35.90 37.70 35.30 37.70 1.1M
2023-11-01 36.05 37.20 35.95 35.95 0.9M
2023-10-31 40.20 40.25 37.85 37.85 0.7M
2023-10-30 36.35 40.00 36.35 39.80 1.9M
2023-10-27 38.25 40.00 38.25 38.25 2.2M
2023-10-26 40.25 40.25 40.25 40.25 0.0M
2023-10-25 42.35 42.35 42.35 42.35 0.1M
2023-10-23 48.00 48.00 44.55 44.55 0.8M
2023-10-20 46.60 46.90 46.35 46.90 0.3M
2023-10-19 42.60 44.70 42.60 44.70 1.9M
2023-10-18 42.60 42.60 38.90 42.60 2.3M
2023-10-17 40.60 40.60 40.60 40.60 0.1M
2023-10-16 38.10 38.70 38.10 38.70 0.3M
2023-10-13 34.50 36.90 33.60 36.90 1.1M
2023-10-12 37.60 37.60 34.20 35.15 3.0M
2023-10-11 35.85 35.85 35.85 35.85 0.1M
2023-10-10 34.00 34.15 34.00 34.15 0.2M
2023-10-09 32.35 32.55 30.40 32.55 0.9M
2023-10-06 30.85 31.35 29.90 31.00 1.6M
2023-10-05 29.90 29.90 29.20 29.90 1.1M
2023-10-04 28.50 28.50 28.50 28.50 0.3M
2023-10-03 27.05 27.15 27.05 27.15 0.1M
2023-09-29 25.20 25.90 24.50 25.90 0.1M
2023-09-28 25.45 25.45 23.80 24.70 0.1M
2023-09-27 23.80 25.00 22.85 24.65 0.2M
2023-09-26 24.90 24.90 23.65 23.95 0.2M
2023-09-25 25.25 26.00 23.60 24.90 0.3M
2023-09-22 24.80 24.95 24.80 24.80 0.4M
2023-09-21 26.90 26.90 26.10 26.10 0.4M
2023-09-20 28.90 28.90 27.45 27.45 0.2M
2023-09-18 29.60 29.60 28.20 28.90 0.2M
2023-09-15 28.15 28.20 28.15 28.20 0.0M
2023-09-14 28.55 29.55 28.55 28.55 0.2M
2023-09-13 29.10 29.10 29.10 29.10 0.0M
2023-09-12 30.20 30.20 29.70 29.70 0.0M
2023-09-11 31.30 31.30 30.30 30.30 0.1M
2023-09-08 31.60 31.60 30.75 30.75 0.1M
2023-09-07 31.00 31.00 31.00 31.00 0.3M
2023-09-06 30.40 30.40 30.40 30.40 0.0M
2023-09-05 29.85 29.85 29.85 29.85 0.0M
2023-09-04 29.30 29.30 29.30 28.75 0.1M
2023-09-01 28.50 28.75 28.50 28.75 0.1M
2023-08-31 28.05 28.20 27.45 28.20 0.1M
2023-08-30 28.40 28.40 27.85 28.00 0.1M
2023-08-29 28.45 28.45 28.40 28.40 0.1M
2023-08-28 29.00 29.00 28.95 28.95 0.1M
2023-08-25 29.50 29.50 29.50 29.50 0.0M
2023-08-24 31.30 31.30 30.10 30.10 0.1M
2023-08-23 30.70 30.70 30.50 30.70 0.1M
2023-08-22 30.10 30.10 30.10 30.10 0.1M
2023-08-21 29.55 29.55 29.55 29.55 0.1M
2023-08-18 29.00 29.00 29.00 29.00 0.1M
2023-08-17 28.45 28.45 28.45 28.45 0.1M
2023-08-16 27.90 27.90 27.90 27.90 0.0M
2023-08-14 27.40 27.40 27.40 27.40 0.1M
2023-08-11 26.80 26.90 26.80 26.90 0.1M
2023-08-10 26.60 26.80 26.60 26.80 0.1M
2023-08-09 26.60 27.00 26.60 26.60 0.1M
2023-08-08 26.55 26.55 26.40 26.55 0.1M
2023-08-07 26.05 26.05 26.05 26.05 0.2M
2023-08-04 25.55 25.55 25.55 25.55 0.0M
2023-08-03 26.05 26.05 26.05 26.05 0.0M
2023-08-02 26.55 26.55 26.55 26.55 0.1M
2023-08-01 27.10 27.10 27.10 27.10 0.1M
2023-07-31 30.75 30.75 28.50 28.50 0.2M
2023-07-28 30.10 30.10 29.30 30.00 1.3M
2023-07-27 28.70 28.70 28.70 28.70 0.1M
2023-07-26 27.35 27.35 27.35 27.35 0.1M
2023-07-25 26.05 26.05 26.05 26.05 0.1M
2023-07-24 24.85 24.85 24.85 24.85 0.3M
2023-07-17 24.25 24.25 23.70 23.70 0.3M
2023-07-10 23.85 23.85 23.70 23.80 0.3M
2023-07-03 22.80 23.70 22.80 23.40 0.9M
2023-06-26 23.25 23.25 23.25 23.25 0.6M
2023-06-16 23.70 23.70 23.70 23.70 0.2M
2023-06-15 22.20 22.60 22.00 22.60 0.1M
2023-06-14 20.80 21.55 20.65 21.55 0.3M
2023-06-13 20.55 20.55 20.55 20.55 0.2M
2023-06-12 19.25 19.60 18.80 19.60 0.2M
2023-06-09 18.60 19.35 18.10 18.70 0.1M
2023-06-08 19.20 19.35 18.60 18.60 0.1M
2023-06-07 19.80 19.95 19.05 19.20 0.1M
2023-06-06 20.10 20.15 19.15 19.80 0.1M
2023-06-05 19.80 20.20 19.75 19.95 0.2M
2023-06-02 18.95 20.20 18.95 19.55 0.4M
2023-06-01 20.90 20.90 19.50 19.95 0.6M
2023-05-31 19.95 19.95 19.95 19.95 0.1M
2023-05-30 19.00 19.00 19.00 19.00 0.0M
2023-05-29 18.10 18.10 18.05 18.10 0.1M
2023-05-26 17.20 17.40 16.80 17.25 0.1M
2023-05-25 16.45 16.90 15.80 16.80 0.1M
2023-05-24 15.95 16.70 15.95 16.10 0.1M
2023-05-23 17.30 17.30 16.45 16.55 0.2M
2023-05-22 17.65 18.85 17.30 17.30 0.2M
2023-05-19 19.00 19.50 18.00 18.20 0.1M
2023-05-18 19.65 19.65 18.25 18.80 0.6M
2023-05-17 18.75 18.75 18.55 18.75 0.2M
2023-05-16 17.00 17.90 17.00 17.90 0.1M
2023-05-15 17.25 18.40 17.05 17.05 0.4M
2023-05-12 18.15 18.60 17.95 17.95 0.3M
2023-05-11 20.15 20.30 18.90 18.90 0.4M
2023-05-10 19.90 20.30 18.90 19.90 1.0M
2023-05-09 19.25 19.35 17.55 19.35 1.4M
2023-05-08 18.45 18.45 18.45 18.45 0.1M
2023-05-05 17.60 17.60 17.60 17.60 0.1M
2023-05-04 16.45 16.80 16.30 16.80 0.3M
2023-05-03 15.00 15.30 14.30 15.30 0.2M
2023-05-02 12.95 13.95 12.95 13.95 0.9M
2023-04-28 12.65 12.95 12.60 12.70 0.2M
2023-04-27 12.50 12.85 12.40 12.60 0.2M
2023-04-26 12.40 12.50 12.15 12.35 0.1M
2023-04-25 12.35 12.50 12.15 12.35 0.1M
2023-04-24 12.40 12.40 12.00 12.20 0.2M
2023-04-21 12.20 12.50 12.05 12.25 0.1M
2023-04-20 12.20 12.55 12.05 12.20 0.1M
2023-04-19 12.30 12.35 12.00 12.20 0.1M
2023-04-18 12.60 12.60 11.75 12.10 0.2M
2023-04-17 12.20 12.75 12.20 12.35 0.1M
2023-04-13 12.75 12.75 12.10 12.20 0.1M
2023-04-12 12.60 12.95 12.25 12.40 0.1M
2023-04-11 12.95 12.95 12.50 12.60 0.1M
2023-04-10 13.20 13.20 12.25 12.65 0.2M
2023-04-06 12.65 13.05 12.25 12.90 0.5M
2023-04-05 12.85 12.85 11.70 12.45 0.2M
2023-04-03 12.40 12.40 12.00 12.25 0.1M
2023-03-31 11.80 12.60 11.60 11.85 0.1M
2023-03-29 12.85 12.85 11.65 12.00 0.3M
2023-03-28 12.15 12.25 11.60 12.25 0.1M
2023-03-27 12.25 12.25 11.55 11.70 0.1M
2023-03-24 12.60 12.60 11.95 12.00 0.1M
2023-03-23 12.20 12.55 11.90 12.10 0.1M
2023-03-22 11.90 12.40 11.90 12.20 0.1M
2023-03-21 12.00 12.35 11.65 11.95 0.1M
2023-03-20 12.25 12.25 11.60 11.80 0.1M
2023-03-17 11.50 12.15 11.50 11.95 0.0M
2023-03-16 12.20 12.25 11.60 11.85 0.0M
2023-03-15 11.90 12.25 11.70 11.80 0.1M
2023-03-14 12.00 12.45 11.70 11.90 0.0M
2023-03-13 12.35 12.80 11.95 12.00 0.1M
2023-03-10 12.45 12.80 11.80 12.50 0.1M
2023-03-09 12.55 12.85 12.10 12.20 0.0M
2023-03-08 12.95 12.95 12.10 12.55 0.1M
2023-03-06 13.00 13.10 12.45 12.50 0.1M
2023-03-03 14.10 14.10 12.90 13.10 0.3M
2023-03-02 13.45 13.45 13.45 13.45 0.0M
2023-03-01 12.80 12.85 12.80 12.85 0.1M
2023-02-28 11.80 12.25 11.70 12.25 0.1M
2023-02-27 11.60 12.25 11.60 11.70 0.0M
2023-02-24 12.10 12.10 11.65 12.10 0.1M
2023-02-23 12.20 12.30 11.35 11.55 0.1M
2023-02-22 12.30 12.30 11.70 11.95 0.1M
2023-02-21 12.05 12.65 12.05 12.30 0.0M
2023-02-20 12.95 12.95 12.15 12.20 0.1M
2023-02-17 12.30 12.65 11.85 12.60 0.1M
2023-02-16 12.00 12.45 11.85 12.05 0.1M
2023-02-15 12.40 12.40 11.75 12.00 0.1M
2023-02-14 13.05 13.05 12.15 12.15 0.0M
2023-02-13 12.00 13.00 12.00 12.75 0.0M
2023-02-10 12.95 13.00 12.10 12.40 0.1M
2023-02-09 12.20 12.80 12.10 12.70 0.1M
2023-02-08 12.70 12.90 11.90 12.20 0.2M
2023-02-07 13.15 13.15 12.50 12.50 0.1M
2023-02-06 13.95 13.95 12.75 13.15 0.3M
2023-02-03 13.30 13.30 13.30 13.30 0.1M
2023-02-02 12.70 12.70 12.70 12.70 0.1M
2023-02-01 12.10 12.10 11.00 12.10 0.2M
2023-01-30 11.55 11.55 11.55 11.55 0.0M
2023-01-23 12.15 12.15 12.15 12.15 0.0M
2023-01-16 12.75 13.20 12.75 12.75 0.1M
2023-01-09 12.40 13.60 12.35 13.40 0.4M
2023-01-02 13.00 13.00 13.00 13.00 0.0M