Machino Plastics (MCPL)

MCPL
🏛️ India →
366.85
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
2021-12-31 115.05 118.90 115.05 115.10 0.0M
2021-12-30 118.90 119.00 113.70 114.50 0.0M
2021-12-29 116.15 116.60 116.15 116.55 0.0M
2021-12-28 113.40 118.55 113.40 116.20 0.0M
2021-12-27 119.50 119.70 118.00 118.50 0.0M
2021-12-24 113.40 119.70 113.40 119.70 0.0M
2021-12-23 119.70 120.00 118.00 119.90 0.0M
2021-12-22 119.30 120.95 115.10 119.60 0.0M
2021-12-21 118.75 119.40 112.05 112.10 0.0M
2021-12-20 121.90 121.90 105.00 112.00 0.0M
2021-12-17 115.85 116.10 115.80 116.10 0.0M
2021-12-16 122.90 122.90 122.75 122.85 0.0M
2021-12-15 119.85 119.85 115.70 117.20 0.0M
2021-12-14 121.50 121.70 115.20 119.85 0.0M
2021-12-13 117.50 121.95 117.50 121.95 0.0M
2021-12-10 115.50 121.95 115.50 121.95 0.0M
2021-12-09 118.00 121.00 116.05 117.65 0.0M
2021-12-08 117.80 118.25 117.00 117.75 0.0M
2021-12-07 115.00 115.05 115.00 115.05 0.0M
2021-12-06 116.00 118.90 114.30 115.00 0.0M
2021-12-03 115.10 116.10 115.10 116.00 0.0M
2021-12-02 121.10 121.10 112.85 112.85 0.0M
2021-12-01 114.00 115.75 111.00 113.95 0.0M
2021-11-30 115.00 115.00 111.00 111.00 0.0M
2021-11-29 115.10 118.00 110.50 113.00 0.0M
2021-11-26 122.40 122.40 107.30 115.05 0.0M
2021-11-25 114.00 116.90 112.00 113.95 0.0M
2021-11-24 119.00 119.10 111.20 113.05 0.0M
2021-11-23 122.00 122.00 117.20 121.65 0.0M
2021-11-22 120.70 120.70 112.55 112.55 0.0M
2021-11-18 118.00 120.00 117.00 118.30 0.0M
2021-11-17 115.00 119.80 115.00 117.15 0.0M
2021-11-16 124.90 124.90 114.50 122.00 0.0M
2021-11-15 122.00 122.00 115.05 118.00 0.0M
2021-11-12 120.00 130.00 117.20 120.30 0.0M
2021-11-11 117.90 117.90 110.50 110.60 0.0M
2021-11-10 114.00 117.90 113.00 113.00 0.0M
2021-11-09 110.00 114.00 110.00 110.80 0.0M
2021-11-08 113.25 113.25 113.25 113.25 0.0M
2021-11-04 122.00 122.00 111.50 113.25 0.0M
2021-11-03 116.95 117.10 112.05 114.95 0.0M
2021-11-02 117.90 117.90 106.10 108.55 0.0M
2021-11-01 118.90 118.90 105.50 113.00 0.0M
2021-10-29 110.00 115.25 109.50 110.40 0.0M
2021-10-28 124.90 124.90 110.50 113.15 0.0M
2021-10-27 113.00 117.55 113.00 117.55 0.0M
2021-10-26 113.00 121.80 105.20 113.50 0.0M
2021-10-25 115.50 118.60 115.50 116.00 0.0M
2021-10-22 124.65 124.65 115.00 118.20 0.0M
2021-10-21 122.40 123.00 117.50 117.50 0.0M
2021-10-20 125.75 125.75 117.15 117.15 0.0M
2021-10-19 121.40 126.00 115.65 118.05 0.0M
2021-10-18 129.65 129.65 123.55 124.00 0.0M
2021-10-14 128.95 128.95 121.25 123.05 0.0M
2021-10-13 121.30 127.85 120.00 124.45 0.0M
2021-10-12 123.20 126.00 123.00 123.20 0.0M
2021-10-11 125.20 129.25 124.25 124.60 0.0M
2021-10-08 128.95 128.95 122.55 125.10 0.0M
2021-10-07 121.00 129.00 121.00 124.00 0.0M
2021-10-06 120.00 124.95 120.00 124.95 0.0M
2021-10-05 123.05 123.05 120.00 122.00 0.0M
2021-10-04 127.85 127.85 121.05 122.00 0.0M
2021-10-01 118.05 124.95 118.05 121.10 0.0M
2021-09-30 128.00 128.00 123.30 124.05 0.0M
2021-09-29 126.00 126.00 125.00 125.00 0.0M
2021-09-28 125.75 126.00 125.65 125.90 0.0M
2021-09-27 118.50 126.95 118.50 120.55 0.0M
2021-09-24 120.25 126.00 120.00 120.75 0.0M
2021-09-23 129.45 129.45 118.40 120.25 0.0M
2021-09-22 130.45 130.45 117.65 120.40 0.0M
2021-09-21 123.50 123.50 122.05 122.45 0.0M
2021-09-20 125.00 130.00 122.55 126.55 0.0M
2021-09-17 123.95 128.00 122.00 127.00 0.0M
2021-09-16 110.50 126.00 110.50 123.95 0.0M
2021-09-15 120.00 124.00 119.15 120.60 0.0M
2021-09-14 120.00 123.50 117.00 118.40 0.0M
2021-09-13 120.00 122.50 118.55 120.25 0.0M
2021-09-09 126.15 126.15 123.00 123.00 0.0M
2021-09-08 135.80 135.80 122.00 126.15 0.0M
2021-09-07 130.00 132.00 124.00 126.25 0.0M
2021-09-06 127.40 129.95 125.65 126.70 0.0M
2021-09-03 126.45 130.50 122.00 130.00 0.0M
2021-09-02 126.50 126.50 122.50 123.05 0.0M
2021-09-01 126.50 129.90 122.10 125.80 0.0M
2021-08-31 123.50 126.00 118.85 125.70 0.0M
2021-08-30 128.00 128.00 119.60 121.05 0.0M
2021-08-27 128.80 128.80 117.00 121.05 0.0M
2021-08-26 121.10 134.90 120.05 123.70 0.0M
2021-08-25 126.00 126.00 118.50 125.35 0.0M
2021-08-24 126.00 126.00 110.35 115.85 0.0M
2021-08-23 120.00 128.00 105.10 117.85 0.0M
2021-08-20 121.70 121.70 108.00 116.75 0.0M
2021-08-18 127.00 127.00 110.50 113.25 0.0M
2021-08-17 125.00 125.00 116.00 120.00 0.0M
2021-08-16 128.00 128.00 120.00 121.55 0.0M
2021-08-13 126.80 128.70 122.50 126.00 0.0M
2021-08-12 123.20 123.95 116.00 117.90 0.0M
2021-08-11 119.50 122.50 107.60 115.25 0.0M
2021-08-10 118.00 131.30 115.55 119.50 0.0M
2021-08-09 128.00 128.00 120.00 122.85 0.0M
2021-08-06 127.90 128.45 119.00 121.20 0.0M
2021-08-05 125.00 128.90 124.70 124.70 0.0M
2021-08-04 132.50 133.45 128.95 131.25 0.0M
2021-08-03 133.00 134.00 127.30 132.05 0.0M
2021-08-02 134.00 134.00 131.00 132.90 0.0M
2021-07-30 132.70 132.70 125.50 130.05 0.0M
2021-07-29 122.50 129.95 122.00 128.70 0.0M
2021-07-28 130.90 130.90 125.50 126.05 0.0M
2021-07-27 134.00 134.00 124.55 126.05 0.0M
2021-07-26 130.00 132.90 128.45 131.10 0.0M
2021-07-23 135.80 135.80 127.05 128.35 0.0M
2021-07-22 138.00 138.00 128.50 133.70 0.0M
2021-07-20 140.00 144.80 133.95 134.00 0.0M
2021-07-19 143.00 143.00 136.30 141.00 0.0M
2021-07-16 148.90 148.90 142.25 143.40 0.0M
2021-07-15 148.00 148.00 142.00 147.00 0.0M
2021-07-14 149.50 149.50 144.10 146.75 0.0M
2021-07-13 144.45 148.00 144.00 147.70 0.0M
2021-07-12 150.00 150.00 144.00 148.40 0.0M
2021-07-09 148.95 152.25 139.05 146.10 0.0M
2021-07-08 146.80 146.80 140.00 145.00 0.0M
2021-07-07 145.95 145.95 140.00 142.35 0.0M
2021-07-06 146.70 147.80 138.00 139.45 0.0M
2021-07-05 134.20 140.80 134.20 140.80 0.0M
2021-07-02 132.90 136.90 132.90 134.10 0.0M
2021-07-01 128.05 134.00 125.00 131.95 0.0M
2021-06-30 134.10 134.10 129.30 131.00 0.0M
2021-06-29 131.25 133.50 128.00 129.30 0.0M
2021-06-28 136.00 136.00 127.40 127.50 0.0M
2021-06-25 130.50 135.00 130.00 131.25 0.0M
2021-06-24 136.80 136.90 131.05 136.50 0.0M
2021-06-23 138.00 138.00 128.50 136.80 0.0M
2021-06-22 134.00 138.95 127.80 131.50 0.0M
2021-06-21 126.85 136.65 126.85 134.50 0.0M
2021-06-18 138.25 138.25 126.80 132.00 0.0M
2021-06-17 136.10 137.95 133.00 133.00 0.0M
2021-06-16 140.70 140.70 136.05 136.15 0.0M
2021-06-15 138.80 143.75 132.60 136.85 0.0M
2021-06-14 141.25 142.00 138.50 138.80 0.0M
2021-06-11 148.50 148.90 141.00 141.55 0.0M
2021-06-10 141.00 147.45 140.20 143.10 0.0M
2021-06-09 152.00 152.00 140.00 141.50 0.0M
2021-06-08 139.65 149.00 139.30 145.75 0.0M
2021-06-07 152.50 152.50 137.10 140.95 0.0M
2021-06-04 155.00 158.00 140.00 141.00 0.0M
2021-06-03 144.00 164.00 131.50 147.75 0.1M
2021-06-02 124.95 140.60 117.00 139.20 0.0M
2021-06-01 109.70 120.00 107.00 117.20 0.0M
2021-05-31 101.90 109.00 101.90 107.75 0.0M
2021-05-28 105.00 105.00 98.60 101.90 0.0M
2021-05-27 106.60 106.60 100.50 102.30 0.0M
2021-05-26 95.05 106.00 95.05 99.70 0.0M
2021-05-25 96.00 100.95 96.00 99.85 0.0M
2021-05-24 91.00 98.00 86.65 95.45 0.0M
2021-05-21 85.40 90.90 85.40 88.55 0.0M
2021-05-20 89.70 89.90 88.25 89.90 0.0M
2021-05-19 85.20 89.80 84.50 89.70 0.0M
2021-05-18 90.80 90.80 87.40 87.40 0.0M
2021-05-17 91.90 91.90 87.70 89.15 0.0M
2021-05-14 88.20 88.20 87.15 87.15 0.0M
2021-05-12 84.40 89.50 84.40 88.90 0.0M
2021-05-11 86.50 90.00 86.50 89.65 0.0M
2021-05-10 85.05 86.50 83.15 85.00 0.0M
2021-05-07 86.35 86.40 86.35 86.40 0.0M
2021-05-06 85.95 89.50 84.90 88.00 0.0M
2021-05-05 91.20 94.95 80.00 82.90 0.0M
2021-05-04 93.50 96.90 92.85 93.00 0.0M
2021-05-03 90.00 92.95 88.40 91.00 0.0M
2021-04-30 90.00 92.00 90.00 90.00 0.0M
2021-04-29 92.70 94.20 90.00 94.20 0.0M
2021-04-28 90.10 98.35 90.10 91.95 0.0M
2021-04-27 98.00 106.00 90.00 96.85 0.0M
2021-04-26 86.50 90.00 86.50 90.00 0.0M
2021-04-23 85.05 94.75 85.05 93.55 0.0M
2021-04-22 93.00 93.55 92.00 92.00 0.0M
2021-04-20 91.50 95.50 77.05 93.55 0.0M
2021-04-19 77.50 90.00 70.25 89.70 0.0M
2021-04-16 84.00 89.85 82.10 82.40 0.0M
2021-04-15 84.05 84.05 82.25 83.10 0.0M
2021-04-13 82.00 88.00 80.25 86.65 0.0M
2021-04-12 87.00 90.00 82.75 85.60 0.0M
2021-04-09 100.00 109.45 90.00 91.00 0.0M
2021-04-08 97.00 97.00 90.60 92.00 0.0M
2021-04-07 97.20 97.20 91.20 95.05 0.0M
2021-04-06 87.10 96.00 87.10 94.35 0.0M
2021-04-05 96.00 96.00 87.50 87.50 0.0M
2021-04-01 92.00 92.00 91.00 91.00 0.0M
2021-03-31 86.50 88.00 86.50 87.00 0.0M
2021-03-30 95.00 95.10 85.15 88.50 0.0M
2021-03-26 86.10 90.00 86.10 88.50 0.0M
2021-03-25 90.00 90.00 87.10 88.25 0.0M
2021-03-24 89.00 90.00 89.00 90.00 0.0M
2021-03-23 94.00 94.00 88.55 89.00 0.0M
2021-03-22 100.00 100.00 87.10 89.90 0.0M
2021-03-19 98.90 98.90 90.00 95.75 0.0M
2021-03-18 96.00 99.90 91.40 94.55 0.0M
2021-03-17 108.95 108.95 99.00 100.15 0.0M
2021-03-16 115.00 115.00 103.00 104.00 0.0M
2021-03-15 93.00 110.00 93.00 108.40 0.0M
2021-03-12 89.75 92.45 89.75 91.95 0.0M
2021-03-10 89.20 98.00 89.20 91.55 0.0M
2021-03-09 88.50 92.90 88.50 92.50 0.0M
2021-03-08 95.50 95.50 88.00 89.10 0.0M
2021-03-05 89.50 95.50 86.00 90.35 0.0M
2021-03-04 90.00 93.50 89.00 90.30 0.0M
2021-03-03 95.50 95.50 91.80 92.10 0.0M
2021-03-02 88.00 97.00 88.00 93.60 0.0M
2021-03-01 82.00 91.50 82.00 91.20 0.0M
2021-02-26 91.00 94.00 88.05 88.05 0.0M
2021-02-25 94.35 94.35 89.00 90.00 0.0M
2021-02-24 94.90 94.90 89.00 92.80 0.0M
2021-02-23 89.95 93.80 89.60 89.70 0.0M
2021-02-22 89.30 91.00 89.30 91.00 0.0M
2021-02-19 90.15 93.00 89.30 92.75 0.0M
2021-02-18 94.45 94.45 90.10 94.15 0.0M
2021-02-17 88.00 95.00 88.00 89.70 0.0M
2021-02-16 94.95 100.00 90.00 90.30 0.0M
2021-02-15 84.00 95.00 84.00 88.75 0.0M
2021-02-12 82.00 82.00 76.30 80.15 0.0M
2021-02-11 87.95 87.95 82.10 83.45 0.0M
2021-02-10 88.30 88.30 88.00 88.00 0.0M
2021-02-09 88.90 89.85 87.95 87.95 0.0M
2021-02-08 88.80 89.00 85.50 88.90 0.0M
2021-02-05 86.00 88.95 85.00 85.00 0.0M
2021-02-04 81.95 83.50 80.00 82.40 0.0M
2021-02-03 87.00 88.50 76.00 78.05 0.0M
2021-02-02 84.15 87.95 76.05 80.15 0.0M
2021-02-01 87.00 90.00 85.00 89.80 0.0M
2021-01-29 81.90 83.50 81.50 83.50 0.0M
2021-01-28 84.00 84.00 84.00 84.00 0.0M
2021-01-27 80.60 81.05 80.50 81.00 0.0M
2021-01-25 83.00 85.00 83.00 85.00 0.0M
2021-01-22 86.00 87.00 82.25 82.25 0.0M
2021-01-21 85.00 90.00 85.00 86.00 0.0M
2021-01-20 82.80 91.95 82.60 85.50 0.0M
2021-01-19 87.05 87.50 87.05 87.40 0.0M
2021-01-18 88.50 93.00 85.00 90.00 0.0M
2021-01-15 96.90 103.00 90.00 90.75 0.0M
2021-01-14 92.10 97.50 84.00 87.90 0.0M
2021-01-13 100.00 107.00 92.50 97.85 0.0M
2021-01-12 105.00 105.00 90.65 99.95 0.0M
2021-01-11 86.10 95.00 86.10 93.60 0.0M
2021-01-08 93.00 93.00 88.00 92.80 0.0M
2021-01-07 92.85 92.85 86.00 88.00 0.0M
2021-01-06 93.90 93.90 85.05 92.85 0.0M
2021-01-05 87.00 97.00 87.00 93.75 0.0M
2021-01-04 85.25 94.50 85.25 94.50 0.0M
2021-01-01 84.65 90.50 84.65 90.50 0.0M