Mazagon Dock (MAZG)

MAZG
🏛️ India →
2,841.60
Última Actualización: 2025-10-01
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
2023-12-29 1,146.58 1,167.75 1,133.90 1,140.45 3.0M
2023-12-28 1,177.05 1,179.40 1,138.33 1,142.20 4.0M
2023-12-27 1,150.50 1,191.50 1,129.00 1,171.18 9.1M
2023-12-26 1,064.00 1,166.00 1,062.53 1,143.93 17.6M
2023-12-22 1,067.50 1,069.50 1,045.03 1,060.70 1.3M
2023-12-21 1,050.00 1,073.63 1,040.50 1,060.50 4.6M
2023-12-20 1,075.05 1,083.50 1,011.08 1,023.13 2.1M
2023-12-19 1,067.05 1,107.50 1,057.50 1,069.98 4.7M
2023-12-18 1,086.50 1,087.50 1,060.50 1,063.40 3.2M
2023-12-15 1,044.85 1,057.45 1,038.63 1,041.43 1.1M
2023-12-14 1,042.98 1,054.88 1,034.50 1,036.35 1.1M
2023-12-13 1,040.00 1,044.23 1,027.20 1,037.90 1.0M
2023-12-12 1,063.50 1,065.23 1,035.00 1,036.85 1.5M
2023-12-11 1,072.50 1,082.50 1,055.03 1,058.88 4.0M
2023-12-08 1,045.68 1,062.00 1,020.50 1,029.68 1.8M
2023-12-07 1,059.73 1,061.40 1,035.03 1,040.05 2.0M
2023-12-06 1,005.43 1,071.00 993.05 1,057.30 7.3M
2023-12-05 1,014.78 1,024.45 995.00 1,000.65 1.2M
2023-12-04 1,020.00 1,026.10 1,007.50 1,010.03 1.4M
2023-12-01 1,011.05 1,038.00 1,000.53 1,006.68 2.5M
2023-11-30 1,007.50 1,019.13 991.68 1,006.40 1.8M
2023-11-29 1,012.95 1,017.50 1,000.60 1,004.85 1.2M
2023-11-28 1,024.43 1,036.00 1,001.50 1,007.68 1.8M
2023-11-24 998.00 1,030.58 992.53 1,019.93 4.2M
2023-11-23 982.00 1,010.50 982.00 995.38 2.6M
2023-11-22 996.05 999.98 975.00 978.43 1.0M
2023-11-21 992.98 1,006.98 985.50 995.25 1.6M
2023-11-20 985.00 1,001.00 978.48 989.58 1.3M
2023-11-17 991.65 998.78 980.65 984.43 1.0M
2023-11-16 1,000.00 1,010.00 987.50 990.78 1.1M
2023-11-15 990.00 1,013.33 986.53 999.35 1.9M
2023-11-13 999.50 999.50 987.50 988.93 0.7M
2023-11-12 1,000.00 1,001.70 995.00 998.33 0.3M
2023-11-10 1,000.30 1,004.20 986.50 991.83 1.4M
2023-11-09 1,007.00 1,034.40 993.33 998.23 4.6M
2023-11-08 991.03 1,009.08 985.50 992.70 2.0M
2023-11-07 973.20 992.98 969.00 986.00 2.5M
2023-11-06 971.50 983.50 957.95 970.13 2.7M
2023-11-03 972.00 979.50 959.00 961.25 1.2M
2023-11-02 968.95 986.98 956.03 964.73 1.6M
2023-11-01 986.50 990.38 947.08 960.30 2.5M
2023-10-31 991.68 1,010.00 976.80 983.40 2.2M
2023-10-30 1,027.95 1,027.98 978.00 984.85 3.2M
2023-10-27 960.15 1,035.50 944.03 1,027.95 6.6M
2023-10-26 919.00 963.85 871.00 949.28 6.0M
2023-10-25 968.05 991.45 912.03 927.55 2.7M
2023-10-23 1,041.80 1,041.93 960.00 967.78 2.6M
2023-10-20 1,062.43 1,064.78 1,019.08 1,037.93 1.2M
2023-10-19 1,069.05 1,069.48 1,054.70 1,064.88 0.9M
2023-10-18 1,090.00 1,111.50 1,066.65 1,070.65 2.8M
2023-10-17 1,087.10 1,095.93 1,071.00 1,076.90 1.1M
2023-10-16 1,079.20 1,091.95 1,065.08 1,081.55 1.5M
2023-10-13 1,068.50 1,092.50 1,060.55 1,075.95 1.1M
2023-10-12 1,080.50 1,082.55 1,068.00 1,070.55 0.7M
2023-10-11 1,089.20 1,095.90 1,073.90 1,077.15 1.0M
2023-10-10 1,104.98 1,109.95 1,080.50 1,083.78 3.9M
2023-10-09 1,059.00 1,059.00 1,031.85 1,036.68 1.5M
2023-10-06 1,082.00 1,086.60 1,072.50 1,075.28 0.9M
2023-10-05 1,069.78 1,095.50 1,068.00 1,077.20 1.9M
2023-10-04 1,090.03 1,092.95 1,040.00 1,064.45 1.8M
2023-10-03 1,097.35 1,100.98 1,082.50 1,094.03 1.3M
2023-09-29 1,098.95 1,117.00 1,090.68 1,096.10 1.9M
2023-09-28 1,109.30 1,111.70 1,086.98 1,092.63 1.8M
2023-09-27 1,119.00 1,126.50 1,097.53 1,102.83 2.8M
2023-09-26 1,079.35 1,142.40 1,073.03 1,117.28 8.8M
2023-09-25 1,105.33 1,109.85 1,071.15 1,078.90 1.8M
2023-09-22 1,109.43 1,119.73 1,080.00 1,100.18 3.6M
2023-09-21 1,116.08 1,136.05 1,091.25 1,103.90 3.9M
2023-09-20 1,096.70 1,142.50 1,075.08 1,123.83 6.9M
2023-09-18 1,148.20 1,180.00 1,090.70 1,099.38 7.9M
2023-09-15 1,052.80 1,145.00 1,047.50 1,135.00 16.3M
2023-09-14 1,047.50 1,062.00 1,034.73 1,049.40 3.0M
2023-09-13 1,042.50 1,067.40 995.60 1,030.60 7.6M
2023-09-12 1,140.00 1,142.50 1,002.55 1,035.93 10.3M
2023-09-11 1,129.15 1,175.00 1,122.50 1,136.13 11.1M
2023-09-08 1,089.00 1,242.35 1,088.00 1,106.15 34.7M
2023-09-07 957.00 1,064.98 953.50 1,043.95 25.9M
2023-09-06 960.00 961.85 943.05 953.00 1.1M
2023-09-05 959.40 987.75 952.05 956.18 2.8M
2023-09-04 949.50 963.48 943.50 955.15 1.9M
2023-09-01 935.00 966.95 934.48 943.53 4.1M
2023-08-31 937.00 942.75 919.90 924.48 1.3M
2023-08-30 914.85 948.50 911.00 931.98 2.8M
2023-08-29 919.50 922.40 907.53 909.23 0.8M
2023-08-28 924.28 930.00 915.00 916.88 1.2M
2023-08-25 930.50 943.00 913.00 919.68 1.6M
2023-08-24 945.28 948.25 925.53 929.33 1.2M
2023-08-23 937.60 955.50 928.33 936.93 2.9M
2023-08-22 938.95 952.00 925.00 933.68 1.5M
2023-08-21 940.50 963.03 925.00 934.05 2.5M
2023-08-18 966.00 972.08 926.00 936.00 2.7M
2023-08-17 971.63 992.98 952.20 961.58 4.8M
2023-08-16 936.50 988.00 932.00 967.85 11.7M
2023-08-14 870.65 959.40 859.50 931.55 15.1M
2023-08-11 899.50 909.50 857.03 870.65 3.7M
2023-08-10 914.50 921.95 890.53 897.10 1.5M
2023-08-09 914.10 939.90 905.50 909.20 3.2M
2023-08-08 912.43 927.00 902.23 909.55 1.6M
2023-08-07 942.50 955.00 900.00 905.23 3.1M
2023-08-04 929.50 939.50 916.00 921.93 1.4M
2023-08-03 905.98 942.45 905.98 923.70 2.7M
2023-08-02 929.88 946.30 890.00 905.98 3.5M
2023-08-01 955.00 956.98 925.50 929.88 1.7M
2023-07-31 984.00 984.00 942.63 948.50 2.6M
2023-07-28 960.00 987.45 956.45 980.75 3.0M
2023-07-27 944.15 965.00 922.50 951.08 3.3M
2023-07-26 930.40 954.50 896.15 931.75 4.8M
2023-07-25 1,000.00 1,021.00 928.63 930.00 7.9M
2023-07-24 941.00 978.90 934.03 977.50 4.9M
2023-07-21 919.50 954.85 915.70 932.30 6.4M
2023-07-20 867.65 909.83 863.00 909.83 6.1M
2023-07-19 869.45 878.50 859.58 866.50 1.7M
2023-07-18 874.60 886.65 852.00 869.20 4.7M
2023-07-17 814.78 860.38 795.58 860.38 10.4M
2023-07-14 865.00 870.00 817.98 819.43 7.1M
2023-07-13 867.00 883.35 838.85 861.03 14.8M
2023-07-12 829.00 875.50 810.15 865.93 27.2M
2023-07-11 745.00 795.93 743.05 795.93 12.0M
2023-07-10 662.50 727.43 651.15 723.58 15.2M
2023-07-07 646.00 674.00 640.00 661.30 6.3M
2023-07-06 653.40 653.85 642.00 646.28 1.9M
2023-07-05 641.65 662.28 641.50 651.38 4.9M
2023-07-04 648.65 650.85 631.13 641.65 3.7M
2023-07-03 640.00 671.00 640.00 644.55 11.3M
2023-06-30 624.25 638.95 618.45 623.20 4.3M
2023-06-28 624.53 636.28 615.00 620.05 5.3M
2023-06-27 635.00 643.73 611.35 622.35 6.6M
2023-06-26 589.55 637.90 588.13 628.55 12.9M
2023-06-23 616.98 619.00 581.00 586.53 6.4M
2023-06-22 613.50 628.50 592.00 614.93 12.3M
2023-06-21 652.50 668.85 603.15 610.05 17.9M
2023-06-20 605.50 661.60 597.53 653.43 22.6M
2023-06-19 598.50 618.00 595.65 609.05 19.3M
2023-06-16 529.73 608.00 529.13 593.80 40.2M
2023-06-15 516.25 537.50 513.70 527.28 7.4M
2023-06-14 521.10 522.20 511.00 515.15 2.4M
2023-06-13 525.00 531.03 516.00 518.98 5.0M
2023-06-12 519.50 529.83 510.65 522.75 8.4M
2023-06-09 506.05 522.15 499.03 517.48 12.5M
2023-06-08 530.00 539.65 494.68 503.55 16.9M
2023-06-07 515.50 527.30 506.00 514.58 14.7M
2023-06-06 507.95 531.00 504.50 513.50 37.7M
2023-06-05 423.00 503.00 420.20 493.05 46.6M
2023-06-02 409.00 426.85 407.50 419.20 7.9M
2023-06-01 405.70 415.00 398.75 407.68 3.8M
2023-05-31 415.00 421.40 401.65 404.10 7.6M
2023-05-30 388.50 407.50 383.53 399.88 3.2M
2023-05-29 386.60 391.30 382.60 387.25 1.1M
2023-05-26 378.95 387.00 376.55 384.40 1.4M
2023-05-25 378.75 379.68 373.40 377.05 0.9M
2023-05-24 383.90 387.35 376.98 378.75 1.4M
2023-05-23 371.25 388.98 370.58 385.20 3.7M
2023-05-22 383.20 386.23 368.75 369.88 2.2M
2023-05-19 392.95 394.50 383.50 385.80 1.5M
2023-05-18 402.25 403.45 388.85 390.98 1.7M
2023-05-17 406.98 409.95 394.03 400.08 4.4M
2023-05-16 378.50 413.70 377.75 404.73 18.3M
2023-05-15 376.95 380.00 374.03 376.78 1.0M
2023-05-12 380.50 383.33 372.53 374.90 0.8M
2023-05-11 380.00 384.45 376.80 379.53 0.7M
2023-05-10 382.45 385.48 376.60 379.35 1.0M
2023-05-09 385.25 389.45 379.38 381.68 1.1M
2023-05-08 391.98 393.15 381.10 384.28 1.1M
2023-05-05 393.93 397.05 388.00 390.00 1.3M
2023-05-04 391.85 398.00 387.50 393.93 2.2M
2023-05-03 391.00 400.95 386.90 391.40 4.6M
2023-05-02 379.20 393.50 378.23 390.95 3.4M
2023-04-28 373.25 382.38 371.50 377.15 2.0M
2023-04-27 371.35 374.95 369.50 371.53 0.9M
2023-04-26 370.35 375.00 368.53 371.43 1.2M
2023-04-25 375.50 380.00 368.68 370.08 1.6M
2023-04-24 370.50 380.95 368.00 375.43 3.6M
2023-04-21 360.00 373.90 353.28 370.15 2.7M
2023-04-20 353.95 361.00 351.18 359.90 1.3M
2023-04-19 358.70 363.33 350.53 353.78 0.9M
2023-04-18 359.00 363.40 357.00 358.10 1.2M
2023-04-17 350.68 361.50 347.60 359.23 2.0M
2023-04-13 355.23 357.23 350.53 351.83 1.3M
2023-04-12 346.00 365.90 344.68 355.23 4.6M
2023-04-11 344.50 349.70 342.18 345.83 1.2M
2023-04-10 346.98 351.50 340.78 343.13 1.7M
2023-04-06 344.00 352.63 340.05 344.58 3.0M
2023-04-05 330.15 348.18 328.85 345.55 3.3M
2023-04-03 332.50 333.00 325.10 328.55 0.8M
2023-03-31 330.38 341.00 328.05 331.53 2.4M
2023-03-29 316.15 332.33 313.08 326.75 2.8M
2023-03-28 312.50 322.10 310.15 316.65 2.3M
2023-03-27 320.45 321.23 306.00 312.08 1.5M
2023-03-24 329.85 331.40 317.60 319.63 1.1M
2023-03-23 335.70 335.70 328.40 329.78 0.9M
2023-03-22 336.83 339.93 334.78 336.00 1.1M
2023-03-21 332.00 336.75 325.63 335.13 1.4M
2023-03-20 331.53 339.35 326.45 328.55 1.8M
2023-03-17 337.35 343.48 330.45 333.68 1.4M
2023-03-16 334.98 335.50 324.98 332.08 1.5M
2023-03-15 344.50 348.95 332.75 334.98 1.4M
2023-03-14 353.00 354.15 338.75 341.20 1.6M
2023-03-13 360.55 365.20 351.30 352.38 1.4M
2023-03-10 364.50 365.25 357.20 361.15 1.1M
2023-03-09 370.50 375.00 366.05 367.40 1.3M
2023-03-08 362.93 377.00 360.53 370.65 2.7M
2023-03-06 367.73 375.53 365.00 366.35 1.5M
2023-03-03 364.50 371.70 364.50 365.88 1.4M
2023-03-02 371.33 371.40 361.05 362.38 1.3M
2023-03-01 361.20 373.33 361.18 369.73 2.3M
2023-02-28 354.20 366.00 351.50 359.78 2.2M
2023-02-27 353.25 356.98 348.80 352.10 1.3M
2023-02-24 358.35 364.48 355.30 357.53 1.5M
2023-02-23 359.00 362.50 351.00 355.50 1.5M
2023-02-22 369.50 371.78 355.60 357.45 1.6M
2023-02-21 374.85 376.85 369.48 372.53 1.6M
2023-02-20 380.55 385.40 371.45 374.85 2.3M
2023-02-17 378.88 386.00 375.38 379.38 3.5M
2023-02-16 366.75 384.93 363.33 379.73 6.0M
2023-02-15 356.45 369.93 353.55 364.98 3.8M
2023-02-14 356.83 363.83 345.80 356.50 3.5M
2023-02-13 361.75 364.48 352.53 355.43 1.8M
2023-02-10 358.98 372.15 356.78 361.45 2.8M
2023-02-09 367.85 368.78 357.13 359.38 1.6M
2023-02-08 372.00 373.98 365.55 367.10 1.7M
2023-02-07 372.70 381.35 368.13 370.20 2.1M
2023-02-06 371.70 376.78 368.25 372.08 1.9M
2023-02-03 387.15 387.40 369.50 371.73 2.3M
2023-02-02 371.50 387.00 362.65 384.40 3.7M
2023-02-01 399.00 401.95 365.23 372.43 5.0M
2023-01-31 392.50 405.50 391.55 396.63 9.4M
2023-01-30 361.88 391.23 361.03 381.63 3.7M
2023-01-27 370.88 373.88 354.25 360.58 3.1M
2023-01-25 376.13 377.90 367.15 369.03 2.2M
2023-01-24 388.00 388.53 377.25 379.20 1.9M
2023-01-23 386.25 392.90 384.00 386.78 4.0M
2023-01-20 369.90 393.70 366.23 383.70 12.1M
2023-01-19 378.50 379.45 367.00 368.98 2.2M
2023-01-18 383.90 389.75 378.55 380.98 2.7M
2023-01-17 386.18 387.35 379.58 383.48 2.4M
2023-01-16 391.50 393.63 380.88 385.63 3.6M
2023-01-13 396.20 397.90 389.03 390.18 2.5M
2023-01-12 395.70 397.33 390.50 394.38 3.5M
2023-01-11 396.50 402.00 388.75 393.73 4.0M
2023-01-10 405.20 405.85 392.85 395.05 2.7M
2023-01-09 404.65 413.15 403.00 404.75 3.3M
2023-01-06 408.00 410.50 399.28 401.43 3.1M
2023-01-05 407.50 411.50 397.75 407.20 5.4M
2023-01-04 416.00 420.13 402.05 404.45 6.8M
2023-01-03 395.53 422.13 395.00 417.08 18.0M
2023-01-02 399.00 400.55 390.70 394.08 3.3M