Megatherm Induction (MEGT)

MEGT
🏛️ India →
277.15
Última Actualización: 2025-10-03
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
2025-10-03 279.95 280.65 273.15 277.15 0.0M
2025-10-01 278.00 286.90 276.00 277.25 0.0M
2025-09-30 283.05 284.30 275.20 278.35 0.0M
2025-09-29 282.00 288.95 282.00 283.45 0.0M
2025-09-26 281.55 290.00 278.05 283.70 0.0M
2025-09-25 285.00 285.00 280.60 281.55 0.0M
2025-09-24 280.00 289.50 280.00 285.80 0.0M
2025-09-23 292.90 292.90 274.00 278.55 0.1M
2025-09-22 305.00 306.00 291.00 294.30 0.1M
2025-09-19 304.00 306.45 301.00 303.45 0.0M
2025-09-18 306.95 308.45 301.50 302.50 0.0M
2025-09-17 305.00 309.00 305.00 307.00 0.0M
2025-09-16 305.40 306.30 304.10 304.25 0.0M
2025-09-15 308.00 308.45 303.50 304.95 0.0M
2025-09-12 308.25 310.50 303.50 308.00 0.0M
2025-09-11 308.55 310.55 306.20 308.25 0.0M
2025-09-10 310.00 313.95 305.50 308.55 0.0M
2025-09-09 314.60 314.65 308.00 309.60 0.0M
2025-09-08 309.00 313.00 307.05 312.55 0.0M
2025-09-05 309.50 312.95 307.30 308.50 0.0M
2025-09-04 313.00 316.85 308.05 309.85 0.0M
2025-09-03 308.60 313.95 305.00 311.90 0.0M
2025-09-02 310.00 316.95 308.05 310.00 0.1M
2025-09-01 315.75 315.75 308.60 309.00 0.0M
2025-08-29 318.50 322.95 315.10 315.75 0.0M
2025-08-28 316.00 324.80 306.60 319.30 0.0M
2025-08-26 319.70 329.50 313.35 321.40 0.1M
2025-08-25 307.00 308.00 305.50 307.60 0.0M
2025-08-22 309.00 309.85 305.00 305.75 0.0M
2025-08-21 309.00 313.95 305.00 308.10 0.2M
2025-08-20 310.00 312.35 309.05 311.95 0.0M
2025-08-19 310.00 313.35 307.05 310.00 0.0M
2025-08-18 315.05 315.30 309.00 309.80 0.0M
2025-08-14 319.95 323.00 314.00 314.90 0.0M
2025-08-13 316.00 324.70 316.00 319.60 0.0M
2025-08-12 317.00 318.40 311.00 316.20 0.0M
2025-08-11 315.00 320.00 315.00 318.35 0.0M
2025-08-08 319.00 319.00 314.05 315.60 0.0M
2025-08-07 317.65 319.45 316.75 318.55 0.0M
2025-08-06 320.00 321.50 316.30 318.05 0.0M
2025-08-05 325.00 327.00 321.05 321.35 0.0M
2025-08-04 322.95 325.00 321.75 324.15 0.0M
2025-08-01 314.25 323.90 314.25 322.10 0.0M
2025-07-31 313.00 319.85 312.00 316.80 0.0M
2025-07-30 315.00 320.00 312.75 317.55 0.0M
2025-07-29 315.00 318.30 313.50 316.50 0.0M
2025-07-28 323.00 323.00 312.00 313.70 0.0M
2025-07-25 323.05 325.95 321.00 321.65 0.0M
2025-07-24 327.10 330.10 326.25 327.50 0.0M
2025-07-23 333.00 333.75 330.05 331.85 0.0M
2025-07-22 338.00 339.90 332.15 332.15 0.0M
2025-07-21 333.25 338.50 331.45 336.50 0.0M
2025-07-18 334.00 336.00 331.40 333.25 0.0M
2025-07-17 337.60 342.00 337.00 339.45 0.0M
2025-07-16 334.95 341.50 330.00 340.30 0.0M
2025-07-15 316.50 330.00 311.40 321.60 0.1M
2025-07-14 326.95 327.00 314.05 316.50 0.1M
2025-07-11 321.45 330.00 321.45 327.65 0.0M
2025-07-10 323.55 328.50 322.55 327.85 0.0M
2025-07-09 325.05 329.00 325.05 325.55 0.0M
2025-07-08 337.15 344.95 325.00 327.15 0.1M
2025-07-07 335.00 339.95 330.00 334.85 0.1M
2025-07-04 337.20 339.90 326.50 328.85 0.1M
2025-07-03 338.45 346.45 336.00 337.20 0.0M
2025-07-02 350.00 350.00 340.20 345.65 0.0M
2025-07-01 348.00 350.00 345.00 346.70 0.0M
2025-06-30 357.00 362.50 342.00 345.85 0.0M
2025-06-27 366.75 366.75 350.45 354.05 0.0M
2025-06-26 364.30 364.30 352.20 361.50 0.0M
2025-06-25 350.80 360.00 347.45 357.45 0.0M
2025-06-24 364.00 364.00 348.00 348.90 0.0M
2025-06-23 357.90 361.00 345.45 357.00 0.0M
2025-06-20 356.80 363.60 356.80 360.75 0.0M
2025-06-19 349.25 359.80 343.00 353.75 0.0M
2025-06-18 343.55 349.90 340.80 349.25 0.0M
2025-06-17 350.50 359.95 345.20 345.25 0.0M
2025-06-16 356.05 356.05 345.10 350.30 0.0M
2025-06-13 343.00 360.00 337.25 356.05 0.0M
2025-06-12 344.30 357.50 338.40 350.30 0.0M
2025-06-11 350.00 350.00 341.05 342.30 0.0M
2025-06-10 350.00 350.00 344.05 346.75 0.0M
2025-06-09 360.05 364.90 355.00 355.50 0.0M
2025-06-06 375.00 380.00 348.75 361.50 0.0M
2025-06-05 355.00 375.00 347.80 372.85 0.0M
2025-06-04 342.00 357.00 342.00 351.55 0.0M
2025-06-03 330.00 344.00 330.00 341.80 0.0M
2025-06-02 325.00 332.00 321.35 329.85 0.0M
2025-05-30 322.00 330.85 321.05 327.15 0.0M
2025-05-29 308.75 322.00 304.00 317.70 0.0M
2025-05-28 299.35 305.00 297.55 302.40 0.0M
2025-05-27 291.00 302.75 291.00 299.40 0.0M
2025-05-26 309.00 309.00 288.30 291.60 0.1M
2025-05-23 317.00 337.50 317.00 334.15 0.0M
2025-05-22 311.10 321.10 307.80 317.45 0.0M
2025-05-21 317.00 321.40 314.40 319.00 0.0M
2025-05-20 311.00 325.00 306.00 322.80 0.0M
2025-05-19 308.00 310.90 306.20 309.80 0.0M
2025-05-16 300.05 317.00 300.05 308.35 0.0M
2025-05-15 307.00 307.00 300.05 300.50 0.0M
2025-05-14 300.00 308.00 300.00 306.65 0.0M
2025-05-13 298.30 305.00 297.95 303.70 0.0M
2025-05-12 289.10 298.45 289.10 296.25 0.0M
2025-05-09 283.45 283.45 277.00 281.00 0.0M
2025-05-08 288.20 293.00 282.15 283.75 0.0M
2025-05-07 276.90 293.40 276.90 284.45 0.0M
2025-05-06 293.35 295.70 282.30 283.95 0.0M
2025-05-05 303.95 304.90 292.65 298.30 0.0M
2025-05-02 301.00 304.00 294.85 296.45 0.0M
2025-04-30 294.05 301.45 294.00 294.85 0.0M
2025-04-29 307.75 308.00 297.20 302.15 0.0M
2025-04-28 300.15 311.70 297.55 306.65 0.0M
2025-04-25 313.25 313.25 294.50 302.70 0.0M
2025-04-24 311.35 314.70 303.00 313.25 0.0M
2025-04-23 312.00 313.00 304.20 311.45 0.0M
2025-04-22 312.60 319.85 307.50 308.80 0.0M
2025-04-21 289.30 317.95 287.30 312.60 0.0M
2025-04-17 288.05 294.00 285.00 289.30 0.0M
2025-04-16 287.60 290.00 284.90 288.05 0.0M
2025-04-15 285.00 288.00 281.05 286.10 0.0M
2025-04-11 281.95 281.95 275.00 276.40 0.0M
2025-04-09 275.75 275.75 273.00 274.00 0.0M
2025-04-08 283.00 283.00 274.20 276.20 0.0M
2025-04-07 264.95 275.00 264.95 270.55 0.0M
2025-04-04 286.50 288.50 282.00 283.15 0.0M
2025-04-03 280.00 291.00 280.00 289.35 0.0M
2025-04-02 277.00 283.95 277.00 281.50 0.0M
2025-04-01 275.80 277.80 272.10 274.50 0.0M
2025-03-28 272.70 280.50 271.00 271.95 0.0M
2025-03-27 279.05 285.00 270.20 272.70 0.1M
2025-03-26 296.20 296.20 278.75 280.10 0.0M
2025-03-25 303.00 308.50 294.10 295.40 0.0M
2025-03-24 287.00 302.90 287.00 301.40 0.1M
2025-03-21 289.50 295.70 281.25 282.90 0.0M
2025-03-20 298.00 299.45 287.00 289.50 0.0M
2025-03-19 285.00 299.95 276.00 298.45 0.0M
2025-03-18 282.00 285.00 278.00 282.75 0.0M
2025-03-17 286.00 292.00 274.00 275.45 0.0M
2025-03-13 289.00 289.00 281.20 286.15 0.0M
2025-03-12 288.00 288.00 278.20 282.30 0.0M
2025-03-11 285.00 288.45 281.30 284.10 0.0M
2025-03-10 305.00 309.00 285.15 288.45 0.0M
2025-03-07 302.35 312.95 296.00 304.95 0.0M
2025-03-06 298.10 304.75 296.05 302.35 0.0M
2025-03-05 280.90 300.00 280.90 297.95 0.0M
2025-03-04 267.00 284.00 265.95 280.90 0.0M
2025-03-03 277.00 277.00 255.00 267.00 0.0M
2025-02-28 284.00 284.00 261.00 268.00 0.0M
2025-02-27 290.25 291.70 279.20 284.85 0.0M
2025-02-25 285.15 293.75 285.15 287.30 0.0M
2025-02-24 293.50 293.50 283.00 285.15 0.0M
2025-02-21 309.00 317.85 300.00 301.10 0.0M
2025-02-20 289.85 310.00 285.80 305.35 0.0M
2025-02-19 278.25 295.00 278.00 290.45 0.0M
2025-02-18 282.00 300.00 273.00 273.15 0.0M
2025-02-17 298.85 298.85 280.25 284.20 0.0M
2025-02-14 300.25 300.25 286.00 289.90 0.0M
2025-02-13 287.00 302.60 287.00 300.25 0.0M
2025-02-12 299.25 299.25 270.00 286.00 0.0M
2025-02-11 299.00 300.00 287.35 294.80 0.0M
2025-02-10 305.95 307.00 298.10 304.30 0.0M
2025-02-07 304.90 324.95 304.90 306.50 0.0M
2025-02-06 305.95 311.85 300.15 300.15 0.0M
2025-02-05 308.00 309.70 299.00 299.65 0.0M
2025-02-04 305.00 306.65 299.95 300.00 0.0M
2025-02-03 294.00 314.90 294.00 296.65 0.0M
2025-02-01 302.55 308.70 299.00 301.55 0.0M
2025-01-31 305.95 309.75 301.00 302.20 0.0M
2025-01-30 306.95 307.00 302.75 302.75 0.0M
2025-01-29 299.85 311.00 299.85 305.75 0.0M
2025-01-28 296.35 308.95 288.60 299.85 0.1M
2025-01-27 304.05 305.05 303.75 303.75 0.0M
2025-01-24 325.00 325.05 318.05 319.70 0.0M
2025-01-23 328.00 329.70 322.65 325.25 0.0M
2025-01-22 334.10 334.10 321.00 325.10 0.1M
2025-01-21 348.85 348.85 333.15 334.25 0.0M
2025-01-20 331.00 344.00 322.15 341.65 0.0M
2025-01-17 337.80 337.80 330.00 333.35 0.0M
2025-01-16 331.05 336.95 328.00 335.95 0.0M
2025-01-15 335.00 337.60 324.05 329.60 0.0M
2025-01-14 336.00 337.45 326.55 332.45 0.0M
2025-01-13 346.40 349.80 335.35 335.35 0.0M
2025-01-10 356.95 356.95 346.25 353.00 0.0M
2025-01-09 368.00 368.00 359.15 360.50 0.0M
2025-01-08 359.00 372.95 357.00 367.65 0.1M
2025-01-07 348.00 361.90 344.05 358.60 0.0M
2025-01-06 374.00 374.00 349.85 349.85 0.0M
2025-01-03 367.70 373.60 356.60 368.25 0.0M
2025-01-02 349.50 356.25 339.00 356.25 0.0M
2025-01-01 327.00 339.30 318.70 339.30 0.0M