Metropolis Healthcare (METP)

METP
🏛️ India →
2,021.40
Última Actualización: 2025-09-29
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
2021-12-31 3,450.00 3,478.00 3,424.05 3,440.90 0.1M
2021-12-30 3,501.00 3,579.90 3,420.55 3,437.10 0.6M
2021-12-29 3,459.00 3,498.40 3,408.65 3,474.70 0.3M
2021-12-28 3,338.00 3,476.10 3,330.45 3,445.35 0.2M
2021-12-27 3,295.00 3,342.60 3,275.00 3,334.60 0.2M
2021-12-24 3,274.80 3,319.70 3,183.15 3,278.20 0.2M
2021-12-23 3,310.60 3,421.10 3,208.65 3,242.30 0.5M
2021-12-22 3,291.05 3,308.30 3,250.05 3,288.50 0.1M
2021-12-21 3,130.00 3,337.90 3,129.95 3,308.10 0.2M
2021-12-20 3,226.00 3,226.00 3,065.40 3,126.00 0.3M
2021-12-17 3,336.00 3,337.00 3,198.05 3,260.60 0.2M
2021-12-16 3,294.90 3,414.95 3,246.00 3,335.75 0.2M
2021-12-15 3,268.90 3,348.95 3,261.75 3,281.55 0.3M
2021-12-14 3,209.00 3,305.00 3,182.45 3,268.95 0.2M
2021-12-13 3,222.80 3,270.00 3,188.60 3,206.40 0.2M
2021-12-10 3,197.00 3,245.45 3,150.90 3,222.80 0.1M
2021-12-09 3,173.90 3,259.00 3,145.05 3,200.40 0.3M
2021-12-08 3,110.00 3,183.00 3,068.00 3,162.70 0.3M
2021-12-07 3,268.95 3,268.95 3,073.00 3,122.30 0.4M
2021-12-06 3,232.55 3,374.00 3,222.50 3,252.85 0.8M
2021-12-03 3,228.95 3,250.00 3,152.05 3,204.90 0.1M
2021-12-02 3,190.00 3,235.00 3,150.00 3,206.15 0.2M
2021-12-01 3,292.90 3,310.00 3,132.00 3,156.45 0.4M
2021-11-30 3,148.25 3,323.95 3,090.15 3,292.90 0.6M
2021-11-29 3,070.00 3,260.45 3,062.40 3,130.70 0.5M
2021-11-26 2,949.00 3,204.70 2,949.00 3,062.40 0.8M
2021-11-25 3,010.00 3,041.85 2,932.70 2,947.45 0.1M
2021-11-24 3,027.90 3,054.65 2,989.00 3,032.20 0.1M
2021-11-23 3,034.10 3,069.50 2,960.00 3,024.80 0.4M
2021-11-22 3,140.00 3,140.00 2,955.05 3,028.90 0.3M
2021-11-18 3,241.20 3,250.00 3,117.10 3,146.80 0.3M
2021-11-17 3,140.00 3,399.00 3,111.05 3,247.60 0.7M
2021-11-16 3,330.00 3,337.00 3,132.90 3,146.15 0.6M
2021-11-15 3,120.00 3,352.45 3,085.60 3,337.95 0.7M
2021-11-12 3,050.00 3,143.80 3,035.95 3,094.55 0.3M
2021-11-11 3,010.00 3,102.05 3,003.20 3,071.95 0.5M
2021-11-10 3,164.00 3,204.00 3,125.00 3,153.20 0.2M
2021-11-09 3,114.80 3,210.05 3,079.95 3,182.15 0.2M
2021-11-08 3,055.05 3,150.00 3,034.10 3,129.85 0.2M
2021-11-04 3,060.05 3,085.00 3,021.35 3,046.50 0.0M
2021-11-03 3,020.00 3,100.00 2,966.55 3,058.95 0.3M
2021-11-02 2,991.00 3,078.50 2,970.00 3,028.05 0.3M
2021-11-01 2,962.20 3,034.95 2,900.00 2,993.40 0.2M
2021-10-29 2,914.90 2,977.00 2,864.00 2,962.20 0.2M
2021-10-28 2,850.00 2,972.00 2,838.25 2,940.70 0.4M
2021-10-27 2,922.00 2,922.00 2,814.50 2,847.05 0.4M
2021-10-26 2,815.50 2,941.00 2,796.00 2,922.05 0.4M
2021-10-25 2,846.55 2,850.00 2,727.90 2,799.30 0.4M
2021-10-22 2,880.00 2,916.50 2,781.00 2,812.25 0.4M
2021-10-21 2,936.60 3,034.95 2,831.45 2,860.30 0.9M
2021-10-20 2,758.00 2,959.45 2,672.55 2,907.55 0.9M
2021-10-19 2,710.00 2,789.60 2,693.05 2,749.95 0.2M
2021-10-18 2,700.00 2,722.00 2,631.10 2,699.85 0.3M
2021-10-14 2,723.60 2,724.75 2,630.00 2,642.85 0.2M
2021-10-13 2,785.00 2,785.00 2,695.00 2,709.25 0.2M
2021-10-12 2,790.00 2,834.05 2,766.00 2,785.35 0.1M
2021-10-11 2,844.00 2,895.15 2,802.05 2,834.85 0.1M
2021-10-08 2,780.00 2,850.00 2,772.55 2,839.85 0.1M
2021-10-07 2,800.00 2,850.00 2,761.00 2,776.15 0.1M
2021-10-06 2,875.00 2,903.10 2,772.00 2,807.00 0.2M
2021-10-05 2,848.00 2,888.00 2,801.05 2,878.90 0.2M
2021-10-04 2,807.00 2,885.00 2,762.30 2,848.10 0.3M
2021-10-01 2,679.05 2,794.00 2,666.00 2,781.50 0.3M
2021-09-30 2,710.00 2,749.95 2,681.80 2,700.80 0.3M
2021-09-29 2,799.75 2,802.40 2,693.15 2,707.55 0.2M
2021-09-28 2,955.00 2,963.40 2,779.95 2,797.50 0.3M
2021-09-27 3,059.00 3,095.80 2,917.50 2,945.65 0.9M
2021-09-24 3,110.00 3,132.40 2,976.75 3,055.40 0.2M
2021-09-23 3,010.00 3,160.95 3,009.20 3,113.70 0.3M
2021-09-22 3,081.70 3,081.90 2,974.00 3,000.70 0.3M
2021-09-21 3,026.00 3,087.90 3,000.65 3,070.55 0.1M
2021-09-20 3,129.00 3,166.45 3,006.85 3,034.45 0.1M
2021-09-17 3,210.00 3,217.40 3,118.85 3,145.60 0.1M
2021-09-16 3,167.00 3,240.00 3,138.25 3,199.20 0.2M
2021-09-15 3,077.45 3,220.00 3,050.75 3,174.55 0.4M
2021-09-14 3,094.00 3,094.00 3,029.00 3,077.45 0.1M
2021-09-13 3,030.00 3,083.95 2,981.05 3,072.90 0.3M
2021-09-09 2,914.10 3,049.70 2,910.10 3,008.40 0.5M
2021-09-08 2,884.80 2,951.15 2,863.00 2,929.25 0.1M
2021-09-07 2,943.00 2,973.90 2,857.65 2,877.30 0.1M
2021-09-06 2,840.00 2,950.00 2,827.15 2,920.15 0.2M
2021-09-03 2,885.00 2,910.00 2,818.45 2,836.00 0.1M
2021-09-02 2,920.30 2,926.65 2,859.20 2,880.95 0.2M
2021-09-01 2,825.00 2,925.00 2,825.00 2,898.25 0.3M
2021-08-31 2,795.00 2,838.95 2,776.40 2,823.55 0.2M
2021-08-30 2,726.00 2,809.45 2,718.00 2,788.35 0.2M
2021-08-27 2,687.85 2,749.00 2,687.00 2,726.00 0.2M
2021-08-26 2,704.60 2,704.60 2,653.55 2,687.90 0.2M
2021-08-25 2,692.75 2,709.40 2,672.00 2,691.50 0.1M
2021-08-24 2,685.20 2,750.00 2,635.35 2,679.35 0.1M
2021-08-23 2,777.80 2,777.85 2,675.00 2,685.20 0.1M
2021-08-20 2,797.35 2,825.30 2,725.00 2,745.75 0.3M
2021-08-18 2,727.65 2,845.00 2,709.25 2,797.35 0.5M
2021-08-17 2,660.00 2,726.95 2,610.00 2,709.25 0.2M
2021-08-16 2,689.80 2,699.00 2,622.05 2,670.70 0.1M
2021-08-13 2,639.85 2,744.60 2,636.00 2,679.55 0.3M
2021-08-12 2,690.90 2,693.55 2,608.80 2,630.70 0.2M
2021-08-11 2,791.35 2,794.75 2,642.00 2,675.90 0.4M
2021-08-10 2,812.10 2,855.30 2,754.00 2,771.30 0.2M
2021-08-09 2,930.00 2,943.95 2,755.10 2,791.95 0.5M
2021-08-06 3,020.00 3,145.00 2,850.00 2,886.60 1.3M
2021-08-05 3,000.95 3,049.00 2,971.20 3,007.95 0.2M
2021-08-04 2,963.00 3,038.40 2,933.00 2,995.25 0.2M
2021-08-03 2,900.00 2,979.65 2,845.00 2,947.55 0.2M
2021-08-02 2,880.00 2,988.70 2,860.50 2,885.75 0.3M
2021-07-30 3,113.95 3,231.80 2,767.25 2,844.75 0.8M
2021-07-29 2,950.00 3,112.00 2,949.95 3,069.05 0.2M
2021-07-28 2,935.00 2,957.55 2,900.85 2,942.55 0.2M
2021-07-27 2,923.10 2,985.00 2,910.10 2,928.65 0.4M
2021-07-26 2,851.70 2,949.00 2,822.85 2,895.40 0.3M
2021-07-23 2,813.50 2,864.80 2,800.00 2,830.95 0.1M
2021-07-22 2,825.00 2,861.55 2,782.00 2,794.20 0.1M
2021-07-20 2,826.50 2,881.90 2,796.20 2,805.90 0.2M
2021-07-19 2,833.95 2,882.15 2,770.05 2,803.35 0.1M
2021-07-16 2,833.00 2,887.80 2,806.00 2,833.95 0.1M
2021-07-15 2,830.00 2,866.75 2,801.35 2,808.05 0.1M
2021-07-14 2,809.75 2,836.50 2,785.00 2,811.70 0.1M
2021-07-13 2,880.00 2,897.95 2,805.00 2,809.75 0.2M
2021-07-12 2,990.00 3,004.40 2,865.15 2,878.35 0.3M
2021-07-09 2,973.00 3,144.45 2,944.05 2,997.80 0.8M
2021-07-08 2,986.10 2,998.35 2,941.10 2,974.45 0.1M
2021-07-07 2,954.00 2,999.95 2,940.00 2,966.05 0.1M
2021-07-06 2,932.00 3,010.00 2,926.65 2,954.65 0.4M
2021-07-05 2,884.85 2,982.00 2,857.65 2,954.65 0.2M
2021-07-02 2,833.95 2,891.80 2,833.95 2,884.45 0.1M
2021-07-01 2,835.00 2,875.00 2,810.00 2,833.95 0.2M
2021-06-30 2,823.30 2,863.20 2,805.00 2,835.75 0.1M
2021-06-29 2,840.00 2,873.25 2,765.05 2,790.55 0.1M
2021-06-28 2,955.00 2,960.00 2,814.90 2,827.55 0.2M
2021-06-25 2,857.95 3,008.00 2,845.00 2,954.05 0.4M
2021-06-24 2,829.00 2,865.45 2,792.00 2,841.75 0.1M
2021-06-23 2,798.75 2,843.85 2,765.05 2,807.05 0.2M
2021-06-22 2,730.50 2,791.55 2,695.65 2,771.90 0.1M
2021-06-21 2,741.00 2,741.00 2,705.45 2,724.70 0.1M
2021-06-18 2,756.05 2,796.60 2,676.00 2,761.75 0.1M
2021-06-17 2,784.80 2,800.00 2,722.00 2,742.50 0.1M
2021-06-16 2,910.70 2,931.25 2,771.00 2,784.80 0.1M
2021-06-15 3,006.50 3,039.05 2,875.00 2,887.90 0.1M
2021-06-14 2,975.00 3,098.00 2,920.50 2,991.50 0.4M
2021-06-11 2,985.00 3,044.00 2,929.00 2,972.90 0.2M
2021-06-10 2,836.00 3,061.00 2,836.00 2,971.95 0.7M
2021-06-09 2,855.00 2,930.00 2,760.00 2,818.55 0.3M
2021-06-08 2,830.00 2,960.00 2,748.05 2,882.35 0.6M
2021-06-07 2,550.00 2,994.70 2,550.00 2,859.50 0.7M
2021-06-04 2,485.00 2,708.95 2,460.00 2,527.60 0.8M
2021-06-03 2,490.30 2,510.00 2,430.80 2,452.85 0.1M
2021-06-02 2,500.00 2,532.95 2,452.15 2,470.50 0.1M
2021-06-01 2,563.00 2,610.00 2,480.00 2,500.30 0.1M
2021-05-31 2,524.95 2,675.00 2,478.00 2,584.05 0.6M
2021-05-28 2,318.00 2,615.00 2,311.00 2,524.15 1.6M
2021-05-27 2,346.90 2,366.70 2,290.00 2,298.10 0.1M
2021-05-26 2,337.60 2,368.00 2,325.00 2,339.00 0.0M
2021-05-25 2,350.00 2,390.00 2,313.00 2,329.15 0.1M
2021-05-24 2,283.30 2,350.00 2,283.30 2,339.40 0.0M
2021-05-21 2,310.00 2,351.30 2,261.00 2,283.30 0.0M
2021-05-20 2,340.00 2,354.75 2,280.05 2,295.10 0.0M
2021-05-19 2,373.05 2,373.05 2,303.00 2,318.50 0.1M
2021-05-18 2,323.10 2,365.00 2,310.25 2,356.95 0.0M
2021-05-17 2,357.00 2,373.15 2,300.00 2,306.90 0.1M
2021-05-14 2,369.00 2,381.15 2,305.05 2,333.65 0.0M
2021-05-12 2,333.65 2,465.00 2,333.65 2,368.85 0.2M
2021-05-11 2,279.00 2,343.00 2,266.15 2,304.85 0.1M
2021-05-10 2,310.00 2,357.00 2,250.00 2,281.35 0.1M
2021-05-07 2,351.25 2,351.45 2,257.25 2,275.65 0.1M
2021-05-06 2,338.00 2,389.00 2,330.00 2,340.50 0.0M
2021-05-05 2,284.40 2,345.45 2,271.10 2,322.55 0.1M
2021-05-04 2,406.80 2,423.40 2,251.05 2,266.50 0.1M
2021-05-03 2,375.00 2,430.00 2,374.30 2,385.70 0.0M
2021-04-30 2,399.00 2,464.00 2,370.15 2,395.05 0.0M
2021-04-29 2,443.00 2,459.80 2,371.00 2,392.80 0.1M
2021-04-28 2,426.90 2,489.95 2,397.05 2,440.75 0.1M
2021-04-27 2,348.75 2,499.80 2,325.65 2,412.05 0.1M
2021-04-26 2,412.45 2,412.45 2,330.00 2,336.10 0.0M
2021-04-23 2,398.00 2,420.75 2,364.40 2,386.90 0.1M
2021-04-22 2,457.00 2,498.95 2,380.00 2,394.55 0.1M
2021-04-20 2,485.00 2,500.00 2,420.00 2,444.75 0.1M
2021-04-19 2,492.00 2,534.00 2,412.65 2,486.35 0.1M
2021-04-16 2,449.15 2,520.00 2,440.00 2,483.35 0.1M
2021-04-15 2,380.00 2,460.00 2,379.95 2,435.90 0.1M
2021-04-13 2,535.00 2,565.50 2,355.65 2,386.60 0.2M
2021-04-12 2,539.00 2,605.00 2,432.25 2,474.95 0.7M
2021-04-09 2,490.00 2,533.95 2,452.10 2,483.35 0.4M
2021-04-08 2,293.90 2,470.00 2,255.00 2,382.05 0.7M
2021-04-07 2,218.00 2,289.00 2,200.25 2,271.70 0.2M
2021-04-06 2,258.00 2,258.75 2,155.20 2,194.55 0.2M
2021-04-05 2,150.00 2,322.75 2,150.00 2,233.45 0.4M
2021-04-01 2,219.00 2,265.50 2,142.05 2,159.65 0.1M
2021-03-31 2,249.00 2,348.00 2,203.00 2,241.20 0.2M
2021-03-30 2,111.00 2,279.95 2,100.10 2,245.65 0.3M
2021-03-26 2,060.00 2,097.70 2,015.60 2,079.25 0.1M
2021-03-25 2,035.40 2,049.95 1,981.15 2,009.05 0.1M
2021-03-24 2,054.90 2,075.00 2,010.15 2,040.85 0.1M
2021-03-23 1,978.00 2,066.75 1,940.45 2,058.25 0.2M
2021-03-22 1,935.85 1,984.70 1,907.00 1,973.15 0.2M
2021-03-19 1,888.45 1,929.00 1,848.00 1,919.25 0.3M
2021-03-18 1,883.55 1,897.15 1,856.00 1,881.35 0.2M
2021-03-17 1,920.00 1,920.00 1,864.00 1,869.35 0.1M
2021-03-16 1,935.45 1,943.45 1,896.05 1,907.85 0.1M
2021-03-15 1,935.00 1,938.00 1,882.00 1,918.15 0.0M
2021-03-12 1,930.70 1,948.00 1,896.00 1,906.55 0.1M
2021-03-10 1,918.80 1,948.75 1,910.50 1,925.35 0.0M
2021-03-09 1,927.50 1,929.95 1,888.00 1,909.25 0.1M
2021-03-08 1,949.00 1,956.00 1,893.00 1,913.40 0.2M
2021-03-05 1,970.00 1,970.00 1,916.00 1,928.60 0.1M
2021-03-04 1,972.50 1,994.45 1,960.00 1,962.00 0.0M
2021-03-03 1,950.90 1,980.00 1,937.00 1,973.70 0.1M
2021-03-02 1,980.00 1,980.00 1,891.10 1,932.20 0.3M
2021-03-01 1,999.80 1,999.80 1,949.50 1,959.80 0.1M
2021-02-26 1,984.95 1,999.00 1,952.00 1,959.30 0.0M
2021-02-25 1,970.00 2,025.05 1,942.30 1,979.35 0.1M
2021-02-24 1,983.30 1,999.85 1,935.00 1,959.90 0.1M
2021-02-23 1,972.90 2,008.10 1,957.80 1,973.10 0.1M
2021-02-22 1,989.80 2,030.00 1,948.00 1,972.90 0.1M
2021-02-19 2,031.00 2,037.80 1,958.25 1,970.65 0.1M
2021-02-18 2,048.00 2,074.70 1,981.00 2,009.35 0.1M
2021-02-17 1,936.05 2,038.50 1,936.05 2,008.45 0.1M
2021-02-16 2,000.00 2,000.00 1,915.00 1,936.05 0.3M
2021-02-15 2,045.00 2,068.00 2,004.90 2,012.95 0.1M
2021-02-12 2,089.00 2,089.00 2,030.10 2,039.30 0.1M
2021-02-11 2,149.45 2,179.95 2,046.50 2,061.25 0.1M
2021-02-10 2,185.95 2,253.00 2,128.00 2,143.45 0.0M
2021-02-09 2,185.95 2,196.15 2,147.00 2,163.55 0.0M
2021-02-08 2,169.30 2,298.00 2,164.90 2,175.35 0.0M
2021-02-05 2,275.00 2,295.00 2,150.00 2,166.10 0.0M
2021-02-04 2,188.00 2,270.00 2,151.00 2,228.50 0.1M
2021-02-03 2,083.00 2,250.00 2,077.95 2,200.85 0.2M
2021-02-02 2,046.85 2,097.15 2,037.45 2,058.75 0.1M
2021-02-01 2,090.00 2,198.80 2,021.45 2,036.80 0.1M
2021-01-29 2,104.00 2,117.15 2,041.00 2,063.35 0.0M
2021-01-28 2,092.90 2,120.00 2,026.45 2,090.65 0.1M
2021-01-27 2,031.00 2,157.00 2,031.00 2,093.25 0.2M
2021-01-25 2,206.00 2,206.00 2,003.05 2,019.50 0.2M
2021-01-22 2,230.00 2,249.00 2,167.10 2,184.50 0.1M
2021-01-21 2,258.00 2,320.00 2,115.55 2,224.85 0.1M
2021-01-20 2,238.00 2,250.00 2,200.00 2,244.50 0.1M
2021-01-19 2,183.05 2,227.95 2,155.35 2,221.95 0.1M
2021-01-18 2,214.95 2,274.70 2,140.10 2,187.30 0.2M
2021-01-15 2,174.90 2,224.00 2,139.25 2,163.30 0.1M
2021-01-14 2,177.00 2,191.00 2,124.75 2,171.70 0.1M
2021-01-13 2,185.00 2,199.00 2,152.25 2,177.25 0.1M
2021-01-12 2,172.30 2,193.10 2,140.10 2,180.45 0.1M
2021-01-11 2,120.00 2,186.30 2,100.05 2,156.30 0.1M
2021-01-08 2,111.15 2,124.80 2,088.50 2,114.60 0.1M
2021-01-07 2,086.00 2,124.80 2,072.00 2,100.75 0.0M
2021-01-06 2,112.00 2,149.00 2,063.00 2,086.60 0.1M
2021-01-05 2,040.00 2,104.80 2,020.25 2,102.25 0.2M
2021-01-04 2,034.95 2,059.85 2,015.00 2,051.70 0.1M
2021-01-01 1,971.00 2,049.00 1,961.45 2,015.00 0.1M