MEP Infrastructure Developers (MPIN)

MPIN
🏛️ India →
1.91
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
2023-12-29 15.05 16.20 15.05 15.20 0.6M
2023-12-28 15.35 16.80 15.20 15.70 2.6M
2023-12-27 16.20 16.60 15.10 15.35 1.3M
2023-12-26 16.20 16.85 15.70 16.15 1.6M
2023-12-22 16.10 16.75 15.90 16.05 2.2M
2023-12-21 15.45 17.50 14.65 15.95 10.1M
2023-12-20 13.15 15.35 13.10 15.35 13.2M
2023-12-19 12.35 13.00 12.15 12.80 1.9M
2023-12-18 12.10 12.65 12.00 12.25 0.9M
2023-12-15 12.35 12.40 11.95 12.10 1.2M
2023-12-14 12.50 12.60 12.15 12.25 0.9M
2023-12-13 12.40 12.45 12.20 12.35 0.4M
2023-12-12 12.65 12.65 12.00 12.30 0.7M
2023-12-11 12.50 12.70 12.40 12.50 0.5M
2023-12-08 12.35 12.65 12.25 12.40 0.6M
2023-12-07 12.75 12.75 12.15 12.30 0.8M
2023-12-06 12.95 13.05 12.25 12.60 0.5M
2023-12-05 13.00 13.05 12.75 12.85 0.4M
2023-12-04 13.25 13.30 12.85 12.85 0.8M
2023-12-01 13.00 13.35 12.90 13.05 2.0M
2023-11-30 12.95 13.20 12.60 12.85 0.8M
2023-11-29 13.20 13.35 12.60 12.85 0.7M
2023-11-28 13.10 13.40 12.85 12.90 0.5M
2023-11-24 12.90 13.35 12.80 13.00 0.5M
2023-11-23 13.10 13.20 12.85 12.90 0.3M
2023-11-22 13.10 13.60 12.90 13.05 1.0M
2023-11-21 12.85 13.15 12.85 13.05 0.5M
2023-11-20 12.80 13.00 12.40 12.75 0.7M
2023-11-17 12.90 13.30 12.50 12.65 1.0M
2023-11-16 13.20 13.35 12.85 12.90 0.8M
2023-11-15 13.25 13.60 13.15 13.25 0.4M
2023-11-13 13.45 13.60 13.15 13.30 0.3M
2023-11-12 13.40 13.50 13.20 13.20 0.2M
2023-11-10 13.50 13.50 13.05 13.15 0.4M
2023-11-09 13.80 13.90 13.20 13.40 0.4M
2023-11-08 13.50 13.90 13.25 13.70 0.7M
2023-11-07 13.70 13.95 13.10 13.40 0.6M
2023-11-06 13.15 13.90 12.85 13.65 1.0M
2023-11-03 12.70 13.70 12.70 13.00 0.4M
2023-11-02 12.85 13.00 12.65 12.70 0.2M
2023-11-01 12.75 12.95 12.55 12.65 0.2M
2023-10-31 12.70 13.05 12.50 12.65 0.3M
2023-10-30 12.40 12.70 12.35 12.55 0.2M
2023-10-27 12.80 13.10 12.00 12.40 0.7M
2023-10-26 12.15 12.60 12.00 12.50 0.3M
2023-10-25 12.85 13.20 11.80 12.20 0.7M
2023-10-23 14.20 14.55 12.60 12.75 1.0M
2023-10-20 13.75 14.90 13.75 14.15 1.9M
2023-10-19 14.15 14.50 13.45 13.85 1.6M
2023-10-18 13.20 14.45 13.15 14.05 3.0M
2023-10-17 13.55 13.55 12.65 13.15 0.7M
2023-10-16 13.55 13.90 13.05 13.25 1.1M
2023-10-13 12.25 13.65 12.15 13.40 3.8M
2023-10-12 12.25 12.30 12.05 12.20 0.3M
2023-10-11 12.30 12.40 12.05 12.15 0.3M
2023-10-10 12.20 12.55 12.10 12.20 0.4M
2023-10-09 11.30 12.20 11.30 12.10 0.9M
2023-10-06 12.05 12.15 11.55 11.60 0.8M
2023-10-05 12.10 12.20 11.85 11.95 0.2M
2023-10-04 12.15 12.30 11.80 11.90 0.6M
2023-10-03 12.25 12.25 12.05 12.15 0.1M
2023-09-29 12.30 12.35 12.00 12.20 0.3M
2023-09-28 12.25 12.60 12.15 12.20 0.2M
2023-09-27 12.65 13.00 12.00 12.20 1.0M
2023-09-26 12.80 13.00 12.60 12.65 0.3M
2023-09-25 12.05 12.80 11.95 12.70 0.8M
2023-09-22 11.95 12.10 11.85 11.95 0.4M
2023-09-21 12.05 12.20 11.75 11.80 0.6M
2023-09-20 11.90 12.60 11.85 11.95 1.0M
2023-09-18 12.55 12.75 11.85 11.95 0.9M
2023-09-15 12.00 13.15 11.90 12.45 0.7M
2023-09-14 12.45 12.45 11.95 12.10 0.3M
2023-09-13 12.15 12.40 11.70 12.25 0.3M
2023-09-12 13.40 13.55 11.25 12.10 1.3M
2023-09-11 13.10 13.50 12.80 13.25 0.7M
2023-09-08 13.75 13.90 13.00 13.10 1.1M
2023-09-07 12.80 14.10 12.70 13.80 2.9M
2023-09-06 12.70 13.15 12.55 12.85 1.1M
2023-09-05 11.90 13.05 11.70 12.55 1.2M
2023-09-04 11.80 12.25 11.65 11.70 0.7M
2023-09-01 11.40 11.90 11.20 11.75 0.7M
2023-08-31 11.60 11.60 11.10 11.35 0.5M
2023-08-30 11.90 12.15 11.40 11.45 0.9M
2023-08-29 11.20 13.10 11.20 11.85 2.4M
2023-08-28 11.45 11.45 11.15 11.20 0.2M
2023-08-25 11.50 11.50 11.10 11.25 0.2M
2023-08-24 11.30 11.45 11.05 11.35 0.5M
2023-08-23 11.20 11.55 11.10 11.20 0.3M
2023-08-22 11.45 11.50 11.00 11.15 0.5M
2023-08-21 11.35 11.65 11.10 11.25 0.3M
2023-08-18 11.55 11.65 11.20 11.35 0.4M
2023-08-17 11.75 11.85 11.35 11.55 0.7M
2023-08-16 11.45 12.45 11.45 11.75 0.9M
2023-08-14 12.15 12.45 11.00 11.60 0.5M
2023-08-11 12.50 12.55 12.00 12.25 0.4M
2023-08-10 11.50 12.90 11.45 12.35 1.2M
2023-08-09 11.50 11.65 11.20 11.35 0.4M
2023-08-08 11.95 11.95 11.40 11.55 0.4M
2023-08-07 12.00 12.10 11.60 11.75 0.3M
2023-08-04 11.90 11.95 11.50 11.65 0.7M
2023-08-03 11.70 12.00 11.45 11.65 0.4M
2023-08-02 12.00 12.05 11.70 11.80 0.5M
2023-08-01 11.95 12.20 11.85 12.00 0.3M
2023-07-31 12.60 12.80 11.45 11.80 1.2M
2023-07-28 13.15 13.45 12.45 12.55 0.7M
2023-07-27 12.95 13.30 12.65 13.15 0.7M
2023-07-26 12.40 13.45 12.10 12.85 1.5M
2023-07-25 12.50 12.65 12.10 12.25 0.2M
2023-07-24 12.35 12.60 12.00 12.45 0.2M
2023-07-21 12.40 12.95 12.10 12.35 0.4M
2023-07-20 12.75 13.00 12.25 12.45 0.5M
2023-07-19 13.35 13.45 12.45 12.95 0.5M
2023-07-18 13.55 13.80 13.00 13.25 1.2M
2023-07-17 12.55 13.85 12.20 13.40 2.0M
2023-07-14 12.50 12.65 11.70 12.30 1.0M
2023-07-13 12.25 12.75 12.05 12.30 2.5M
2023-07-12 10.05 12.05 10.00 11.75 5.4M
2023-07-11 10.75 11.35 9.90 10.10 1.0M
2023-07-10 11.60 11.65 9.80 10.55 1.8M
2023-07-07 11.75 11.90 11.15 11.30 0.7M
2023-07-06 12.05 12.05 11.70 11.75 1.0M
2023-07-05 12.15 12.30 11.80 12.05 0.4M
2023-07-04 12.30 12.40 12.00 12.20 0.2M
2023-07-03 12.15 12.80 11.85 12.05 0.5M
2023-06-30 12.35 12.50 12.00 12.15 0.3M
2023-06-28 12.70 12.70 12.20 12.35 0.3M
2023-06-27 12.70 12.95 12.15 12.50 0.5M
2023-06-26 13.20 13.20 12.60 12.70 0.4M
2023-06-23 13.35 13.35 12.80 12.85 0.5M
2023-06-22 13.60 13.65 12.85 13.10 0.5M
2023-06-21 13.90 13.95 13.45 13.50 0.3M
2023-06-20 13.85 14.10 13.45 13.65 0.4M
2023-06-19 13.90 14.00 13.60 13.70 0.2M
2023-06-16 14.35 14.45 13.40 13.65 0.4M
2023-06-15 14.65 14.65 13.95 14.15 0.2M
2023-06-14 14.65 14.80 14.35 14.45 0.2M
2023-06-13 14.90 14.95 14.55 14.65 0.3M
2023-06-12 14.50 15.55 14.50 14.70 0.7M
2023-06-09 14.95 15.05 14.50 14.70 0.3M
2023-06-08 14.45 15.60 14.45 14.80 3.1M
2023-06-07 13.50 15.80 13.05 14.45 3.5M
2023-06-06 13.80 13.80 13.00 13.20 0.3M
2023-06-05 13.80 14.30 13.40 13.65 0.5M
2023-06-02 13.50 13.75 13.10 13.50 0.3M
2023-06-01 12.55 13.60 12.55 13.20 0.3M
2023-05-31 12.50 12.70 12.45 12.50 0.2M
2023-05-30 12.65 12.80 12.45 12.65 0.1M
2023-05-29 12.80 12.90 12.60 12.65 0.1M
2023-05-26 12.80 12.95 12.60 12.70 0.1M
2023-05-25 13.00 13.10 12.65 12.80 0.1M
2023-05-24 13.10 13.15 12.80 12.95 0.2M
2023-05-23 12.85 13.10 12.80 12.90 0.1M
2023-05-22 12.90 13.20 12.70 13.00 0.1M
2023-05-19 12.85 13.15 12.05 12.85 0.2M
2023-05-18 13.20 13.25 12.80 12.90 0.1M
2023-05-17 12.95 13.05 12.80 12.90 0.1M
2023-05-16 13.10 13.25 12.80 12.90 0.2M
2023-05-15 13.25 13.25 12.80 13.00 0.1M
2023-05-12 13.00 13.45 12.80 13.15 0.3M
2023-05-11 13.20 13.40 12.80 12.90 0.3M
2023-05-10 13.25 13.45 13.00 13.10 0.2M
2023-05-09 13.30 14.00 13.20 13.25 0.4M
2023-05-08 13.40 13.55 13.00 13.25 0.3M
2023-05-05 13.40 13.65 13.05 13.20 0.7M
2023-05-04 13.25 13.55 12.85 13.40 0.2M
2023-05-03 13.20 13.60 12.85 13.15 0.3M
2023-05-02 13.55 14.60 13.10 13.25 1.3M
2023-04-28 14.10 14.10 12.90 13.30 0.3M
2023-04-27 12.80 13.75 12.65 13.55 1.3M
2023-04-26 13.75 13.90 12.40 12.50 1.5M
2023-04-25 13.90 14.40 13.70 13.75 0.2M
2023-04-24 14.35 14.45 13.65 13.80 0.2M
2023-04-21 14.50 14.70 14.20 14.25 0.1M
2023-04-20 14.45 14.75 14.00 14.40 0.1M
2023-04-19 15.00 15.00 14.20 14.40 0.2M
2023-04-18 14.35 15.00 14.35 14.65 1.1M
2023-04-17 14.10 14.70 14.10 14.45 0.2M
2023-04-13 14.50 14.85 14.05 14.40 0.2M
2023-04-12 14.75 15.25 14.40 14.50 0.4M
2023-04-11 13.75 14.85 13.35 14.55 0.9M
2023-04-10 14.30 14.30 13.20 13.50 1.4M
2023-04-06 13.65 13.65 13.65 13.65 0.0M
2023-04-05 13.00 13.00 13.00 13.00 0.0M
2023-04-03 12.40 12.40 12.40 12.40 0.1M
2023-03-31 11.95 12.30 11.50 11.85 1.2M
2023-03-29 11.80 12.35 11.80 11.90 2.5M
2023-03-28 13.05 13.05 12.40 12.40 0.6M
2023-03-27 13.70 13.75 12.95 13.05 0.7M
2023-03-24 14.15 14.35 13.40 13.60 0.5M
2023-03-23 14.10 14.70 14.00 14.05 0.7M
2023-03-22 14.55 14.55 14.10 14.25 0.3M
2023-03-21 14.50 14.90 13.90 14.15 1.6M
2023-03-20 14.80 14.80 13.90 14.20 0.9M
2023-03-17 14.85 15.20 13.85 14.60 1.3M
2023-03-16 14.10 14.75 13.35 14.55 1.6M
2023-03-15 14.70 15.15 14.00 14.05 0.6M
2023-03-14 15.15 15.25 14.40 14.70 0.7M
2023-03-13 16.25 16.25 15.15 15.15 0.5M
2023-03-10 15.85 16.50 15.45 15.95 1.2M
2023-03-09 16.75 16.85 15.70 15.75 0.3M
2023-03-08 16.80 17.00 16.30 16.40 0.2M
2023-03-06 17.35 17.45 16.85 16.95 0.2M
2023-03-03 16.85 17.30 16.40 17.05 0.6M
2023-03-02 16.70 16.70 16.20 16.50 0.3M
2023-03-01 16.40 16.85 15.80 16.35 0.7M
2023-02-28 15.05 16.20 15.05 16.10 1.2M
2023-02-27 14.75 15.45 14.65 15.45 0.7M
2023-02-24 15.15 15.40 14.40 14.75 0.6M
2023-02-23 15.15 16.05 14.85 14.95 0.6M
2023-02-22 14.65 15.35 14.25 15.35 0.3M
2023-02-21 14.70 14.90 14.35 14.65 0.2M
2023-02-20 15.70 15.75 14.70 14.75 0.3M
2023-02-17 15.80 15.95 15.25 15.40 0.1M
2023-02-16 15.85 16.00 15.05 15.70 0.3M
2023-02-15 15.10 15.85 14.70 15.50 0.6M
2023-02-14 15.95 16.00 15.30 15.45 0.1M
2023-02-13 16.35 16.35 15.50 15.60 0.1M
2023-02-10 16.95 16.95 16.00 16.10 0.2M
2023-02-09 16.50 17.70 16.30 16.65 0.3M
2023-02-08 16.60 17.00 16.20 16.95 0.4M
2023-02-07 16.20 16.20 15.15 16.20 1.4M
2023-02-06 15.00 15.45 15.00 15.45 0.2M
2023-02-03 14.00 15.00 13.65 14.75 1.3M
2023-02-02 14.90 14.95 14.30 14.30 0.5M
2023-02-01 16.40 16.40 15.05 15.05 0.7M
2023-01-31 15.65 16.60 15.50 15.80 1.3M
2023-01-30 15.85 16.45 15.50 15.85 0.2M
2023-01-27 15.90 16.05 15.10 15.75 0.6M
2023-01-25 16.60 16.95 15.90 15.90 0.9M
2023-01-24 17.15 17.25 16.55 16.70 0.2M
2023-01-23 16.45 16.95 16.20 16.95 0.6M
2023-01-20 16.50 16.60 16.00 16.15 0.4M
2023-01-19 17.25 17.25 16.35 16.40 0.8M
2023-01-18 17.15 17.50 16.65 17.05 0.6M
2023-01-17 17.70 17.90 16.90 17.05 0.7M
2023-01-16 19.20 19.25 17.65 17.70 1.0M
2023-01-13 18.70 19.00 17.95 18.55 0.2M
2023-01-12 18.90 18.90 18.00 18.25 0.5M
2023-01-11 18.75 19.00 18.20 18.55 0.3M
2023-01-10 20.10 20.10 18.90 18.90 0.4M
2023-01-09 20.45 20.70 19.50 19.90 0.7M
2023-01-06 19.20 20.15 18.95 20.00 0.8M
2023-01-05 19.70 19.95 19.00 19.25 0.5M
2023-01-04 20.05 20.05 19.10 19.35 2.7M
2023-01-03 18.80 19.10 18.60 19.10 0.8M
2023-01-02 17.70 18.20 17.25 18.20 0.2M