Mahindra Epc

MHID
🏛️ India →
149.20
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
2021-12-31 119.90 119.90 117.05 117.95 0.0M
2021-12-30 120.50 120.70 116.55 117.75 0.0M
2021-12-29 120.95 121.75 119.00 119.45 0.0M
2021-12-28 121.00 122.35 119.40 120.15 0.0M
2021-12-27 116.80 122.20 116.80 120.05 0.0M
2021-12-24 123.95 123.95 118.00 118.40 0.0M
2021-12-23 115.95 123.95 115.05 121.50 0.1M
2021-12-22 115.95 118.30 113.10 115.65 0.0M
2021-12-21 115.65 116.95 113.50 114.60 0.0M
2021-12-20 117.45 119.00 113.10 115.60 0.1M
2021-12-17 119.45 120.20 117.00 117.45 0.0M
2021-12-16 120.30 121.35 118.75 119.00 0.0M
2021-12-15 122.45 122.50 119.90 120.10 0.0M
2021-12-14 120.75 123.10 119.30 120.50 0.0M
2021-12-13 122.50 122.60 120.80 121.15 0.0M
2021-12-10 121.00 122.70 120.05 120.70 0.0M
2021-12-09 119.00 122.45 119.00 120.60 0.0M
2021-12-08 119.65 121.45 119.05 119.90 0.0M
2021-12-07 119.45 121.00 119.00 119.30 0.0M
2021-12-06 120.45 125.50 118.45 119.35 0.0M
2021-12-03 118.40 122.45 118.00 120.45 0.0M
2021-12-02 118.40 121.00 117.40 118.45 0.0M
2021-12-01 120.40 122.10 117.25 118.35 0.0M
2021-11-30 117.85 121.20 117.85 120.00 0.0M
2021-11-29 124.75 125.00 116.70 117.75 0.1M
2021-11-26 129.15 129.15 123.10 124.75 0.0M
2021-11-25 127.95 129.60 126.70 127.10 0.0M
2021-11-24 132.80 132.80 127.05 127.75 0.0M
2021-11-23 128.80 130.90 127.00 127.60 0.0M
2021-11-22 128.70 130.45 125.00 129.00 0.1M
2021-11-18 129.05 130.00 126.00 128.65 0.0M
2021-11-17 130.15 131.80 128.20 129.05 0.0M
2021-11-16 133.45 133.45 129.50 130.15 0.0M
2021-11-15 126.15 135.20 126.15 133.45 0.1M
2021-11-12 128.70 132.25 126.00 129.30 0.0M
2021-11-11 131.70 131.70 127.05 128.50 0.0M
2021-11-10 125.60 132.95 125.60 131.00 0.1M
2021-11-09 127.70 127.95 125.05 126.75 0.1M
2021-11-08 128.80 129.45 125.00 126.75 0.1M
2021-11-04 126.90 129.80 125.05 128.80 0.0M
2021-11-03 126.35 129.45 122.75 125.80 0.1M
2021-11-02 127.95 128.50 123.20 126.10 0.1M
2021-11-01 128.70 129.55 126.15 127.45 0.0M
2021-10-29 128.75 130.30 127.00 128.35 0.0M
2021-10-28 131.30 132.90 130.15 131.00 0.0M
2021-10-27 131.70 134.10 131.05 132.35 0.0M
2021-10-26 131.70 132.95 130.60 131.55 0.0M
2021-10-25 134.70 135.40 130.60 131.50 0.0M
2021-10-22 134.15 135.25 132.50 134.50 0.0M
2021-10-21 136.80 137.20 133.65 134.35 0.0M
2021-10-20 135.50 137.10 133.50 133.85 0.0M
2021-10-19 139.30 145.00 134.50 136.70 0.2M
2021-10-18 137.50 141.60 137.50 138.30 0.1M
2021-10-14 137.75 139.80 137.25 138.15 0.1M
2021-10-13 140.40 140.70 136.35 136.95 0.1M
2021-10-12 137.80 141.20 137.80 139.10 0.0M
2021-10-11 139.80 141.70 137.00 137.80 0.1M
2021-10-08 143.40 143.45 137.70 138.95 0.1M
2021-10-07 137.40 143.45 136.05 141.15 0.2M
2021-10-06 137.40 138.90 135.30 135.90 0.1M
2021-10-05 133.10 137.70 133.10 136.45 0.1M
2021-10-04 133.35 137.00 132.70 133.95 0.1M
2021-10-01 134.30 136.20 134.10 134.70 0.0M
2021-09-30 136.05 138.55 134.10 135.00 0.0M
2021-09-29 133.80 137.90 131.20 136.00 0.1M
2021-09-28 135.40 135.40 132.00 134.00 0.0M
2021-09-27 134.50 136.65 132.10 134.65 0.0M
2021-09-24 135.65 135.70 132.90 133.45 0.1M
2021-09-23 134.90 138.20 134.10 134.80 0.1M
2021-09-22 136.50 139.30 132.50 133.80 0.1M
2021-09-21 134.25 136.95 133.80 135.15 0.0M
2021-09-20 139.45 139.70 135.15 135.75 0.1M
2021-09-17 142.90 145.00 137.65 139.65 0.1M
2021-09-16 139.00 144.75 138.25 141.85 0.1M
2021-09-15 140.90 141.90 138.20 138.90 0.0M
2021-09-14 138.60 141.45 135.10 140.50 0.1M
2021-09-13 133.10 139.45 133.00 137.95 0.1M
2021-09-09 133.65 134.80 132.00 133.10 0.0M
2021-09-08 135.50 135.50 131.15 133.10 0.0M
2021-09-07 136.30 136.30 133.40 134.55 0.0M
2021-09-06 133.25 136.35 133.25 134.40 0.0M
2021-09-03 134.70 135.90 133.30 135.30 0.0M
2021-09-02 134.50 135.00 132.30 133.75 0.0M
2021-09-01 133.10 134.85 131.30 132.25 0.0M
2021-08-31 134.45 136.15 132.45 133.15 0.0M
2021-08-30 134.70 137.10 133.80 134.45 0.0M
2021-08-27 132.80 136.65 131.30 134.70 0.1M
2021-08-26 131.10 133.55 130.15 130.95 0.0M
2021-08-25 133.95 133.95 131.10 131.70 0.0M
2021-08-24 128.40 133.75 128.40 132.45 0.1M
2021-08-23 130.10 132.50 126.00 130.45 0.1M
2021-08-20 131.00 131.85 128.00 129.15 0.1M
2021-08-18 133.85 136.15 131.95 133.20 0.0M
2021-08-17 132.65 137.00 132.65 133.85 0.1M
2021-08-16 137.00 137.00 131.10 133.60 0.1M
2021-08-13 135.30 137.85 134.20 136.10 0.1M
2021-08-12 132.50 137.30 132.00 135.55 0.1M
2021-08-11 135.20 136.70 130.20 131.50 0.2M
2021-08-10 139.30 139.30 135.00 135.80 0.1M
2021-08-09 137.65 140.05 137.55 138.30 0.1M
2021-08-06 140.50 142.50 137.55 138.50 0.2M
2021-08-05 142.05 142.40 138.80 139.40 0.2M
2021-08-04 143.00 144.25 140.00 142.25 0.2M
2021-08-03 146.70 147.10 142.70 143.20 0.1M
2021-08-02 144.50 147.95 141.60 146.70 0.2M
2021-07-30 143.50 143.95 141.75 141.95 0.1M
2021-07-29 145.70 145.75 142.05 143.25 0.1M
2021-07-28 149.30 149.30 139.65 143.75 0.2M
2021-07-27 146.85 149.25 145.00 147.20 0.1M
2021-07-26 148.10 149.90 145.50 145.95 0.2M
2021-07-23 155.00 155.00 148.20 149.55 0.4M
2021-07-22 167.00 168.40 155.00 156.60 0.5M
2021-07-20 165.60 167.30 161.00 163.45 0.2M
2021-07-19 167.70 168.80 165.25 165.65 0.1M
2021-07-16 171.85 172.00 167.30 167.75 0.2M
2021-07-15 173.70 175.35 169.20 170.70 0.2M
2021-07-14 170.50 178.20 168.20 173.60 0.5M
2021-07-13 171.20 173.00 170.15 170.40 0.1M
2021-07-12 174.70 174.70 170.60 170.90 0.2M
2021-07-09 173.50 174.95 170.00 171.00 0.3M
2021-07-08 174.30 175.10 171.40 173.25 0.7M
2021-07-07 167.10 173.50 165.15 170.70 0.8M
2021-07-06 156.30 170.50 156.30 166.15 1.0M
2021-07-05 160.50 160.50 156.30 156.70 0.1M
2021-07-02 159.30 159.30 156.25 157.25 0.1M
2021-07-01 159.40 160.05 156.15 158.20 0.1M
2021-06-30 157.40 162.80 156.00 158.30 0.2M
2021-06-29 153.00 159.70 152.85 156.20 0.2M
2021-06-28 155.85 155.85 152.00 152.70 0.1M
2021-06-25 152.50 157.20 152.00 154.70 0.1M
2021-06-24 154.45 155.20 152.05 152.60 0.0M
2021-06-23 152.05 156.65 152.05 154.65 0.1M
2021-06-22 157.15 157.90 150.80 152.05 0.1M
2021-06-21 152.00 156.50 151.45 156.05 0.1M
2021-06-18 157.20 158.00 150.55 153.60 0.1M
2021-06-17 156.00 162.95 154.00 156.70 0.1M
2021-06-16 159.85 162.25 157.50 158.70 0.1M
2021-06-15 163.95 166.15 159.00 159.45 0.1M
2021-06-14 164.70 165.40 156.10 163.70 0.3M
2021-06-11 161.90 167.40 160.00 164.40 0.7M
2021-06-10 152.70 160.65 152.55 159.70 0.6M
2021-06-09 155.00 156.70 149.35 151.90 0.1M
2021-06-08 153.80 157.20 153.05 154.50 0.2M
2021-06-07 153.10 154.70 152.40 153.00 0.1M
2021-06-04 154.95 154.95 151.35 153.10 0.1M
2021-06-03 152.75 155.70 151.70 153.30 0.2M
2021-06-02 151.90 154.10 150.30 151.35 0.1M
2021-06-01 149.60 154.20 148.50 151.05 0.4M
2021-05-31 149.45 150.00 147.25 148.40 0.1M
2021-05-28 151.00 151.35 146.05 148.45 0.1M
2021-05-27 148.90 152.50 147.30 149.45 0.2M
2021-05-26 148.70 150.85 147.30 148.45 0.2M
2021-05-25 144.80 148.95 144.10 147.05 0.2M
2021-05-24 143.25 144.75 142.85 144.40 0.1M
2021-05-21 145.00 145.00 143.10 143.25 0.1M
2021-05-20 144.95 145.70 143.10 143.75 0.2M
2021-05-19 141.05 144.20 141.00 143.20 0.1M
2021-05-18 142.55 144.35 141.85 142.20 0.1M
2021-05-17 142.50 143.75 140.70 142.25 0.1M
2021-05-14 142.80 144.00 140.00 141.10 0.1M
2021-05-12 142.10 148.00 140.85 142.25 0.6M
2021-05-11 155.70 157.90 150.05 154.55 0.2M
2021-05-10 145.80 156.00 145.30 154.20 0.5M
2021-05-07 147.45 147.50 144.50 145.80 0.1M
2021-05-06 146.00 147.75 142.05 145.45 0.1M
2021-05-05 145.25 146.55 144.25 145.45 0.0M
2021-05-04 146.90 147.20 143.75 145.25 0.1M
2021-05-03 148.50 148.50 143.55 143.95 0.1M
2021-04-30 148.00 154.00 146.30 147.25 0.2M
2021-04-29 148.15 149.90 146.10 147.95 0.1M
2021-04-28 151.90 151.90 147.05 148.90 0.1M
2021-04-27 143.25 152.90 143.25 149.85 0.3M
2021-04-26 143.75 146.40 142.35 144.60 0.1M
2021-04-23 140.85 146.00 140.85 143.85 0.1M
2021-04-22 140.00 142.45 137.60 140.35 0.1M
2021-04-20 141.90 142.30 139.05 140.00 0.0M
2021-04-19 141.15 141.15 138.05 139.60 0.1M
2021-04-16 143.00 144.25 141.20 142.50 0.1M
2021-04-15 140.65 143.00 139.05 141.20 0.1M
2021-04-13 141.35 143.35 140.25 141.75 0.1M
2021-04-12 145.70 145.70 140.50 141.35 0.1M
2021-04-09 147.45 147.50 144.80 146.00 0.1M
2021-04-08 146.50 148.35 144.85 146.60 0.1M
2021-04-07 145.85 148.90 144.30 146.50 0.1M
2021-04-06 145.70 146.80 143.00 144.00 0.1M
2021-04-05 146.55 147.35 143.35 145.70 0.0M
2021-04-01 143.70 149.60 142.90 147.80 0.1M
2021-03-31 143.95 146.45 141.15 142.55 0.1M
2021-03-30 147.90 147.90 143.50 143.95 0.1M
2021-03-26 145.00 147.45 142.80 146.15 0.1M
2021-03-25 143.00 144.90 138.60 143.65 0.1M
2021-03-24 149.45 149.60 138.60 141.20 0.1M
2021-03-23 149.90 150.50 148.40 149.70 0.1M
2021-03-22 147.50 152.80 146.35 148.95 0.1M
2021-03-19 146.40 148.80 142.70 147.30 0.1M
2021-03-18 152.65 154.00 146.00 147.80 0.1M
2021-03-17 154.05 154.90 151.00 151.40 0.1M
2021-03-16 155.20 158.00 153.05 153.95 0.1M
2021-03-15 158.10 159.95 154.00 155.10 0.1M
2021-03-12 163.40 163.40 156.00 157.85 0.2M
2021-03-10 165.95 166.75 161.45 162.00 0.1M
2021-03-09 166.45 171.80 162.50 165.75 1.1M
2021-03-08 152.25 167.00 150.85 163.45 0.8M
2021-03-05 154.25 154.30 151.85 152.25 0.1M
2021-03-04 154.00 154.90 152.25 153.65 0.1M
2021-03-03 157.00 157.00 154.20 154.65 0.2M
2021-03-02 152.95 154.20 151.00 152.45 0.1M
2021-03-01 151.60 153.45 150.50 150.90 0.1M
2021-02-26 153.40 154.45 151.10 151.40 0.1M
2021-02-25 156.25 157.95 154.10 154.95 0.1M
2021-02-24 151.60 160.50 149.85 157.40 0.4M
2021-02-23 147.65 153.75 146.00 151.60 0.1M
2021-02-22 150.45 150.45 146.05 146.80 0.1M
2021-02-19 153.05 155.40 148.00 149.00 0.2M
2021-02-18 152.60 154.70 152.55 153.50 0.1M
2021-02-17 151.65 154.90 150.65 152.55 0.1M
2021-02-16 153.70 154.70 151.60 152.25 0.1M
2021-02-15 152.45 157.00 151.60 153.70 0.1M
2021-02-12 152.55 157.50 151.50 151.80 0.1M
2021-02-11 153.50 155.50 150.80 152.55 0.1M
2021-02-10 153.00 156.05 152.55 153.50 0.1M
2021-02-09 155.25 157.70 153.00 154.30 0.1M
2021-02-08 154.90 158.60 153.00 155.20 0.1M
2021-02-05 157.60 157.60 152.55 153.20 0.2M
2021-02-04 156.05 158.95 155.30 155.95 0.1M
2021-02-03 157.55 159.60 153.20 156.10 0.1M
2021-02-02 159.00 161.20 155.80 156.35 0.1M
2021-02-01 160.80 161.75 156.60 158.20 0.2M
2021-01-29 161.75 162.45 156.30 156.90 0.1M
2021-01-28 154.95 162.50 154.35 159.15 0.1M
2021-01-27 163.70 164.75 156.15 158.05 0.2M
2021-01-25 168.75 169.50 161.75 162.65 0.1M
2021-01-22 162.50 170.90 161.45 166.55 0.7M
2021-01-21 160.50 163.35 156.10 157.40 0.1M
2021-01-20 162.10 163.05 159.10 159.70 0.1M
2021-01-19 160.10 163.75 158.85 161.65 0.2M
2021-01-18 160.55 161.40 154.25 157.80 0.2M
2021-01-15 166.95 167.25 161.00 161.40 0.2M
2021-01-14 161.00 169.05 159.70 167.25 0.3M
2021-01-13 164.70 166.95 159.80 160.80 0.2M
2021-01-12 165.85 166.75 162.30 163.20 0.1M
2021-01-11 170.05 170.10 163.35 165.70 0.2M
2021-01-08 175.05 176.00 168.05 168.75 0.4M
2021-01-07 157.40 174.25 157.40 170.90 1.8M
2021-01-06 160.60 161.55 154.85 157.40 0.1M
2021-01-05 159.00 163.50 158.95 160.25 0.1M
2021-01-04 160.55 164.50 158.50 162.05 0.2M
2021-01-01 156.75 160.95 156.20 159.30 0.1M