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
2025-09-26 54.75 61.90 54.50 58.53 2.9M
2025-09-25 47.50 55.99 47.49 53.36 2.0M
2025-09-24 48.30 48.30 46.45 46.92 0.0M
2025-09-23 48.90 48.90 47.55 47.84 0.0M
2025-09-22 48.00 48.51 47.58 48.15 0.0M
2025-09-19 48.30 48.30 47.27 47.86 0.0M
2025-09-18 48.50 49.00 47.40 47.54 0.0M
2025-09-17 48.10 48.43 47.27 47.76 0.0M
2025-09-16 48.28 48.30 47.00 47.24 0.0M
2025-09-15 47.10 47.98 46.08 46.98 0.0M
2025-09-12 47.40 47.40 45.34 46.04 0.1M
2025-09-11 47.48 47.49 46.05 46.36 0.0M
2025-09-10 48.40 48.40 45.45 46.31 0.1M
2025-09-09 48.70 48.70 47.21 47.51 0.0M
2025-09-08 48.40 48.40 47.42 47.92 0.0M
2025-09-05 48.34 48.34 46.80 47.08 0.0M
2025-09-04 47.55 48.20 47.25 47.49 0.0M
2025-09-03 48.49 48.49 47.12 47.51 0.0M
2025-09-02 47.33 48.69 46.98 47.85 0.0M
2025-09-01 47.99 48.49 46.00 47.33 0.0M
2025-08-29 48.19 49.48 47.00 47.67 0.0M
2025-08-28 48.51 48.51 47.71 48.19 0.0M
2025-08-26 48.30 49.48 47.68 48.18 0.0M
2025-08-25 48.50 50.00 48.50 49.00 0.0M
2025-08-22 50.70 50.70 47.00 48.89 0.1M
2025-08-21 51.90 51.90 50.31 50.45 0.0M
2025-08-20 50.00 52.44 50.00 50.39 0.1M
2025-08-19 51.01 52.71 50.15 50.49 0.0M
2025-08-18 52.50 52.73 51.00 51.16 0.0M
2025-08-14 51.56 53.11 51.04 52.50 0.0M
2025-08-13 52.11 53.37 51.21 51.79 0.0M
2025-08-12 53.50 53.50 51.56 52.11 0.0M
2025-08-11 55.00 56.00 51.15 53.46 0.3M
2025-08-08 49.00 52.50 48.31 51.31 0.1M
2025-08-07 48.91 49.38 47.56 48.04 0.0M
2025-08-06 49.49 49.49 48.11 48.67 0.0M
2025-08-05 49.25 51.89 48.00 48.56 0.0M
2025-08-04 49.30 50.98 48.50 49.02 0.0M
2025-08-01 49.85 51.18 49.25 49.99 0.0M
2025-07-31 51.55 51.55 49.20 50.01 0.0M
2025-07-30 49.20 53.25 49.20 51.55 0.0M
2025-07-29 51.10 51.10 48.33 49.10 0.0M
2025-07-28 51.37 51.37 48.10 48.92 0.0M
2025-07-25 50.26 50.82 49.12 49.54 0.0M
2025-07-24 50.08 52.83 49.91 50.25 0.0M
2025-07-23 51.50 52.75 49.80 50.08 0.1M
2025-07-22 52.61 52.61 51.52 51.72 0.0M
2025-07-21 52.88 53.21 51.42 51.99 0.0M
2025-07-18 51.92 52.98 50.87 51.94 0.0M
2025-07-17 53.05 53.05 51.51 51.92 0.0M
2025-07-16 51.96 53.57 51.75 52.01 0.0M
2025-07-15 53.10 54.56 51.56 51.96 0.1M
2025-07-14 55.35 55.35 52.80 53.13 0.0M
2025-07-11 55.39 55.39 53.82 54.20 0.0M
2025-07-10 55.45 55.45 54.26 54.93 0.0M
2025-07-09 55.50 55.50 53.90 54.12 0.0M
2025-07-08 54.90 54.90 54.00 54.45 0.0M
2025-07-07 54.76 55.46 53.00 53.86 0.0M
2025-07-04 55.10 56.25 54.26 54.76 0.0M
2025-07-03 55.10 56.29 54.56 55.07 0.0M
2025-07-02 56.30 56.95 54.90 55.02 0.0M
2025-07-01 57.20 57.20 55.31 55.76 0.0M
2025-06-30 57.70 57.70 56.05 56.44 0.0M
2025-06-27 58.48 58.48 55.87 56.28 0.1M
2025-06-26 56.46 56.46 55.27 55.87 0.0M
2025-06-25 58.00 58.50 54.85 54.96 0.1M
2025-06-24 58.50 59.11 57.01 57.14 0.0M
2025-06-23 55.42 59.49 54.14 57.35 0.1M
2025-06-20 56.20 56.88 54.94 56.12 0.0M
2025-06-19 55.85 55.98 54.23 55.35 0.0M
2025-06-18 57.99 57.99 55.01 55.28 0.0M
2025-06-17 56.95 57.79 55.50 55.71 0.0M
2025-06-16 58.50 58.50 55.04 56.06 0.1M
2025-06-13 57.00 58.49 56.35 57.98 0.0M
2025-06-12 59.97 59.97 57.24 58.17 0.1M
2025-06-11 60.38 61.50 59.33 59.85 0.1M
2025-06-10 59.00 60.38 58.34 58.97 0.1M
2025-06-09 57.31 60.67 57.31 58.05 0.1M
2025-06-06 56.55 59.01 55.42 57.25 0.1M
2025-06-05 58.43 59.49 57.75 58.68 0.1M
2025-06-04 57.69 58.99 57.21 58.43 0.0M
2025-06-03 58.00 58.39 56.59 57.13 0.0M
2025-06-02 57.05 59.59 56.55 57.58 0.1M
2025-05-30 60.39 60.39 57.51 58.75 0.0M
2025-05-29 59.80 60.87 59.05 59.19 0.0M
2025-05-28 61.00 61.49 58.95 60.10 0.1M
2025-05-27 61.50 61.80 59.00 60.13 0.1M
2025-05-26 59.60 60.32 58.27 59.96 0.1M
2025-05-23 57.71 58.00 55.31 57.45 0.0M
2025-05-22 57.47 57.97 57.00 57.71 0.0M
2025-05-21 56.84 58.69 55.25 57.47 0.1M
2025-05-20 58.50 58.50 56.31 56.84 0.0M
2025-05-19 57.05 58.01 56.52 57.57 0.1M
2025-05-16 59.50 59.88 56.13 56.73 0.1M
2025-05-15 59.88 59.88 58.19 59.09 0.2M
2025-05-14 55.90 57.03 55.31 57.03 0.1M
2025-05-13 53.99 54.32 52.72 54.32 0.0M
2025-05-12 50.70 51.74 50.70 51.74 0.0M
2025-05-09 48.89 50.97 46.64 49.28 0.1M
2025-05-08 51.90 51.90 48.01 48.73 0.0M
2025-05-07 49.62 51.37 49.20 50.40 0.1M
2025-05-06 54.80 54.80 51.21 51.63 0.1M
2025-05-05 54.05 55.17 53.56 53.86 0.0M
2025-05-02 55.10 56.00 53.52 53.78 0.0M
2025-04-30 56.50 56.75 53.12 55.69 0.1M
2025-04-29 56.00 57.49 54.50 55.42 0.1M
2025-04-28 54.00 55.62 52.19 55.36 0.1M
2025-04-25 55.50 55.74 52.64 52.98 0.1M
2025-04-24 57.00 59.21 55.25 55.42 0.2M
2025-04-23 64.09 64.09 58.07 58.07 0.4M
2025-04-22 57.40 61.46 57.40 61.13 0.7M
2025-04-21 52.63 55.88 52.63 55.88 0.1M
2025-04-17 46.99 51.24 46.27 50.80 0.1M
2025-04-16 47.00 47.45 45.31 46.68 0.0M
2025-04-15 45.25 47.18 44.51 46.59 0.0M
2025-04-11 45.50 46.89 44.11 44.85 0.0M
2025-04-09 48.00 48.00 44.51 45.21 0.0M
2025-04-08 45.00 48.75 45.00 47.34 0.0M
2025-04-07 42.86 46.44 42.86 44.73 0.0M
2025-04-04 50.15 50.48 47.63 47.63 0.0M
2025-04-03 50.36 52.45 50.00 50.14 0.0M
2025-04-02 49.00 51.00 48.25 50.41 0.0M
2025-04-01 49.30 49.42 48.11 49.19 0.0M
2025-03-28 51.20 51.20 47.55 48.09 0.1M
2025-03-27 51.60 51.60 49.00 50.06 0.1M
2025-03-26 48.90 50.50 48.50 49.82 0.1M
2025-03-25 48.10 49.00 47.18 48.23 0.1M
2025-03-24 46.60 48.00 46.10 46.82 0.1M
2025-03-21 46.99 48.00 46.05 46.60 0.0M
2025-03-20 46.50 47.59 45.50 46.54 0.0M
2025-03-19 44.90 46.14 44.48 45.38 0.1M
2025-03-18 42.60 44.20 42.60 43.95 0.0M
2025-03-17 44.45 44.45 42.55 43.20 0.0M
2025-03-13 42.70 44.60 42.70 43.24 0.0M
2025-03-12 43.59 44.59 42.75 43.66 0.0M
2025-03-11 43.70 44.95 43.06 43.72 0.0M
2025-03-10 44.70 45.70 43.05 45.01 0.0M
2025-03-07 43.54 44.60 42.69 44.44 0.0M
2025-03-06 42.58 43.60 40.80 42.69 0.0M
2025-03-05 41.00 41.90 40.21 41.61 0.0M
2025-03-04 41.10 41.40 39.60 40.94 0.0M
2025-03-03 40.59 42.65 40.15 41.12 0.0M
2025-02-28 40.40 42.95 40.40 41.42 0.0M
2025-02-27 44.80 44.80 41.75 42.00 0.0M
2025-02-25 44.49 44.49 42.75 43.22 0.0M
2025-02-24 45.01 45.65 42.67 43.11 0.0M
2025-02-21 42.29 44.56 41.99 44.13 0.0M
2025-02-20 41.45 43.52 41.45 42.44 0.0M
2025-02-19 40.55 42.90 40.10 41.45 0.0M
2025-02-18 43.11 43.11 41.35 41.71 0.0M
2025-02-17 41.36 43.95 41.36 43.11 0.0M
2025-02-14 45.40 45.40 42.85 43.54 0.0M
2025-02-13 45.35 45.35 43.00 44.53 0.0M
2025-02-12 44.90 45.50 42.70 43.37 0.0M
2025-02-11 45.00 45.90 43.71 44.90 0.0M
2025-02-10 47.36 48.00 44.99 45.93 0.0M
2025-02-07 49.29 49.29 46.53 47.36 0.0M
2025-02-06 50.58 50.58 47.20 48.56 0.0M
2025-02-05 48.00 49.50 46.70 48.37 0.0M
2025-02-04 47.40 48.50 47.01 47.84 0.0M
2025-02-03 49.55 49.55 47.15 47.45 0.0M
2025-02-01 48.24 49.97 46.62 49.64 0.0M
2025-01-31 47.00 50.34 46.01 48.24 0.0M
2025-01-30 47.00 49.24 46.70 47.95 0.0M
2025-01-29 44.01 47.60 44.01 46.90 0.0M
2025-01-28 46.89 48.75 44.15 45.34 0.0M
2025-01-27 48.87 48.87 46.42 46.48 0.0M
2025-01-24 52.95 52.95 48.51 48.87 0.0M
2025-01-23 48.00 50.54 46.00 50.54 0.0M
2025-01-22 47.87 48.85 47.05 48.14 0.0M
2025-01-21 48.61 50.00 47.60 48.85 0.0M
2025-01-20 51.05 51.99 49.50 50.09 0.0M
2025-01-17 51.73 53.00 49.01 50.87 0.0M
2025-01-16 49.00 51.55 47.60 51.05 0.1M
2025-01-15 46.48 49.10 45.00 49.10 0.0M
2025-01-14 43.27 46.90 43.27 46.77 0.1M
2025-01-13 45.60 47.36 45.55 45.55 0.0M
2025-01-10 49.25 50.35 47.95 47.95 0.1M
2025-01-09 51.66 51.85 49.50 50.48 0.1M
2025-01-08 54.74 54.80 51.66 51.85 0.1M
2025-01-07 56.25 57.00 53.50 54.38 0.1M
2025-01-06 56.50 59.30 55.50 56.25 0.1M
2025-01-03 56.40 57.80 55.50 56.54 0.1M
2025-01-02 60.99 60.99 55.50 56.79 0.1M
2025-01-01 56.81 60.00 56.81 58.26 0.0M