Marg Techno Projects (MRGT)

MRGT
🏛️ India →
46.77
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 50.00 50.00 46.60 46.77 0.0M
2025-09-25 49.90 50.79 49.00 49.00 0.0M
2025-09-24 46.00 48.38 46.00 48.38 0.0M
2025-09-23 46.08 46.08 46.08 46.08 0.0M
2025-09-22 48.59 48.60 47.53 48.50 0.0M
2025-09-19 44.74 47.40 42.94 46.38 0.0M
2025-09-18 45.10 47.93 45.10 45.20 0.0M
2025-09-17 49.00 49.50 45.65 45.65 0.0M
2025-09-16 48.99 49.00 47.00 47.15 0.0M
2025-09-15 46.51 48.50 46.51 48.50 0.0M
2025-09-12 47.10 47.10 46.74 46.74 0.0M
2025-09-11 47.00 49.50 46.98 49.20 0.0M
2025-09-10 47.63 49.90 47.41 49.45 0.0M
2025-09-09 50.90 51.91 49.90 49.90 0.0M
2025-09-08 52.09 52.09 47.13 49.44 0.0M
2025-09-05 49.35 50.00 46.50 49.61 0.0M
2025-09-04 48.98 48.98 46.08 48.87 0.0M
2025-09-03 48.80 48.80 48.50 48.50 0.0M
2025-09-02 48.00 48.00 45.60 48.00 0.0M
2025-09-01 51.00 51.00 48.00 48.00 0.0M
2025-08-29 46.25 50.92 46.25 49.87 0.0M
2025-08-28 48.95 48.95 46.90 48.50 0.0M
2025-08-26 48.93 49.10 48.00 48.31 0.0M
2025-08-25 49.00 49.00 47.05 48.93 0.0M
2025-08-22 49.25 49.25 46.00 49.00 0.0M
2025-08-21 48.05 49.90 45.98 48.19 0.0M
2025-08-20 48.90 48.99 43.02 48.40 0.0M
2025-08-19 45.90 48.25 43.85 46.25 0.0M
2025-08-18 43.01 46.99 43.01 44.48 0.0M
2025-08-14 42.98 46.50 41.64 45.25 0.0M
2025-08-13 45.50 45.70 42.56 42.56 0.0M
2025-08-12 46.00 47.40 43.50 45.92 0.1M
2025-08-11 45.25 45.99 43.00 45.61 0.0M
2025-08-08 45.99 47.24 40.84 44.81 0.1M
2025-08-07 38.50 46.45 38.50 43.95 0.1M
2025-08-06 39.09 39.09 38.71 38.71 0.0M
2025-08-05 29.00 40.50 29.00 38.93 0.1M
2025-08-04 32.75 37.50 32.75 36.25 0.0M
2025-08-01 35.85 35.95 32.27 32.59 0.0M
2025-07-31 34.53 37.39 33.50 34.42 0.0M
2025-07-30 37.50 37.50 34.02 34.53 0.0M
2025-07-29 30.12 35.94 30.12 35.85 0.0M
2025-07-28 32.28 35.80 32.28 32.68 0.0M
2025-07-25 35.00 35.00 35.00 35.00 0.0M
2025-07-24 35.50 39.00 33.01 36.17 0.0M
2025-07-23 35.85 35.85 34.55 35.50 0.0M
2025-07-22 36.72 36.72 33.23 34.99 0.0M
2025-07-21 39.21 39.21 36.50 36.72 0.0M
2025-07-18 34.24 40.00 32.14 39.21 0.0M
2025-07-17 34.13 34.50 33.96 34.07 0.0M
2025-07-16 33.35 34.84 31.71 34.13 0.0M
2025-07-15 33.30 34.89 31.30 32.40 0.0M
2025-07-14 33.00 35.85 33.00 34.65 0.0M
2025-07-11 33.89 34.05 33.00 33.45 0.0M
2025-07-10 34.73 34.73 33.85 33.89 0.0M
2025-07-09 35.10 35.10 32.50 34.73 0.0M
2025-07-08 33.65 35.29 33.35 34.93 0.0M
2025-07-07 39.00 39.00 32.03 35.54 0.0M
2025-07-04 33.65 36.94 33.03 35.45 0.0M
2025-07-03 33.80 35.00 32.85 33.02 0.0M
2025-07-02 37.99 37.99 30.00 33.00 0.1M
2025-07-01 37.00 37.00 34.00 35.54 0.0M
2025-06-30 36.00 36.97 34.50 36.10 0.0M
2025-06-27 43.00 43.00 35.30 36.24 0.0M
2025-06-26 39.00 40.50 35.53 36.50 0.1M
2025-06-25 38.98 38.98 36.02 37.00 0.0M
2025-06-24 34.61 39.00 34.61 36.81 0.0M
2025-06-23 39.51 39.73 34.50 35.32 0.0M
2025-06-20 37.90 40.00 33.11 33.11 0.0M
2025-06-19 35.00 39.00 35.00 38.40 0.0M
2025-06-18 35.00 38.93 34.85 36.80 0.0M
2025-06-17 36.84 36.84 35.00 35.26 0.0M
2025-06-16 40.75 40.75 35.01 37.03 0.0M
2025-06-13 34.90 35.42 34.90 35.41 0.0M
2025-06-12 35.85 35.85 34.90 34.90 0.0M
2025-06-11 38.35 38.76 34.18 35.07 0.0M
2025-06-10 41.90 41.90 35.01 38.00 0.0M
2025-06-09 36.37 37.90 34.07 36.67 0.0M
2025-06-06 32.65 38.40 30.10 33.15 0.0M
2025-06-05 34.36 34.70 32.01 32.01 0.0M
2025-06-04 31.52 34.02 31.52 34.02 0.0M
2025-06-03 32.64 32.64 30.95 30.95 0.0M
2025-06-02 31.05 32.00 31.05 32.00 0.0M
2025-05-30 37.00 37.00 32.21 33.50 0.0M
2025-05-29 32.50 34.59 32.50 34.50 0.0M
2025-05-28 33.15 35.65 33.15 35.30 0.0M
2025-05-27 35.13 37.50 33.00 36.23 0.0M
2025-05-26 36.49 36.49 32.00 34.44 0.0M
2025-05-23 35.58 35.58 32.35 33.49 0.0M
2025-05-22 34.99 36.99 34.99 35.58 0.0M
2025-05-21 36.50 36.50 30.55 34.49 0.0M
2025-05-20 33.89 33.94 30.86 33.25 0.0M
2025-05-19 30.85 32.58 30.85 30.86 0.0M
2025-05-16 31.85 34.48 29.00 29.62 0.0M
2025-05-15 34.48 34.48 31.35 31.35 0.0M
2025-05-14 35.89 35.89 34.48 34.48 0.0M
2025-05-13 34.69 34.69 32.05 34.48 0.0M
2025-05-12 34.99 34.99 30.25 34.69 0.0M
2025-05-09 35.34 35.34 31.82 32.01 0.0M
2025-05-08 30.50 36.89 30.21 35.35 0.0M
2025-05-07 33.72 33.72 33.55 33.55 0.0M
2025-05-06 35.99 36.34 32.00 33.06 0.0M
2025-05-05 33.99 33.99 33.04 33.04 0.0M
2025-05-02 33.37 33.37 30.85 30.90 0.0M
2025-04-30 33.75 36.49 33.04 33.04 0.0M
2025-04-29 37.59 37.59 34.55 36.71 0.0M
2025-04-28 38.49 38.49 32.04 34.65 0.0M
2025-04-25 36.00 36.47 35.15 35.59 0.0M
2025-04-24 36.68 36.68 31.31 36.48 0.0M
2025-04-23 37.69 37.69 34.32 34.32 0.0M
2025-04-22 31.01 37.00 31.01 34.75 0.0M
2025-04-21 37.00 37.00 33.00 34.39 0.0M
2025-04-17 31.60 34.20 31.50 34.20 0.0M
2025-04-16 32.24 35.00 32.24 35.00 0.0M
2025-04-15 32.39 32.39 28.51 32.24 0.0M
2025-04-11 30.21 32.52 29.50 30.82 0.0M
2025-04-09 32.67 32.67 32.67 32.67 0.0M
2025-04-08 33.35 33.35 32.69 32.69 0.0M
2025-04-07 33.45 33.45 33.34 33.35 0.0M
2025-04-04 33.72 33.72 30.05 33.59 0.0M
2025-04-03 31.05 32.84 31.05 32.84 0.0M
2025-04-02 30.11 33.68 30.11 32.84 0.0M
2025-04-01 30.00 33.72 30.00 31.05 0.0M
2025-03-28 33.72 33.72 29.51 33.23 0.0M
2025-03-27 29.51 32.37 29.51 32.37 0.0M
2025-03-26 32.54 32.54 32.54 32.54 0.0M
2025-03-25 32.38 32.54 32.38 32.54 0.0M
2025-03-24 34.00 34.00 30.20 32.54 0.0M
2025-03-21 30.10 31.98 30.10 31.94 0.0M
2025-03-20 29.60 32.35 29.60 30.10 0.0M
2025-03-18 32.64 32.64 32.50 32.50 0.0M
2025-03-17 32.80 32.80 32.80 32.80 0.0M
2025-03-13 30.80 32.88 28.61 32.80 0.0M
2025-03-12 27.50 30.00 27.50 29.90 0.0M
2025-03-11 34.39 34.39 30.00 30.00 0.0M
2025-03-10 31.90 31.90 31.90 31.90 0.0M
2025-03-07 33.95 33.95 29.83 31.90 0.0M
2025-03-06 30.70 33.59 28.30 33.00 0.0M
2025-03-05 30.30 30.72 30.30 30.71 0.0M
2025-03-04 33.61 33.61 33.45 33.45 0.0M
2025-03-03 33.50 33.50 33.45 33.45 0.0M
2025-02-28 36.00 36.00 33.10 33.67 0.0M
2025-02-27 32.28 33.10 32.28 33.10 0.0M
2025-02-25 34.45 34.45 32.30 33.10 0.0M
2025-02-24 32.06 34.60 31.70 32.31 0.0M
2025-02-21 33.00 33.00 31.50 31.75 0.0M
2025-02-20 32.11 36.96 32.11 34.83 0.0M
2025-02-19 35.14 38.00 31.82 34.32 0.0M
2025-02-18 35.48 35.48 35.31 35.31 0.0M
2025-02-17 35.70 35.70 35.48 35.48 0.0M
2025-02-14 35.00 35.00 35.00 35.00 0.0M
2025-02-13 35.78 36.45 31.75 35.20 0.0M
2025-02-12 34.00 34.90 30.66 34.90 0.0M
2025-02-11 34.99 34.99 34.00 34.00 0.0M
2025-02-10 33.40 36.50 30.60 34.99 0.0M
2025-02-07 33.40 33.40 33.40 33.40 0.0M
2025-02-06 35.28 35.28 33.49 33.49 0.0M
2025-02-05 32.11 35.37 32.11 32.11 0.0M
2025-02-04 33.79 33.79 33.79 33.79 0.0M
2025-02-03 33.12 33.12 32.32 32.32 0.0M
2025-02-01 30.20 31.55 30.20 31.55 0.0M
2025-01-31 29.40 30.20 28.00 30.20 0.0M
2025-01-29 29.45 29.45 29.40 29.40 0.0M
2025-01-28 30.23 30.38 29.45 29.45 0.0M
2025-01-27 31.29 31.29 28.34 31.00 0.0M
2025-01-24 29.80 29.90 29.80 29.80 0.0M
2025-01-23 28.00 29.99 28.00 28.52 0.0M
2025-01-22 28.70 28.70 28.70 28.70 0.0M
2025-01-21 29.97 29.97 27.35 27.36 0.0M
2025-01-20 31.00 31.00 28.52 28.71 0.0M
2025-01-17 31.48 31.48 29.21 29.86 0.0M
2025-01-16 30.89 32.00 29.10 29.99 0.0M
2025-01-15 30.79 30.79 30.59 30.59 0.0M
2025-01-14 29.32 31.85 29.31 29.35 0.0M
2025-01-13 32.00 32.00 30.70 30.85 0.0M
2025-01-10 33.99 35.00 32.29 32.29 0.0M
2025-01-09 33.99 34.00 33.98 33.98 0.0M
2025-01-08 34.75 34.75 32.00 32.99 0.0M
2025-01-07 33.79 33.79 33.10 33.10 0.0M
2025-01-06 35.00 35.61 32.23 32.23 0.0M
2025-01-03 33.83 34.00 33.83 33.92 0.0M
2025-01-02 33.35 34.14 33.19 33.99 0.0M
2025-01-01 33.00 33.89 32.25 32.53 0.0M