Mega Nirman

MEGN
🏛️ India →
22.78
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 25.00 25.00 22.67 22.78 0.0M
2025-09-25 24.06 25.00 22.86 23.85 0.0M
2025-09-24 24.00 24.00 23.02 23.95 0.0M
2025-09-23 25.00 25.00 24.13 24.13 0.0M
2025-09-22 27.03 27.03 25.40 25.40 0.0M
2025-09-19 26.50 26.50 25.30 26.49 0.0M
2025-09-18 26.59 26.61 24.36 26.28 0.0M
2025-09-17 25.32 25.35 25.03 25.35 0.0M
2025-09-16 23.14 24.17 23.14 24.15 0.0M
2025-09-15 24.25 24.85 23.00 23.14 0.0M
2025-09-12 24.10 24.90 22.99 23.85 0.0M
2025-09-11 23.49 24.60 22.52 24.17 0.0M
2025-09-10 25.47 25.47 23.05 23.49 0.0M
2025-09-09 24.00 24.77 22.45 24.26 0.0M
2025-09-08 23.50 23.63 21.51 23.60 0.0M
2025-09-05 24.50 24.50 22.50 22.51 0.0M
2025-09-04 23.74 23.74 21.74 23.68 0.0M
2025-09-03 20.50 22.62 20.50 22.61 0.0M
2025-09-02 21.55 21.55 20.00 21.55 0.0M
2025-09-01 21.50 22.57 20.44 20.53 0.0M
2025-08-29 21.81 21.81 20.03 21.50 0.0M
2025-08-28 21.46 22.50 20.55 20.78 0.0M
2025-08-26 22.00 23.20 21.26 21.46 0.0M
2025-08-25 22.00 24.23 22.00 22.32 0.0M
2025-08-22 24.50 25.00 22.65 23.09 0.0M
2025-08-21 25.89 25.89 23.84 23.84 0.0M
2025-08-20 22.75 24.94 22.75 24.89 0.0M
2025-08-19 24.87 24.87 22.69 23.94 0.0M
2025-08-18 23.99 23.99 22.05 23.88 0.0M
2025-08-14 22.90 23.21 21.10 22.99 0.0M
2025-08-13 23.99 23.99 22.11 22.11 0.0M
2025-08-12 22.95 24.90 22.95 23.04 0.0M
2025-08-11 25.20 25.20 23.95 23.95 0.0M
2025-08-08 24.70 25.25 24.70 25.20 0.0M
2025-08-07 26.20 26.20 24.70 24.70 0.0M
2025-08-06 26.05 26.05 24.23 26.00 0.0M
2025-08-05 26.45 26.45 24.51 25.50 0.0M
2025-08-04 24.62 25.50 23.30 25.49 0.0M
2025-08-01 25.40 25.40 24.50 24.50 0.0M
2025-07-31 25.25 25.29 23.99 25.27 0.0M
2025-07-30 25.43 25.43 23.10 25.25 0.0M
2025-07-29 24.24 24.24 24.24 24.24 0.0M
2025-07-28 25.00 26.36 23.95 25.51 0.0M
2025-07-25 24.00 26.31 24.00 25.21 0.0M
2025-07-24 26.60 26.92 25.00 25.07 0.0M
2025-07-23 25.00 27.00 24.87 25.64 0.0M
2025-07-22 26.33 26.33 24.00 26.17 0.0M
2025-07-21 25.06 25.08 24.10 25.08 0.0M
2025-07-18 21.90 24.00 21.90 23.89 0.0M
2025-07-17 22.60 23.05 21.37 23.05 0.0M
2025-07-16 23.09 23.09 22.49 22.49 0.0M
2025-07-15 23.44 23.44 21.22 22.00 0.0M
2025-07-14 23.39 23.39 22.33 22.33 0.0M
2025-07-11 23.37 23.50 22.31 23.50 0.0M
2025-07-10 21.30 23.51 21.30 23.48 0.0M
2025-07-09 23.40 23.53 22.02 22.40 0.0M
2025-07-08 22.39 22.41 21.50 22.41 0.0M
2025-07-07 23.40 23.40 21.35 21.35 0.0M
2025-07-04 23.49 23.49 22.42 22.43 0.0M
2025-07-03 22.50 23.62 22.50 23.60 0.0M
2025-07-02 21.05 23.00 21.05 22.50 0.0M
2025-07-01 23.35 23.35 22.01 22.10 0.0M
2025-06-30 23.20 23.20 22.15 23.09 0.0M
2025-06-27 21.82 23.24 21.82 23.20 0.0M
2025-06-26 23.08 23.90 21.90 22.95 0.0M
2025-06-25 22.98 23.00 22.00 22.97 0.0M
2025-06-24 22.05 23.60 21.94 22.00 0.0M
2025-06-23 23.23 23.23 22.50 22.50 0.0M
2025-06-20 23.40 23.40 23.23 23.23 0.0M
2025-06-18 25.49 25.49 23.98 24.45 0.0M
2025-06-17 24.11 25.24 24.11 25.24 0.0M
2025-06-16 25.65 25.65 24.30 25.37 0.0M
2025-06-13 23.01 25.50 23.00 24.92 0.0M
2025-06-12 26.12 26.12 24.26 24.51 0.0M
2025-06-11 25.15 27.60 25.15 26.65 0.0M
2025-06-10 25.84 25.84 23.12 25.64 0.0M
2025-06-09 24.00 26.30 21.71 24.99 0.0M
2025-06-06 24.80 24.80 23.07 24.47 0.0M
2025-06-05 23.99 25.00 22.60 24.26 0.0M
2025-06-04 22.00 26.10 22.00 24.00 0.0M
2025-06-03 23.00 23.50 22.00 23.00 0.0M
2025-06-02 21.70 25.00 21.00 21.41 0.0M
2025-05-30 20.80 23.47 19.22 21.52 0.0M
2025-05-29 20.99 21.89 18.62 20.81 0.0M
2025-05-28 19.85 20.95 19.85 20.03 0.0M
2025-05-27 18.20 20.90 18.20 20.00 0.0M
2025-05-26 20.60 20.60 20.00 20.60 0.0M
2025-05-23 20.35 20.70 18.51 20.68 0.0M
2025-05-22 19.22 20.86 19.21 20.25 0.0M
2025-05-21 18.00 19.50 18.00 18.15 0.0M
2025-05-20 18.23 18.23 18.00 18.00 0.0M
2025-05-19 18.76 18.76 18.10 18.14 0.0M
2025-05-16 17.55 18.98 17.55 18.76 0.0M
2025-05-15 19.26 19.89 18.42 18.99 0.0M
2025-05-14 19.90 19.90 18.00 19.17 0.0M
2025-05-13 18.99 18.99 18.23 18.31 0.0M
2025-05-12 19.85 19.85 17.92 19.30 0.0M
2025-05-09 17.14 19.50 17.14 17.15 0.0M
2025-05-08 18.55 20.00 18.21 20.00 0.0M
2025-05-07 20.99 20.99 18.55 19.75 0.0M
2025-05-06 18.85 19.65 18.01 18.01 0.0M
2025-05-05 18.00 19.66 17.97 19.42 0.0M
2025-05-02 18.60 19.98 16.16 16.84 0.0M
2025-04-30 18.60 19.09 18.60 18.60 0.0M
2025-04-29 18.57 19.99 18.57 19.11 0.0M
2025-04-28 17.80 20.00 16.41 18.32 0.0M
2025-04-25 20.00 20.48 19.01 19.08 0.0M
2025-04-24 19.85 20.50 18.01 19.90 0.0M
2025-04-23 19.53 20.38 18.50 19.31 0.0M
2025-04-22 19.50 20.21 18.50 19.15 0.0M
2025-04-21 19.00 23.89 19.00 19.97 0.0M
2025-04-17 21.34 21.34 18.93 19.97 0.0M
2025-04-16 19.95 21.99 18.99 21.34 0.0M
2025-04-15 20.55 20.55 17.95 20.05 0.0M
2025-04-11 20.85 20.85 20.50 20.55 0.0M
2025-04-09 20.49 20.49 19.95 19.95 0.0M
2025-04-08 22.64 22.64 17.55 20.50 0.0M
2025-04-07 20.00 20.00 19.50 19.99 0.0M
2025-04-04 18.80 20.59 17.54 20.11 0.0M
2025-04-03 18.85 19.99 18.49 19.00 0.0M
2025-04-02 19.00 19.55 17.82 18.30 0.0M
2025-04-01 20.55 20.55 18.30 19.55 0.0M
2025-03-28 16.16 18.96 16.16 18.70 0.0M
2025-03-27 17.88 17.94 17.54 17.66 0.0M
2025-03-26 17.00 17.37 16.06 16.31 0.0M
2025-03-25 18.00 18.00 16.00 17.46 0.0M
2025-03-24 17.32 18.55 17.32 17.74 0.0M
2025-03-21 18.84 18.84 16.90 18.78 0.0M
2025-03-20 18.02 18.87 17.75 18.31 0.0M
2025-03-19 19.64 19.64 18.01 18.02 0.0M
2025-03-18 20.45 20.45 17.28 19.68 0.0M
2025-03-17 19.44 19.44 18.90 18.90 0.0M
2025-03-13 18.70 18.70 17.12 18.69 0.0M
2025-03-12 19.99 19.99 17.50 17.68 0.0M
2025-03-11 17.03 19.99 17.03 18.79 0.0M
2025-03-10 18.20 18.56 17.09 18.56 0.0M
2025-03-07 18.76 18.76 17.50 18.57 0.0M
2025-03-06 19.68 19.68 18.99 18.99 0.0M
2025-03-05 17.99 17.99 17.90 17.90 0.0M
2025-03-04 16.80 17.94 15.34 16.96 0.0M
2025-03-03 16.52 16.89 15.80 16.80 0.0M
2025-02-28 17.39 17.39 16.05 16.20 0.0M
2025-02-27 17.71 17.75 16.50 17.50 0.0M
2025-02-25 17.89 17.89 17.89 17.89 0.0M
2025-02-24 18.98 18.98 16.57 17.49 0.0M
2025-02-21 16.86 19.78 16.86 17.69 0.0M
2025-02-20 18.91 19.22 16.71 18.39 0.0M
2025-02-19 20.19 20.19 17.19 17.49 0.0M
2025-02-18 18.31 19.50 17.90 18.38 0.0M
2025-02-17 19.28 20.69 18.37 19.88 0.0M
2025-02-14 19.25 20.48 19.25 19.88 0.0M
2025-02-13 18.04 19.40 18.00 19.25 0.0M
2025-02-12 19.00 19.00 16.56 17.96 0.0M
2025-02-11 18.87 20.74 17.03 18.17 0.0M
2025-02-10 19.40 20.96 18.87 18.87 0.0M
2025-02-07 21.50 21.50 20.96 20.96 0.0M
2025-02-06 21.20 21.20 20.00 20.55 0.0M
2025-02-05 19.65 19.65 19.60 19.65 0.0M
2025-02-04 19.74 19.90 18.76 19.65 0.0M
2025-02-03 21.00 21.00 19.74 19.74 0.0M
2025-01-31 21.19 21.19 20.22 20.77 0.0M
2025-01-30 20.65 20.65 20.20 20.22 0.0M
2025-01-29 19.05 20.50 19.05 19.70 0.0M
2025-01-28 20.16 21.25 19.55 19.95 0.0M
2025-01-27 21.25 21.26 19.24 20.57 0.0M
2025-01-24 21.99 21.99 20.21 20.25 0.0M
2025-01-23 20.85 21.00 20.70 21.00 0.0M
2025-01-22 20.48 20.85 20.10 20.10 0.0M
2025-01-21 21.00 21.00 20.00 20.90 0.0M
2025-01-20 20.91 20.91 19.66 20.00 0.0M
2025-01-17 20.86 20.86 20.40 20.50 0.0M
2025-01-16 20.00 20.99 19.05 20.88 0.0M
2025-01-15 19.85 20.19 19.23 20.00 0.0M
2025-01-14 19.07 20.50 19.07 19.23 0.0M
2025-01-13 18.52 19.65 18.52 19.55 0.0M
2025-01-10 19.16 19.99 18.46 18.90 0.0M
2025-01-09 20.65 20.65 19.20 19.42 0.0M
2025-01-08 20.14 20.92 19.40 19.68 0.0M
2025-01-07 19.57 20.14 18.30 20.14 0.0M
2025-01-06 19.92 20.00 19.12 19.19 0.0M
2025-01-03 19.29 20.98 19.29 19.82 0.0M
2025-01-02 21.39 21.39 19.93 20.20 0.0M
2025-01-01 19.32 21.19 19.23 20.97 0.0M