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
2023-12-29 1,668.00 1,697.75 1,660.00 1,678.15 0.3M
2023-12-28 1,672.15 1,689.00 1,655.05 1,668.25 0.3M
2023-12-27 1,709.00 1,709.00 1,650.55 1,666.55 0.5M
2023-12-26 1,724.00 1,730.75 1,690.10 1,694.70 0.4M
2023-12-22 1,710.05 1,754.85 1,690.95 1,714.55 1.1M
2023-12-21 1,597.00 1,727.00 1,596.75 1,709.50 1.9M
2023-12-20 1,655.00 1,678.95 1,563.60 1,594.00 0.5M
2023-12-19 1,635.00 1,678.00 1,617.10 1,638.40 0.6M
2023-12-18 1,540.00 1,660.95 1,540.00 1,619.25 0.5M
2023-12-15 1,626.10 1,645.85 1,614.45 1,617.50 0.1M
2023-12-14 1,650.00 1,667.95 1,621.30 1,628.45 0.1M
2023-12-13 1,620.35 1,666.15 1,617.70 1,649.95 0.2M
2023-12-12 1,643.00 1,647.25 1,609.55 1,620.40 0.1M
2023-12-11 1,653.70 1,654.95 1,637.10 1,645.85 0.1M
2023-12-08 1,672.00 1,678.90 1,642.00 1,653.70 0.1M
2023-12-07 1,660.00 1,680.00 1,649.40 1,668.65 0.1M
2023-12-06 1,677.95 1,698.70 1,655.30 1,667.80 0.2M
2023-12-05 1,681.10 1,699.00 1,658.10 1,670.25 0.1M
2023-12-04 1,699.95 1,707.95 1,676.00 1,684.55 0.3M
2023-12-01 1,702.05 1,715.50 1,682.00 1,688.10 0.3M
2023-11-30 1,704.25 1,709.50 1,688.45 1,703.15 0.3M
2023-11-29 1,688.00 1,711.50 1,677.75 1,690.00 0.3M
2023-11-28 1,658.20 1,696.70 1,656.50 1,675.15 0.5M
2023-11-24 1,622.40 1,670.00 1,621.90 1,658.20 0.5M
2023-11-23 1,619.95 1,639.75 1,605.55 1,622.40 0.1M
2023-11-22 1,635.20 1,646.75 1,608.00 1,619.55 0.1M
2023-11-21 1,649.85 1,662.45 1,630.45 1,635.30 0.2M
2023-11-20 1,625.80 1,654.30 1,618.35 1,641.15 0.4M
2023-11-17 1,617.00 1,652.45 1,608.00 1,617.40 0.4M
2023-11-16 1,591.35 1,617.00 1,580.00 1,606.85 0.2M
2023-11-15 1,617.35 1,623.35 1,590.05 1,592.95 0.1M
2023-11-13 1,618.00 1,630.00 1,573.50 1,609.40 0.2M
2023-11-12 1,633.50 1,638.95 1,611.25 1,618.95 0.0M
2023-11-10 1,623.75 1,635.00 1,597.10 1,624.90 0.4M
2023-11-09 1,530.00 1,632.00 1,530.00 1,623.75 1.1M
2023-11-08 1,520.00 1,541.60 1,513.70 1,536.85 0.3M
2023-11-07 1,565.10 1,567.95 1,513.00 1,519.35 0.4M
2023-11-06 1,459.05 1,580.00 1,456.00 1,571.55 1.4M
2023-11-03 1,465.00 1,534.95 1,451.05 1,472.45 0.8M
2023-11-02 1,425.10 1,462.00 1,412.15 1,456.80 0.2M
2023-11-01 1,401.00 1,429.90 1,401.00 1,416.75 0.3M
2023-10-31 1,410.00 1,419.90 1,400.30 1,405.45 0.3M
2023-10-30 1,392.00 1,405.00 1,360.05 1,395.45 0.3M
2023-10-27 1,418.90 1,422.00 1,382.00 1,384.35 0.2M
2023-10-26 1,441.00 1,441.00 1,380.85 1,407.00 0.4M
2023-10-25 1,484.95 1,498.25 1,431.50 1,443.05 0.3M
2023-10-23 1,499.90 1,532.85 1,474.15 1,482.40 0.3M
2023-10-20 1,514.50 1,537.50 1,487.30 1,506.85 0.3M
2023-10-19 1,505.00 1,517.45 1,467.05 1,510.10 0.6M
2023-10-18 1,553.90 1,577.00 1,525.35 1,528.60 0.4M
2023-10-17 1,540.00 1,554.50 1,528.00 1,544.80 0.3M
2023-10-16 1,562.05 1,582.00 1,525.30 1,528.55 0.5M
2023-10-13 1,502.00 1,582.00 1,494.10 1,558.40 2.0M
2023-10-12 1,459.95 1,513.00 1,459.95 1,506.70 0.5M
2023-10-11 1,487.70 1,487.95 1,453.00 1,457.00 0.2M
2023-10-10 1,519.35 1,519.35 1,466.25 1,473.00 0.3M
2023-10-09 1,471.00 1,519.95 1,457.70 1,501.10 0.7M
2023-10-06 1,440.10 1,475.00 1,435.00 1,471.05 0.2M
2023-10-05 1,441.10 1,459.80 1,416.05 1,433.20 0.2M
2023-10-04 1,470.00 1,471.40 1,431.55 1,439.50 0.2M
2023-10-03 1,465.00 1,479.25 1,450.90 1,468.50 0.2M
2023-09-29 1,406.50 1,488.00 1,406.50 1,459.80 0.4M
2023-09-28 1,451.00 1,462.85 1,399.90 1,403.80 0.2M
2023-09-27 1,435.90 1,458.00 1,420.00 1,455.50 0.2M
2023-09-26 1,425.05 1,439.85 1,422.30 1,436.65 0.1M
2023-09-25 1,416.00 1,440.50 1,403.40 1,431.80 0.2M
2023-09-22 1,415.05 1,439.10 1,400.60 1,417.75 0.2M
2023-09-21 1,466.00 1,482.25 1,414.00 1,420.90 0.5M
2023-09-20 1,492.35 1,492.35 1,447.90 1,463.25 0.4M
2023-09-18 1,480.00 1,529.90 1,444.00 1,496.60 0.8M
2023-09-15 1,469.55 1,519.50 1,460.00 1,476.80 0.9M
2023-09-14 1,452.90 1,474.95 1,444.85 1,455.00 0.3M
2023-09-13 1,398.00 1,441.45 1,391.20 1,435.90 0.3M
2023-09-12 1,421.05 1,430.35 1,384.80 1,398.35 0.3M
2023-09-11 1,421.95 1,442.95 1,416.00 1,419.40 0.2M
2023-09-08 1,430.10 1,440.70 1,412.80 1,420.40 0.2M
2023-09-07 1,425.25 1,444.95 1,417.60 1,429.50 0.5M
2023-09-06 1,409.00 1,422.40 1,390.05 1,413.65 0.2M
2023-09-05 1,375.00 1,405.80 1,371.80 1,396.90 0.2M
2023-09-04 1,369.00 1,389.00 1,368.00 1,378.40 0.1M
2023-09-01 1,340.00 1,366.95 1,331.55 1,362.90 0.2M
2023-08-31 1,364.35 1,364.90 1,334.15 1,341.15 0.1M
2023-08-30 1,342.00 1,367.00 1,341.55 1,360.70 0.1M
2023-08-29 1,331.10 1,356.25 1,331.10 1,335.90 0.2M
2023-08-28 1,325.45 1,340.00 1,316.20 1,333.75 0.2M
2023-08-25 1,313.30 1,325.60 1,296.00 1,322.30 0.3M
2023-08-24 1,334.95 1,338.45 1,305.00 1,313.50 0.2M
2023-08-23 1,335.00 1,340.00 1,320.05 1,325.10 0.3M
2023-08-22 1,351.00 1,375.00 1,320.00 1,328.70 0.3M
2023-08-21 1,353.05 1,374.85 1,315.00 1,348.25 0.5M
2023-08-18 1,358.95 1,363.00 1,321.05 1,337.25 0.2M
2023-08-17 1,369.00 1,392.45 1,345.00 1,355.95 0.3M
2023-08-16 1,350.00 1,361.85 1,332.90 1,357.05 0.1M
2023-08-14 1,378.30 1,385.10 1,344.15 1,347.80 0.2M
2023-08-11 1,419.95 1,419.95 1,375.30 1,379.30 0.1M
2023-08-10 1,438.00 1,441.00 1,402.05 1,409.05 0.3M
2023-08-09 1,398.00 1,431.90 1,382.50 1,427.35 0.5M
2023-08-08 1,409.95 1,409.95 1,372.00 1,388.15 0.2M
2023-08-07 1,368.90 1,400.00 1,364.20 1,395.60 0.4M
2023-08-04 1,425.00 1,425.00 1,356.05 1,359.25 0.4M
2023-08-03 1,340.00 1,418.00 1,340.00 1,407.65 0.8M
2023-08-02 1,385.00 1,389.15 1,355.00 1,368.05 0.3M
2023-08-01 1,384.00 1,396.00 1,369.20 1,381.55 0.2M
2023-07-31 1,376.60 1,417.95 1,362.35 1,371.50 0.4M
2023-07-28 1,416.70 1,416.70 1,372.05 1,390.55 0.3M
2023-07-27 1,402.55 1,449.00 1,373.00 1,405.50 0.3M
2023-07-26 1,415.45 1,416.30 1,392.60 1,395.25 0.1M
2023-07-25 1,418.05 1,426.90 1,395.05 1,403.30 0.2M
2023-07-24 1,390.40 1,416.65 1,377.30 1,407.85 0.2M
2023-07-21 1,438.70 1,438.75 1,385.70 1,390.40 0.3M
2023-07-20 1,440.00 1,458.00 1,435.00 1,438.70 0.2M
2023-07-19 1,450.00 1,462.95 1,425.80 1,436.10 0.2M
2023-07-18 1,480.00 1,480.00 1,427.55 1,447.65 0.3M
2023-07-17 1,449.85 1,489.45 1,441.65 1,462.65 0.5M
2023-07-14 1,430.30 1,441.90 1,418.75 1,436.40 0.2M
2023-07-13 1,452.00 1,469.95 1,418.55 1,425.85 0.3M
2023-07-12 1,453.95 1,458.45 1,425.00 1,449.45 0.2M
2023-07-11 1,452.05 1,472.00 1,447.00 1,450.95 0.1M
2023-07-10 1,455.00 1,475.00 1,444.55 1,449.60 0.2M
2023-07-07 1,469.05 1,486.00 1,450.00 1,453.25 0.2M
2023-07-06 1,470.00 1,493.35 1,457.65 1,473.70 0.2M
2023-07-05 1,465.00 1,472.90 1,444.85 1,461.00 0.2M
2023-07-04 1,480.00 1,483.70 1,456.70 1,462.40 0.2M
2023-07-03 1,502.95 1,516.65 1,467.80 1,470.75 0.4M
2023-06-30 1,466.90 1,496.00 1,450.00 1,493.10 0.5M
2023-06-28 1,519.95 1,519.95 1,452.00 1,460.15 0.8M
2023-06-27 1,446.90 1,511.95 1,441.00 1,505.15 1.7M
2023-06-26 1,386.00 1,447.60 1,376.15 1,433.35 0.7M
2023-06-23 1,430.00 1,438.45 1,376.05 1,386.00 0.3M
2023-06-22 1,453.00 1,470.00 1,413.85 1,425.60 0.5M
2023-06-21 1,441.95 1,474.05 1,428.55 1,456.10 1.0M
2023-06-20 1,384.85 1,430.00 1,378.00 1,424.20 1.0M
2023-06-19 1,370.55 1,414.00 1,357.55 1,374.50 1.0M
2023-06-16 1,334.65 1,363.00 1,317.10 1,352.20 0.5M
2023-06-15 1,325.00 1,355.95 1,315.70 1,321.75 0.8M
2023-06-14 1,305.00 1,320.00 1,285.00 1,312.75 0.3M
2023-06-13 1,282.00 1,302.75 1,278.75 1,297.55 0.2M
2023-06-12 1,280.10 1,292.00 1,260.60 1,276.75 0.1M
2023-06-09 1,295.25 1,323.95 1,272.10 1,279.45 0.2M
2023-06-08 1,305.10 1,315.70 1,286.60 1,294.10 0.2M
2023-06-07 1,315.75 1,328.30 1,303.00 1,311.60 0.1M
2023-06-06 1,315.00 1,323.80 1,305.15 1,315.60 0.2M
2023-06-05 1,311.90 1,327.45 1,303.80 1,316.85 0.1M
2023-06-02 1,305.60 1,317.15 1,298.00 1,311.35 0.1M
2023-06-01 1,301.20 1,326.40 1,300.85 1,307.15 0.1M
2023-05-31 1,305.00 1,339.90 1,294.75 1,301.15 0.2M
2023-05-30 1,311.00 1,313.15 1,288.10 1,305.05 0.1M
2023-05-29 1,284.90 1,314.60 1,276.15 1,306.05 0.2M
2023-05-26 1,262.80 1,289.90 1,253.15 1,284.80 0.2M
2023-05-25 1,260.05 1,274.40 1,240.00 1,253.95 0.1M
2023-05-24 1,259.00 1,270.00 1,246.05 1,261.35 0.1M
2023-05-23 1,245.90 1,280.00 1,239.00 1,259.00 0.3M
2023-05-22 1,229.05 1,248.00 1,209.25 1,242.50 0.2M
2023-05-19 1,251.25 1,253.00 1,220.00 1,224.50 0.2M
2023-05-18 1,298.00 1,298.00 1,235.00 1,241.30 0.7M
2023-05-17 1,280.00 1,323.80 1,270.00 1,296.65 1.2M
2023-05-16 1,347.00 1,361.95 1,304.00 1,308.45 0.2M
2023-05-15 1,360.90 1,370.00 1,333.55 1,344.15 0.2M
2023-05-12 1,324.40 1,357.45 1,305.45 1,351.25 0.3M
2023-05-11 1,362.85 1,364.35 1,308.65 1,317.30 0.2M
2023-05-10 1,337.70 1,360.00 1,337.45 1,355.75 0.2M
2023-05-09 1,349.00 1,360.00 1,333.05 1,337.70 0.2M
2023-05-08 1,300.00 1,361.70 1,275.05 1,339.10 0.6M
2023-05-05 1,256.05 1,295.10 1,253.45 1,285.50 0.4M
2023-05-04 1,241.20 1,257.30 1,231.20 1,253.45 0.1M
2023-05-03 1,268.25 1,275.00 1,235.00 1,239.50 0.2M
2023-05-02 1,249.95 1,278.70 1,246.05 1,263.75 0.2M
2023-04-28 1,230.00 1,259.00 1,227.00 1,251.50 0.2M
2023-04-27 1,225.00 1,232.55 1,214.40 1,225.25 0.3M
2023-04-26 1,224.85 1,228.90 1,214.10 1,217.80 0.1M
2023-04-25 1,233.90 1,239.45 1,220.10 1,225.65 0.1M
2023-04-24 1,241.00 1,243.55 1,226.00 1,235.05 0.1M
2023-04-21 1,249.90 1,255.95 1,225.50 1,239.35 0.1M
2023-04-20 1,273.10 1,279.75 1,240.00 1,243.15 0.1M
2023-04-19 1,298.00 1,307.85 1,270.15 1,273.05 0.2M
2023-04-18 1,286.00 1,308.45 1,276.15 1,295.45 0.2M
2023-04-17 1,288.95 1,297.20 1,264.60 1,288.55 0.1M
2023-04-13 1,294.95 1,311.00 1,284.75 1,290.40 0.2M
2023-04-12 1,243.00 1,319.55 1,237.75 1,294.80 0.8M
2023-04-11 1,259.75 1,261.95 1,230.10 1,235.40 0.1M
2023-04-10 1,255.00 1,259.95 1,239.00 1,250.40 0.2M
2023-04-06 1,258.00 1,258.30 1,237.05 1,240.10 0.3M
2023-04-05 1,253.10 1,274.65 1,231.45 1,252.00 0.2M
2023-04-03 1,262.00 1,262.00 1,236.45 1,256.10 0.1M
2023-03-31 1,207.55 1,253.50 1,171.35 1,248.30 0.2M
2023-03-29 1,186.00 1,208.05 1,182.60 1,201.50 0.2M
2023-03-28 1,233.10 1,236.00 1,191.00 1,197.30 0.2M
2023-03-27 1,205.00 1,243.45 1,202.00 1,233.05 0.2M
2023-03-24 1,233.00 1,238.75 1,200.00 1,203.40 0.3M
2023-03-23 1,250.00 1,253.00 1,225.00 1,230.55 0.1M
2023-03-22 1,240.15 1,270.35 1,228.40 1,252.85 0.2M
2023-03-21 1,273.00 1,277.00 1,237.20 1,239.65 0.1M
2023-03-20 1,296.95 1,311.00 1,245.75 1,270.50 0.1M
2023-03-17 1,263.00 1,281.40 1,255.00 1,272.70 0.1M
2023-03-16 1,253.10 1,297.10 1,253.10 1,261.70 0.2M
2023-03-15 1,236.30 1,271.50 1,234.75 1,264.90 0.2M
2023-03-14 1,221.50 1,239.90 1,206.45 1,229.85 0.2M
2023-03-13 1,240.00 1,250.00 1,210.80 1,221.50 0.1M
2023-03-10 1,272.00 1,277.75 1,235.40 1,240.60 0.1M
2023-03-09 1,296.00 1,299.20 1,272.00 1,275.15 0.2M
2023-03-08 1,310.00 1,312.75 1,291.00 1,300.00 0.2M
2023-03-06 1,312.15 1,320.00 1,308.00 1,312.05 0.1M
2023-03-03 1,321.00 1,330.80 1,305.00 1,312.05 0.1M
2023-03-02 1,311.00 1,356.00 1,311.00 1,317.45 0.1M
2023-03-01 1,314.00 1,338.60 1,301.10 1,329.35 0.1M
2023-02-28 1,300.00 1,327.75 1,300.00 1,311.15 0.1M
2023-02-27 1,331.00 1,340.20 1,298.95 1,308.65 0.1M
2023-02-24 1,334.95 1,344.25 1,321.60 1,337.40 0.1M
2023-02-23 1,325.15 1,347.10 1,322.05 1,336.65 0.2M
2023-02-22 1,354.00 1,359.95 1,335.05 1,348.60 0.1M
2023-02-21 1,366.20 1,372.00 1,347.15 1,354.80 0.1M
2023-02-20 1,350.00 1,363.00 1,333.35 1,359.40 0.2M
2023-02-17 1,341.00 1,356.50 1,330.25 1,348.00 0.3M
2023-02-16 1,308.80 1,352.90 1,303.70 1,348.45 0.2M
2023-02-15 1,328.05 1,330.25 1,289.90 1,302.25 0.2M
2023-02-14 1,314.95 1,332.00 1,305.05 1,328.80 0.2M
2023-02-13 1,261.00 1,335.00 1,261.00 1,312.50 0.5M
2023-02-10 1,280.00 1,304.95 1,256.60 1,286.75 0.2M
2023-02-09 1,275.05 1,300.00 1,266.60 1,288.15 0.2M
2023-02-08 1,255.95 1,288.95 1,237.25 1,287.15 0.2M
2023-02-07 1,297.00 1,300.00 1,240.00 1,249.75 0.2M
2023-02-06 1,222.00 1,299.90 1,190.40 1,296.70 0.4M
2023-02-03 1,308.10 1,320.35 1,220.00 1,224.15 0.3M
2023-02-02 1,298.20 1,343.55 1,296.30 1,315.80 0.1M
2023-02-01 1,348.50 1,348.50 1,293.60 1,306.70 0.1M
2023-01-31 1,314.35 1,352.95 1,305.45 1,345.00 0.1M
2023-01-30 1,300.90 1,330.80 1,299.60 1,317.35 0.1M
2023-01-27 1,299.10 1,322.40 1,282.45 1,300.90 0.1M
2023-01-25 1,310.00 1,315.25 1,273.15 1,298.60 0.1M
2023-01-24 1,328.00 1,333.15 1,304.65 1,308.70 0.1M
2023-01-23 1,312.00 1,333.00 1,301.05 1,323.35 0.1M
2023-01-20 1,361.20 1,361.20 1,302.00 1,309.75 0.1M
2023-01-19 1,374.15 1,374.25 1,351.00 1,357.95 0.0M
2023-01-18 1,392.35 1,394.90 1,366.00 1,374.15 0.0M
2023-01-17 1,376.00 1,391.25 1,360.85 1,386.95 0.1M
2023-01-16 1,379.50 1,395.00 1,375.00 1,378.45 0.1M
2023-01-13 1,382.30 1,388.10 1,355.00 1,379.25 0.1M
2023-01-12 1,375.00 1,389.95 1,368.25 1,382.35 0.2M
2023-01-11 1,359.60 1,389.85 1,354.15 1,375.50 0.3M
2023-01-10 1,357.95 1,369.55 1,345.60 1,360.45 0.1M
2023-01-09 1,337.10 1,363.60 1,332.00 1,360.55 0.1M
2023-01-06 1,367.90 1,374.00 1,326.10 1,330.40 0.1M
2023-01-05 1,362.70 1,373.95 1,336.80 1,368.00 0.1M
2023-01-04 1,365.00 1,376.75 1,351.75 1,358.65 0.2M
2023-01-03 1,317.50 1,373.15 1,313.00 1,366.85 0.4M
2023-01-02 1,325.00 1,332.95 1,292.65 1,317.65 0.2M