Madhav Copper (MADC)

MADC
🏛️ India →
58.53
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:07 54.75 54.75 54.75 54.75 9.4K
09:15 54.60 55.44 54.60 55.15 33.5K
09:16 55.38 55.50 55.24 55.50 19.9K
09:17 55.80 55.80 55.50 55.62 23.3K
09:18 55.60 55.62 54.66 55.42 22.7K
09:19 55.13 56.49 55.13 56.33 36.6K
09:20 56.49 57.44 56.49 57.19 56.1K
09:21 57.40 57.94 57.40 57.79 55.9K
09:22 57.67 58.68 57.52 58.68 46.0K
09:23 59.00 60.57 58.99 59.96 121.0K
09:24 58.82 59.99 58.77 59.97 49.0K
09:25 60.11 60.41 60.11 60.39 53.0K
09:26 60.31 60.83 60.31 60.80 73.4K
09:27 60.40 60.41 59.05 59.05 48.5K
09:28 59.05 59.25 58.52 59.25 38.5K
09:29 59.64 59.64 58.72 58.85 7.6K
09:30 58.80 59.96 58.80 59.63 29.7K
09:31 59.90 59.90 59.52 59.70 18.2K
09:32 60.00 60.00 59.19 59.73 41.6K
09:33 59.56 59.68 59.22 59.56 21.5K
09:34 59.87 59.87 59.41 59.55 15.8K
09:35 59.65 59.65 59.27 59.27 12.6K
09:36 59.27 59.27 58.58 58.58 23.6K
09:37 58.70 58.85 58.58 58.85 9.9K
09:38 58.85 58.85 58.18 58.37 13.8K
09:39 58.01 58.19 57.73 58.19 17.7K
09:40 58.20 58.50 57.72 57.72 32.6K
09:41 57.90 59.28 57.90 59.28 61.8K
09:42 59.20 59.67 59.04 59.67 47.8K
09:43 60.51 60.78 59.85 60.78 69.2K
09:44 60.71 61.65 60.69 61.65 55.5K
09:45 61.77 61.85 61.17 61.17 59.9K
09:46 61.46 61.89 61.30 61.37 27.6K
09:47 61.38 61.50 61.16 61.20 33.1K
09:48 61.10 61.10 60.67 60.86 17.5K
09:49 60.86 61.00 60.66 60.99 21.0K
09:50 60.87 61.08 60.71 60.85 12.4K
09:51 60.87 61.12 60.82 61.12 7.2K
09:52 61.00 61.11 61.00 61.11 11.5K
09:53 61.00 61.02 60.85 60.90 14.5K
09:54 60.90 61.08 60.90 60.96 1.2K
09:55 60.96 61.10 60.95 60.96 18.4K
09:56 60.96 61.05 60.90 61.03 3.2K
09:57 61.05 61.09 61.01 61.03 5.8K
09:58 61.03 61.03 60.98 60.98 4.4K
09:59 60.90 60.90 60.55 60.62 10.3K
10:00 60.51 60.54 60.02 60.14 14.4K
10:01 59.77 60.06 59.77 60.02 12.2K
10:02 60.01 60.57 59.75 60.57 9.6K
10:03 60.52 60.98 60.51 60.80 5.4K
10:04 60.58 60.58 60.20 60.20 14.2K
10:05 60.34 60.34 59.90 59.90 12.1K
10:06 59.90 60.27 59.83 60.19 8.4K
10:07 60.19 60.24 60.11 60.11 11.4K
10:08 60.14 60.23 60.11 60.11 2.8K
10:09 60.11 60.11 59.74 59.89 7.8K
10:10 59.83 59.91 59.81 59.82 3.8K
10:11 59.82 59.94 59.82 59.90 4.4K
10:12 59.90 60.31 59.84 60.20 14.8K
10:13 60.06 60.16 60.05 60.10 4.7K
10:14 60.02 60.02 59.75 59.82 4.0K
10:15 59.92 59.92 59.62 59.73 10.5K
10:16 59.73 59.89 59.73 59.73 2.0K
10:17 59.71 59.78 59.71 59.78 2.2K
10:18 59.73 59.80 59.72 59.80 4.0K
10:19 59.80 59.80 59.67 59.70 2.4K
10:20 59.70 59.95 59.70 59.95 3.0K
10:21 59.85 59.93 59.79 59.93 2.2K
10:22 59.83 60.20 59.83 60.08 7.6K
10:23 60.48 60.48 60.02 60.06 3.7K
10:24 60.06 60.20 60.06 60.19 1.7K
10:25 60.16 60.16 59.91 59.94 6.6K
10:26 59.94 59.94 59.71 59.74 4.7K
10:27 59.74 59.83 59.65 59.80 8.6K
10:28 59.81 59.94 59.80 59.82 2.0K
10:29 59.82 60.07 59.81 60.07 9.0K
10:30 60.08 60.45 60.01 60.42 16.4K
10:31 60.38 60.85 60.37 60.51 6.4K
10:32 60.51 60.99 60.51 60.99 6.2K
10:33 60.99 61.63 60.91 61.52 59.9K
10:34 61.73 61.74 61.07 61.07 54.2K
10:35 61.08 61.41 61.08 61.23 9.4K
10:36 61.24 61.24 61.00 61.00 4.3K
10:37 60.95 60.95 60.62 60.70 11.4K
10:38 60.72 60.96 60.61 60.96 13.9K
10:39 60.71 60.82 60.71 60.72 3.0K
10:40 60.81 60.93 60.80 60.93 1.8K
10:41 60.90 60.90 60.80 60.80 3.9K
10:42 60.72 60.90 60.72 60.89 5.7K
10:43 60.77 60.96 60.77 60.90 4.3K
10:44 60.95 60.95 60.78 60.78 3.8K
10:45 60.78 60.85 60.77 60.77 2.1K
10:46 60.87 60.87 60.77 60.80 1.7K
10:47 60.80 60.90 60.80 60.80 6.4K
10:48 60.85 61.25 60.84 61.20 17.2K
10:49 61.20 61.20 60.93 60.98 1.1K
10:50 60.85 61.20 60.81 61.20 1.5K
10:51 61.50 61.60 61.29 61.60 14.6K
10:52 61.58 61.58 61.05 61.08 6.3K
10:53 60.97 61.35 60.95 61.21 6.3K
10:54 61.21 61.21 61.06 61.08 1.5K
10:55 61.12 61.27 61.03 61.20 1.7K
10:56 61.10 61.29 61.10 61.29 3.7K
10:57 61.16 61.25 61.00 61.00 1.6K
10:58 61.20 61.20 61.11 61.18 2.0K
10:59 61.20 61.24 61.12 61.24 9.2K
11:00 61.24 61.40 61.24 61.40 10.0K
11:01 61.32 61.41 61.26 61.41 4.0K
11:02 61.32 61.32 61.29 61.30 6.4K
11:03 61.17 61.17 60.60 60.71 17.9K
11:04 60.71 60.92 60.70 60.92 3.9K
11:05 60.95 60.99 60.30 60.30 12.0K
11:06 60.30 60.30 60.00 60.09 19.3K
11:07 60.00 60.25 60.00 60.16 2.7K
11:08 60.24 60.24 60.12 60.19 3.7K
11:09 60.14 60.54 60.14 60.31 3.4K
11:10 60.22 60.36 60.22 60.30 1.8K
11:11 60.20 60.26 60.17 60.18 0.7K
11:12 60.25 60.27 60.17 60.23 0.8K
11:13 60.24 60.24 59.84 59.84 14.7K
11:14 59.76 59.76 59.59 59.76 13.4K
11:15 59.70 59.95 59.61 59.95 5.9K
11:16 59.95 59.95 59.95 59.95 1.3K
11:17 59.96 60.21 59.96 60.21 6.2K
11:18 60.22 60.26 60.01 60.05 6.8K
11:19 60.09 60.19 60.00 60.19 0.9K
11:20 60.19 60.19 59.99 59.99 0.9K
11:21 59.99 60.06 59.70 59.78 3.1K
11:22 59.65 60.26 59.65 60.11 10.1K
11:23 60.18 60.18 59.91 60.04 0.8K
11:24 60.05 60.14 60.05 60.14 0.5K
11:25 59.81 60.04 59.81 59.94 1.2K
11:26 60.00 60.01 59.99 59.99 0.5K
11:27 59.98 60.00 59.98 60.00 0.0K
11:28 60.00 60.00 59.77 59.96 2.3K
11:29 59.87 59.97 59.87 59.90 0.5K
11:30 59.90 59.90 59.90 59.90 0.4K
11:31 59.90 59.90 59.72 59.72 2.9K
11:32 59.86 59.86 59.70 59.74 4.6K
11:33 59.74 59.89 59.70 59.70 5.2K
11:34 59.80 59.80 59.70 59.70 3.4K
11:35 59.77 59.80 59.77 59.80 0.5K
11:36 59.70 59.70 59.50 59.51 10.4K
11:37 59.52 59.72 59.50 59.60 3.4K
11:38 59.60 59.60 58.91 58.91 9.6K
11:39 58.82 59.39 58.82 58.92 7.0K
11:40 58.79 59.31 58.79 59.21 5.7K
11:41 58.79 58.80 58.50 58.80 11.1K
11:42 58.80 58.80 58.75 58.75 3.7K
11:43 58.80 58.80 58.58 58.58 4.5K
11:44 58.74 58.74 58.65 58.66 6.0K
11:45 58.73 58.73 58.65 58.68 1.3K
11:46 58.68 58.69 58.51 58.51 1.5K
11:47 58.55 58.69 58.51 58.69 5.2K
11:48 58.63 58.76 58.63 58.76 0.6K
11:49 58.66 59.37 58.66 59.37 4.5K
11:50 59.25 59.33 59.05 59.30 1.4K
11:51 59.30 59.30 59.16 59.24 3.7K
11:52 59.20 59.20 59.00 59.04 2.1K
11:53 59.28 59.40 59.20 59.20 4.1K
11:54 59.29 59.30 59.29 59.30 0.7K
11:55 59.30 59.42 59.24 59.42 2.5K
11:56 59.47 59.53 59.40 59.53 0.8K
11:57 59.51 59.51 59.38 59.38 1.7K
11:58 59.07 59.35 59.07 59.08 4.7K
11:59 59.00 59.30 59.00 59.29 1.2K
12:00 59.29 59.30 59.25 59.25 0.4K
12:01 59.25 59.25 59.02 59.18 1.6K
12:02 59.14 59.21 59.05 59.21 2.2K
12:03 59.15 59.15 59.06 59.15 0.3K
12:04 59.19 59.23 59.19 59.23 0.2K
12:05 59.24 59.24 59.19 59.19 2.2K
12:06 59.19 59.24 59.19 59.19 0.5K
12:07 59.19 59.20 59.16 59.19 2.2K
12:08 59.22 59.24 59.22 59.23 1.3K
12:09 59.18 59.18 59.17 59.18 0.2K
12:10 59.07 59.20 59.02 59.08 1.0K
12:11 59.08 59.16 59.08 59.16 0.7K
12:12 59.09 59.17 59.05 59.05 1.4K
12:13 59.00 59.01 58.81 58.82 7.8K
12:14 58.75 58.85 58.75 58.79 1.6K
12:15 58.76 58.95 58.76 58.95 2.3K
12:16 58.90 59.00 58.87 58.87 1.4K
12:17 58.87 59.00 58.87 58.88 0.6K
12:18 59.00 59.00 58.88 58.88 0.4K
12:19 58.88 58.94 58.87 58.87 1.2K
12:20 58.90 58.94 58.90 58.94 0.4K
12:21 58.93 58.94 58.85 58.94 2.3K
12:22 58.94 58.94 58.92 58.92 0.2K
12:23 58.92 59.22 58.85 58.91 6.6K
12:24 58.79 58.88 58.76 58.76 0.7K
12:25 58.89 58.89 58.89 58.89 0.0K
12:26 59.03 59.18 59.03 59.16 0.9K
12:27 59.16 59.17 59.16 59.16 0.0K
12:28 59.16 59.16 59.15 59.15 0.1K
12:29 59.16 59.24 59.06 59.15 2.3K
12:30 59.15 59.15 59.06 59.15 0.2K
12:31 59.06 59.15 59.06 59.15 0.1K
12:32 59.15 59.15 59.07 59.15 0.1K
12:33 59.15 59.15 59.09 59.09 0.3K
12:34 59.00 59.00 59.00 59.00 1.3K
12:35 58.99 59.12 58.99 59.12 1.4K
12:36 59.12 59.12 58.89 59.04 1.0K
12:37 59.04 59.04 59.04 59.04 0.1K
12:38 59.10 59.10 58.87 58.87 8.7K
12:39 58.97 58.97 58.62 58.75 1.3K
12:40 58.80 58.80 58.80 58.80 0.0K
12:41 58.85 58.98 58.85 58.98 0.2K
12:42 58.98 59.10 58.96 59.06 2.1K
12:43 59.09 59.10 59.08 59.10 1.2K
12:44 59.10 59.10 59.03 59.07 0.8K
12:45 59.10 59.10 59.10 59.10 0.0K
12:46 59.10 59.10 59.02 59.02 1.2K
12:47 59.00 59.06 58.99 59.06 1.6K
12:48 59.07 59.09 59.07 59.09 0.4K
12:49 59.08 59.08 59.08 59.08 0.5K
12:50 59.08 59.10 59.05 59.08 3.0K
12:51 59.00 59.00 59.00 59.00 3.1K
12:52 59.00 59.05 58.80 58.80 1.7K
12:53 58.80 58.80 58.70 58.70 2.6K
12:54 58.70 58.70 58.70 58.70 2.5K
12:55 58.65 58.73 58.63 58.73 0.6K
12:56 58.69 58.69 58.56 58.57 2.7K
12:57 58.57 58.57 58.52 58.53 1.3K
12:58 58.53 58.53 58.47 58.47 6.0K
12:59 58.41 58.41 58.11 58.21 7.3K
13:00 58.10 58.35 58.10 58.33 5.0K
13:01 58.34 58.34 58.20 58.20 0.7K
13:02 58.14 58.29 58.14 58.25 3.2K
13:03 58.25 58.35 58.21 58.35 1.6K
13:04 58.35 58.37 58.34 58.37 0.7K
13:05 58.35 58.37 58.28 58.28 0.6K
13:06 58.30 58.34 58.30 58.30 0.4K
13:07 58.28 58.38 58.21 58.38 6.4K
13:08 58.65 58.70 58.55 58.70 6.9K
13:09 58.62 59.10 58.62 59.10 11.1K
13:10 59.00 59.29 58.99 58.99 27.5K
13:11 58.85 59.14 58.74 59.07 11.0K
13:12 59.04 59.06 58.96 59.02 1.8K
13:13 59.02 59.02 58.62 58.76 3.9K
13:14 58.76 58.80 58.57 58.71 2.4K
13:15 58.65 58.65 58.51 58.65 3.5K
13:16 58.50 58.65 58.42 58.65 4.3K
13:17 58.65 58.66 58.57 58.66 2.3K
13:18 58.71 58.90 58.71 58.90 0.2K
13:19 58.90 58.91 58.61 58.61 0.3K
13:20 58.81 58.91 58.64 58.72 3.5K
13:21 58.72 58.91 58.72 58.87 0.6K
13:22 58.87 58.87 58.86 58.86 0.0K
13:23 58.75 58.75 58.75 58.75 0.0K
13:24 58.75 58.87 58.75 58.87 0.1K
13:25 58.90 59.00 58.89 58.97 0.7K
13:26 58.97 58.97 58.90 58.90 0.2K
13:27 58.89 58.89 58.89 58.89 0.2K
13:28 58.89 58.89 58.89 58.89 0.0K
13:30 58.83 58.89 58.81 58.83 2.2K
13:31 58.81 58.88 58.81 58.88 2.3K
13:32 58.85 58.85 58.58 58.58 2.0K
13:33 58.80 58.82 58.80 58.82 0.1K
13:34 58.62 58.62 58.58 58.58 1.8K
13:35 58.60 58.60 58.25 58.32 4.4K
13:36 58.28 58.31 58.16 58.31 5.6K
13:37 58.33 58.41 58.26 58.33 0.2K
13:38 58.15 58.22 58.15 58.22 1.0K
13:39 58.22 58.35 58.16 58.16 1.4K
13:40 58.26 58.26 58.18 58.26 0.3K
13:41 58.25 58.25 58.16 58.16 1.4K
13:42 58.16 58.25 58.16 58.25 0.6K
13:43 58.29 58.45 58.29 58.35 2.9K
13:44 58.35 58.50 58.35 58.50 0.7K
13:45 58.38 58.50 58.35 58.35 1.6K
13:46 58.34 58.44 58.32 58.43 0.0K
13:47 58.43 58.65 58.42 58.51 1.4K
13:48 58.51 58.67 58.30 58.67 1.3K
13:49 58.68 58.68 58.67 58.67 0.0K
13:50 58.49 58.50 58.49 58.50 0.1K
13:51 58.55 58.82 58.55 58.82 1.1K
13:52 58.79 58.82 58.45 58.62 1.6K
13:53 58.72 58.88 58.72 58.80 1.3K
13:54 58.77 58.77 58.52 58.60 0.3K
13:55 58.30 58.66 58.24 58.66 4.5K
13:56 58.64 58.64 58.39 58.57 1.8K
13:57 58.45 58.59 58.45 58.53 1.7K
13:58 58.53 58.57 58.53 58.57 0.1K
13:59 58.57 58.60 58.37 58.37 1.6K
14:00 58.28 58.36 58.25 58.25 0.8K
14:01 58.42 58.56 58.41 58.55 3.4K
14:02 58.25 58.43 58.05 58.43 5.5K
14:03 58.47 58.50 58.47 58.49 1.6K
14:04 58.54 58.54 58.30 58.30 0.6K
14:05 58.41 58.41 58.12 58.12 2.0K
14:06 58.33 58.34 58.12 58.20 0.6K
14:07 58.21 58.34 57.90 57.90 14.7K
14:08 58.00 58.00 57.63 57.63 5.2K
14:09 57.64 57.87 57.64 57.84 4.3K
14:10 57.84 57.94 57.84 57.94 0.8K
14:11 57.95 58.37 57.95 58.37 2.0K
14:12 58.25 58.25 58.19 58.25 1.2K
14:13 58.26 58.43 58.23 58.43 2.9K
14:14 58.43 58.51 58.43 58.48 2.1K
14:15 58.50 58.50 58.40 58.40 2.5K
14:16 58.39 58.49 58.39 58.46 0.4K
14:17 58.47 58.47 58.47 58.47 0.6K
14:18 58.49 58.49 58.47 58.47 0.4K
14:19 57.12 57.73 57.12 57.64 24.6K
14:20 57.63 57.63 57.45 57.48 1.4K
14:21 57.48 57.48 57.46 57.48 1.3K
14:22 57.48 57.48 57.40 57.40 0.4K
14:23 57.47 57.47 57.42 57.47 0.4K
14:24 57.46 57.47 57.46 57.46 0.1K
14:25 57.46 57.46 57.31 57.32 1.7K
14:26 57.32 57.35 57.26 57.26 0.4K
14:27 57.26 57.31 57.26 57.30 1.5K
14:28 57.30 57.31 56.90 56.90 13.4K
14:29 56.90 57.00 56.90 56.95 1.9K
14:30 56.88 56.95 56.80 56.80 5.5K
14:31 56.71 57.44 56.71 57.44 8.4K
14:32 57.21 57.37 57.21 57.25 1.9K
14:33 57.25 57.48 57.20 57.21 3.9K
14:34 57.23 57.32 57.23 57.32 0.0K
14:35 57.29 57.48 57.29 57.48 2.1K
14:36 57.48 57.89 57.48 57.83 3.7K
14:37 57.83 58.10 57.67 57.92 3.6K
14:38 57.92 58.22 57.92 58.22 3.2K
14:39 58.24 58.50 58.24 58.32 2.0K
14:40 58.49 59.15 58.32 59.12 11.2K
14:41 58.82 59.21 58.82 59.12 5.2K
14:42 58.78 59.50 58.78 59.21 16.6K
14:43 59.42 59.65 59.42 59.65 9.1K
14:44 59.67 59.85 59.38 59.38 22.1K
14:45 59.20 59.66 59.20 59.56 9.5K
14:46 59.54 59.57 59.40 59.51 3.2K
14:47 59.48 59.51 59.31 59.39 5.3K
14:48 59.39 59.53 59.32 59.53 1.7K
14:49 59.65 59.65 59.33 59.36 6.7K
14:50 59.36 59.46 59.08 59.23 6.3K
14:51 59.05 59.05 58.61 58.96 9.9K
14:52 58.90 59.24 58.85 59.08 3.8K
14:53 59.10 59.56 59.08 59.21 23.8K
14:54 59.30 59.75 59.30 59.75 8.2K
14:55 59.62 59.84 59.55 59.84 6.0K
14:56 59.71 59.80 59.44 59.44 2.2K
14:57 59.22 59.50 59.22 59.50 6.7K
14:58 59.43 59.49 59.24 59.24 0.4K
14:59 59.26 59.43 59.26 59.40 0.3K
15:00 59.32 59.40 58.40 58.40 13.7K
15:01 58.46 59.04 58.46 58.80 3.0K
15:02 58.80 58.92 58.77 58.77 1.5K
15:03 58.65 58.70 58.39 58.43 6.1K
15:04 58.45 58.45 58.32 58.32 2.1K
15:05 58.21 58.21 57.90 57.98 13.9K
15:06 57.98 58.50 57.98 58.50 7.4K
15:07 58.50 58.80 58.50 58.72 3.2K
15:08 58.75 59.15 58.72 58.90 10.1K
15:09 58.75 58.75 58.64 58.70 0.9K
15:10 58.70 59.07 58.70 58.88 1.2K
15:11 58.88 58.88 58.50 58.50 2.2K
15:12 58.50 59.14 58.50 58.89 2.7K
15:13 58.61 58.86 58.60 58.70 1.1K
15:14 58.80 58.93 58.80 58.86 5.0K
15:15 58.85 58.97 57.98 58.97 40.5K
15:16 58.79 58.95 58.60 58.65 5.0K
15:17 59.00 59.00 58.67 59.00 4.1K
15:18 59.00 59.25 58.71 58.79 8.3K
15:19 58.64 58.92 58.64 58.71 0.5K
15:20 58.79 58.90 58.72 58.87 0.7K
15:21 58.83 59.01 58.44 59.01 21.6K
15:22 59.20 59.20 58.81 58.93 9.3K
15:23 58.82 58.98 58.82 58.85 1.1K
15:24 58.82 58.98 58.82 58.93 5.2K
15:25 58.93 58.93 58.50 58.50 7.8K
15:26 58.50 58.74 58.46 58.51 2.4K
15:27 58.74 58.74 58.15 58.15 11.4K
15:28 58.21 58.45 57.62 57.88 13.6K
15:29 57.62 58.53 57.62 58.53 27.6K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles