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
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 32.85 32.85 30.30 30.90 0.0M
2022-12-29 32.40 32.85 31.05 31.65 0.0M
2022-12-28 31.35 32.10 30.70 31.85 0.0M
2022-12-27 30.60 30.60 29.85 30.60 0.0M
2022-12-26 28.80 29.15 26.60 29.15 0.0M
2022-12-23 28.95 28.95 27.60 27.80 0.0M
2022-12-22 30.00 30.90 29.05 29.05 0.0M
2022-12-21 30.55 32.35 30.00 30.55 0.1M
2022-12-20 32.95 32.95 31.30 31.50 0.0M
2022-12-19 31.60 33.15 31.00 32.90 0.1M
2022-12-16 31.20 32.20 31.00 31.60 0.1M
2022-12-15 33.00 34.00 32.35 32.35 0.1M
2022-12-14 36.80 37.55 34.05 34.05 0.3M
2022-12-13 35.30 35.80 33.30 35.80 0.3M
2022-12-12 30.35 34.10 30.35 34.10 0.2M
2022-12-09 29.75 31.00 29.35 31.00 0.3M
2022-12-08 26.30 28.20 25.90 28.20 0.1M
2022-12-07 26.20 26.25 25.50 25.65 0.0M
2022-12-06 26.35 26.40 25.50 26.00 0.0M
2022-12-05 25.50 26.65 25.50 26.10 0.0M
2022-12-02 26.05 26.90 25.70 26.30 0.0M
2022-12-01 25.90 25.90 25.20 25.65 0.0M
2022-11-30 25.60 25.95 25.25 25.40 0.0M
2022-11-29 25.60 25.90 24.70 25.25 0.0M
2022-11-28 26.65 26.65 25.35 25.45 0.0M
2022-11-25 24.70 26.05 24.70 25.85 0.0M
2022-11-24 25.85 26.10 25.50 25.70 0.0M
2022-11-23 26.00 26.90 25.65 25.95 0.0M
2022-11-22 26.50 26.80 25.95 26.40 0.0M
2022-11-21 26.70 26.70 25.75 25.95 0.0M
2022-11-18 26.45 26.80 26.10 26.70 0.1M
2022-11-17 26.35 26.35 25.30 25.55 0.0M
2022-11-16 25.90 26.15 25.85 25.85 0.0M
2022-11-15 26.25 26.25 25.85 25.90 0.0M
2022-11-14 26.35 26.35 25.60 25.75 0.0M
2022-11-11 26.10 26.60 25.50 25.80 0.0M
2022-11-10 26.65 26.80 25.80 25.95 0.0M
2022-11-09 27.30 27.30 26.00 26.50 0.0M
2022-11-07 27.25 27.25 26.55 26.95 0.0M
2022-11-04 26.45 26.95 26.20 26.85 0.0M
2022-11-03 26.15 26.60 26.10 26.50 0.0M
2022-11-02 27.05 27.25 25.60 26.15 0.0M
2022-11-01 28.35 28.35 26.60 26.90 0.0M
2022-10-31 26.00 27.95 26.00 27.70 0.0M
2022-10-28 27.25 27.45 26.60 26.65 0.0M
2022-10-27 26.35 26.90 26.35 26.85 0.0M
2022-10-25 26.90 26.90 25.95 26.35 0.0M
2022-10-24 25.10 26.40 25.10 26.25 0.0M
2022-10-21 25.90 25.90 25.45 25.80 0.0M
2022-10-20 26.35 26.35 25.05 25.40 0.0M
2022-10-19 25.65 26.20 25.05 25.85 0.0M
2022-10-18 26.20 26.20 24.60 25.75 0.0M
2022-10-17 27.25 27.25 25.35 25.45 0.1M
2022-10-14 26.75 27.25 26.25 26.55 0.0M
2022-10-13 27.35 27.35 25.90 26.05 0.0M
2022-10-12 28.30 28.30 26.05 26.15 0.0M
2022-10-11 28.80 29.35 27.40 27.40 0.1M
2022-10-10 29.30 29.35 28.45 28.80 0.0M
2022-10-07 28.45 29.25 28.45 28.70 0.0M
2022-10-06 30.45 30.45 28.45 28.50 0.1M
2022-10-04 29.00 30.45 29.00 29.90 0.1M
2022-10-03 30.15 30.15 28.80 29.00 0.0M
2022-09-30 31.00 31.20 29.90 30.15 0.0M
2022-09-29 29.45 29.90 29.10 29.90 0.1M
2022-09-28 26.90 28.65 26.90 28.50 0.0M
2022-09-27 27.05 27.95 27.05 27.35 0.0M
2022-09-26 27.95 28.00 26.95 27.55 0.0M
2022-09-23 27.80 28.15 27.00 27.55 0.0M
2022-09-22 26.10 27.80 26.10 27.65 0.0M
2022-09-21 27.90 28.30 26.15 26.50 0.1M
2022-09-20 27.20 27.50 26.50 27.35 0.0M
2022-09-19 27.50 27.75 25.95 26.50 0.0M
2022-09-16 27.35 28.05 27.05 27.30 0.0M
2022-09-15 28.80 28.80 27.30 27.90 0.0M
2022-09-14 29.45 29.50 27.65 28.20 0.1M
2022-09-13 28.95 29.55 28.90 29.10 0.0M
2022-09-12 29.45 29.70 28.50 28.95 0.0M
2022-09-09 29.50 29.50 27.55 28.95 0.1M
2022-09-08 29.20 29.95 28.50 28.95 0.0M
2022-09-07 28.80 29.60 28.05 29.20 0.1M
2022-09-06 28.85 28.85 27.90 28.20 0.0M
2022-09-05 27.65 28.70 27.65 28.10 0.0M
2022-09-02 27.50 28.75 27.50 27.65 0.0M
2022-09-01 27.35 28.45 27.35 28.10 0.0M
2022-08-30 28.00 28.65 27.10 27.75 0.0M
2022-08-29 28.40 28.65 27.50 28.00 0.0M
2022-08-26 29.50 29.50 28.20 28.40 0.0M
2022-08-25 28.80 29.70 28.60 28.75 0.0M
2022-08-24 30.45 30.45 28.55 28.80 0.0M
2022-08-23 27.95 29.70 27.90 29.45 0.0M
2022-08-22 29.50 29.50 28.50 28.50 0.0M
2022-08-19 30.15 30.15 29.25 29.50 0.0M
2022-08-18 30.85 30.85 29.30 30.15 0.0M
2022-08-17 29.25 31.25 29.15 30.00 0.0M
2022-08-16 31.25 31.25 30.00 30.25 0.0M
2022-08-12 34.15 34.15 31.00 31.25 0.4M
2022-08-11 32.55 32.55 32.55 32.55 0.0M
2022-08-10 31.00 31.00 31.00 31.00 0.0M
2022-08-08 28.20 28.20 28.20 28.20 0.0M
2022-08-05 24.30 26.50 23.30 25.65 0.0M
2022-08-04 23.55 24.30 23.55 24.10 0.0M
2022-08-03 24.95 24.95 23.75 23.90 0.0M
2022-08-02 24.40 24.40 23.95 24.20 0.0M
2022-08-01 24.25 25.00 23.40 24.40 0.0M
2022-07-29 23.75 24.30 23.30 23.85 0.0M
2022-07-28 23.95 23.95 23.30 23.85 0.0M
2022-07-27 24.90 24.90 23.20 23.50 0.0M
2022-07-26 24.00 24.90 23.30 24.40 0.0M
2022-07-25 25.00 25.00 23.85 24.10 0.0M
2022-07-22 24.20 25.00 23.30 24.10 0.0M
2022-07-21 24.30 24.50 23.30 24.40 0.0M
2022-07-20 24.35 24.35 22.70 23.90 0.0M
2022-07-19 24.00 24.30 23.80 23.85 0.0M
2022-07-18 24.50 24.50 23.85 24.00 0.0M
2022-07-15 24.00 24.95 23.80 24.10 0.0M
2022-07-14 25.60 25.60 24.00 24.35 0.0M
2022-07-13 25.50 25.50 24.95 25.10 0.0M
2022-07-12 24.50 25.85 24.40 24.95 0.0M
2022-07-11 25.30 25.30 24.00 24.65 0.0M
2022-07-08 24.90 25.30 24.00 24.45 0.0M
2022-07-07 24.60 24.60 24.00 24.15 0.0M
2022-07-06 25.25 25.25 23.90 24.10 0.0M
2022-07-05 23.85 24.85 23.85 24.35 0.0M
2022-07-04 24.00 24.45 23.70 24.30 0.0M
2022-07-01 24.90 24.90 24.00 24.15 0.0M
2022-06-30 25.60 25.60 23.80 24.05 0.0M
2022-06-29 24.80 25.45 24.15 25.00 0.0M
2022-06-28 25.40 26.00 24.80 25.00 0.0M
2022-06-27 25.90 25.90 25.15 25.35 0.0M
2022-06-24 25.50 25.70 25.05 25.60 0.0M
2022-06-23 24.30 25.90 24.30 25.50 0.0M
2022-06-22 26.25 26.25 24.20 25.00 0.0M
2022-06-21 24.00 25.80 23.40 25.00 0.0M
2022-06-20 25.00 26.00 24.00 24.60 0.0M
2022-06-17 25.55 25.95 23.80 25.10 0.0M
2022-06-16 26.00 26.00 25.00 25.05 0.0M
2022-06-15 25.20 26.30 25.20 26.00 0.0M
2022-06-14 24.80 27.20 24.80 26.00 0.0M
2022-06-13 26.10 27.20 24.80 26.05 0.0M
2022-06-10 26.00 26.20 25.50 26.05 0.0M
2022-06-09 26.20 26.25 25.90 26.00 0.0M
2022-06-08 25.70 26.50 25.05 26.20 0.0M
2022-06-07 26.20 26.50 25.30 25.65 0.0M
2022-06-06 26.65 26.65 25.35 26.20 0.0M
2022-06-03 26.85 27.40 26.00 26.65 0.0M
2022-06-02 26.70 26.95 26.20 26.25 0.0M
2022-06-01 26.85 27.00 26.00 26.70 0.0M
2022-05-31 26.50 27.00 25.70 26.85 0.0M
2022-05-30 25.65 27.90 25.65 26.50 0.0M
2022-05-27 26.50 27.20 26.00 26.65 0.0M
2022-05-26 26.00 27.50 26.00 26.85 0.0M
2022-05-25 27.00 27.90 25.90 26.25 0.0M
2022-05-24 28.10 28.10 26.20 27.05 0.0M
2022-05-23 27.15 28.15 26.80 27.50 0.0M
2022-05-20 27.65 28.30 27.10 27.70 0.0M
2022-05-19 26.80 28.50 26.80 27.10 0.0M
2022-05-18 28.80 28.80 26.80 27.30 0.0M
2022-05-17 28.50 28.50 27.00 28.20 0.0M
2022-05-16 26.05 28.50 26.05 27.90 0.0M
2022-05-13 26.95 27.35 26.05 27.15 0.0M
2022-05-12 27.35 28.00 26.00 26.05 0.0M
2022-05-11 27.00 29.00 26.60 27.35 0.0M
2022-05-10 29.00 29.00 28.00 28.00 0.0M
2022-05-09 29.00 29.00 27.85 28.25 0.0M
2022-05-06 30.00 30.00 28.05 28.30 0.0M
2022-05-05 30.50 30.50 29.05 29.50 0.0M
2022-05-04 30.30 30.30 28.75 29.05 0.0M
2022-05-02 30.70 30.70 28.75 29.85 0.0M
2022-04-29 30.40 30.80 29.70 29.75 0.0M
2022-04-28 30.40 31.20 30.30 30.40 0.0M
2022-04-27 31.40 31.40 30.55 30.75 0.0M
2022-04-26 32.00 32.00 30.50 31.10 0.0M
2022-04-25 31.50 32.00 30.50 30.80 0.0M
2022-04-22 32.65 32.65 30.50 31.50 0.0M
2022-04-21 31.65 32.40 30.60 31.10 0.0M
2022-04-20 31.65 32.40 30.50 31.65 0.0M
2022-04-19 32.60 32.60 31.10 31.65 0.0M
2022-04-18 30.80 32.95 30.70 31.80 0.0M
2022-04-13 32.60 33.30 31.90 32.30 0.0M
2022-04-12 32.50 32.50 31.50 32.00 0.0M
2022-04-11 32.70 33.75 31.50 32.50 0.0M
2022-04-08 31.65 32.80 31.65 32.70 0.0M
2022-04-07 31.50 32.80 30.60 31.65 0.1M
2022-04-06 32.80 32.80 31.80 32.20 0.0M
2022-04-05 32.00 33.25 32.00 32.80 0.0M
2022-04-04 32.30 32.30 31.00 32.00 0.1M
2022-04-01 30.00 31.00 29.80 30.80 0.0M
2022-03-31 30.90 31.00 29.40 29.70 0.0M
2022-03-30 30.40 30.40 28.05 30.25 0.0M
2022-03-29 31.00 31.85 29.05 29.45 0.1M
2022-03-28 32.00 32.50 30.30 30.55 0.1M
2022-03-25 32.00 33.00 31.70 31.85 0.0M
2022-03-24 33.00 33.00 31.10 32.30 0.0M
2022-03-23 31.80 34.95 31.65 31.75 0.1M
2022-03-22 34.10 34.50 33.30 33.30 0.1M
2022-03-21 35.10 35.10 34.00 35.05 0.1M
2022-03-17 30.35 33.45 30.35 33.45 0.1M
2022-03-16 31.90 31.90 31.90 31.90 0.0M
2022-03-15 33.55 33.55 33.55 33.55 0.0M
2022-03-14 35.30 36.45 35.30 35.30 0.0M
2022-03-11 39.45 39.50 37.15 37.15 0.1M
2022-03-10 39.60 42.70 39.05 39.10 0.1M
2022-03-09 44.25 44.70 40.45 41.10 0.6M
2022-03-08 36.00 42.45 35.10 42.45 1.1M
2022-03-07 38.60 38.60 38.60 38.60 0.1M
2022-03-04 49.75 52.35 42.85 42.85 2.4M
2022-03-03 45.90 47.60 43.60 47.60 1.4M
2022-03-02 35.45 39.70 34.00 39.70 1.0M
2022-02-28 31.10 33.10 31.00 33.10 0.5M
2022-02-25 23.20 27.60 23.20 27.60 0.2M
2022-02-24 25.00 26.40 22.40 23.00 0.2M
2022-02-23 30.05 30.50 25.75 26.60 0.2M
2022-02-22 29.00 30.45 28.50 29.40 0.0M
2022-02-21 32.00 32.55 29.75 30.50 0.1M
2022-02-18 31.00 31.40 30.60 31.25 0.0M
2022-02-17 32.85 32.85 30.60 31.00 0.0M
2022-02-16 32.40 33.00 31.70 32.00 0.0M
2022-02-15 32.00 32.00 31.00 31.55 0.0M
2022-02-14 31.90 32.50 31.10 31.65 0.0M
2022-02-11 31.55 32.95 31.55 32.55 0.0M
2022-02-10 32.95 33.60 32.95 33.45 0.0M
2022-02-09 34.20 34.20 32.80 32.95 0.0M
2022-02-08 34.70 34.70 33.00 33.50 0.0M
2022-02-07 34.70 34.95 33.95 34.15 0.0M
2022-02-04 34.95 34.95 33.05 34.10 0.0M
2022-02-03 35.00 35.00 34.10 34.50 0.0M
2022-02-02 33.60 35.00 33.35 34.65 0.1M
2022-02-01 33.50 33.50 33.00 33.30 0.0M
2022-01-31 34.10 34.10 32.55 33.00 0.0M
2022-01-28 33.10 33.90 33.10 33.45 0.0M
2022-01-27 33.10 33.50 32.55 33.05 0.0M
2022-01-25 33.05 33.50 32.50 33.10 0.0M
2022-01-24 33.00 33.85 33.00 33.15 0.0M
2022-01-21 34.15 35.00 33.00 33.60 0.1M
2022-01-20 33.90 35.50 33.65 34.15 0.1M
2022-01-19 34.40 34.40 33.60 33.85 0.0M
2022-01-18 35.00 35.00 33.40 33.85 0.1M
2022-01-17 33.80 34.55 33.20 34.35 0.1M
2022-01-14 33.70 33.70 33.10 33.30 0.0M
2022-01-13 33.40 33.85 32.90 33.20 0.1M
2022-01-12 33.95 36.00 32.95 33.40 0.3M
2022-01-11 33.90 33.90 33.20 33.45 0.0M
2022-01-10 34.00 34.00 33.30 33.50 0.0M
2022-01-07 33.70 33.75 33.00 33.35 0.1M
2022-01-06 33.70 33.70 32.80 33.05 0.0M
2022-01-05 33.75 33.75 32.15 33.20 0.0M
2022-01-04 33.00 33.40 32.55 33.10 0.1M
2022-01-03 33.10 33.90 31.70 32.20 0.2M