MIC Electronics Ltd

MELC
🏛️ India →
56.90
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
2022-12-26 13.67 13.67 13.67 13.67 0.0M
2022-12-19 14.38 14.38 14.38 14.38 0.0M
2022-12-13 15.13 15.13 15.13 15.13 0.2M
2022-12-12 14.41 14.41 14.41 14.41 0.0M
2022-12-09 13.70 13.73 13.70 13.73 0.1M
2022-12-08 13.08 13.08 12.84 13.08 0.1M
2022-12-07 12.46 12.46 12.46 12.46 0.1M
2022-12-06 11.20 11.87 11.20 11.87 0.2M
2022-12-05 11.45 11.50 11.20 11.31 0.0M
2022-12-02 11.11 11.45 11.01 11.12 0.1M
2022-12-01 11.02 11.34 11.02 11.28 0.0M
2022-11-30 11.15 11.50 11.06 11.19 0.0M
2022-11-29 11.22 11.50 10.95 11.40 0.0M
2022-11-28 11.20 11.60 11.20 11.51 0.0M
2022-11-25 11.17 11.55 11.17 11.36 0.0M
2022-11-24 11.20 11.60 11.15 11.37 0.0M
2022-11-23 11.40 11.79 11.30 11.57 0.0M
2022-11-22 11.55 11.69 11.30 11.40 0.1M
2022-11-21 11.10 11.64 11.10 11.20 0.0M
2022-11-18 10.86 11.50 10.86 11.10 0.0M
2022-11-17 11.00 11.45 10.95 11.15 0.0M
2022-11-16 11.11 11.50 10.90 10.98 0.1M
2022-11-15 11.35 11.50 11.05 11.38 0.0M
2022-11-14 11.20 11.70 11.01 11.13 0.0M
2022-11-11 11.25 11.70 11.01 11.52 0.1M
2022-11-10 11.70 11.99 11.18 11.36 0.1M
2022-11-09 11.55 11.65 11.50 11.65 0.2M
2022-11-07 11.40 11.40 11.00 11.10 0.0M
2022-11-04 11.45 11.63 10.87 11.11 0.1M
2022-11-03 11.30 11.69 11.11 11.44 0.0M
2022-11-02 11.25 11.75 11.25 11.69 0.0M
2022-11-01 11.42 11.90 11.21 11.37 0.1M
2022-10-31 11.85 12.00 11.51 11.77 0.0M
2022-10-28 11.60 12.00 11.35 11.84 0.0M
2022-10-27 11.55 12.00 11.55 11.83 0.0M
2022-10-25 11.66 12.28 11.66 11.81 0.0M
2022-10-24 11.31 12.14 11.31 12.12 0.0M
2022-10-21 11.81 12.45 11.45 11.57 0.1M
2022-10-20 12.20 12.68 11.75 12.05 0.0M
2022-10-19 11.75 12.42 11.75 12.08 0.0M
2022-10-18 12.15 12.50 11.85 11.97 0.0M
2022-10-17 12.43 12.43 11.62 12.09 0.0M
2022-10-14 11.75 12.55 11.60 11.84 0.0M
2022-10-13 12.70 12.70 12.01 12.01 0.0M
2022-10-12 12.64 12.99 12.64 12.64 0.0M
2022-10-11 13.61 14.45 13.30 13.30 0.1M
2022-10-10 14.14 14.84 13.60 13.99 0.1M
2022-10-07 14.08 14.14 13.75 14.14 0.1M
2022-10-06 12.60 13.47 12.60 13.47 0.2M
2022-10-04 11.61 12.83 11.61 12.83 0.2M
2022-10-03 12.00 12.45 11.97 12.22 0.1M
2022-09-26 12.60 12.60 12.60 12.60 0.0M
2022-09-19 13.25 13.30 13.25 13.25 0.0M
2022-09-12 13.90 13.90 13.90 13.90 0.0M
2022-09-05 14.60 14.60 14.60 14.60 0.0M
2022-08-29 15.34 15.34 15.34 15.34 0.0M
2022-08-22 16.14 16.14 16.14 16.14 0.0M
2022-08-16 16.98 16.98 16.18 16.98 0.1M
2022-08-12 16.18 16.18 16.15 16.18 0.1M
2022-08-11 15.20 15.41 15.00 15.41 0.1M
2022-08-10 14.68 14.68 14.56 14.68 0.2M
2022-08-08 13.99 13.99 13.99 13.99 0.1M
2022-08-05 13.15 13.33 13.09 13.33 0.0M
2022-08-04 12.50 12.95 12.36 12.70 0.0M
2022-08-03 12.45 12.80 12.30 12.75 0.0M
2022-08-02 12.75 12.85 12.50 12.55 0.0M
2022-08-01 12.10 12.85 12.10 12.62 0.0M
2022-07-29 13.05 13.05 12.30 12.47 0.0M
2022-07-28 13.42 13.42 12.51 12.78 0.0M
2022-07-27 13.43 13.43 12.63 13.00 0.0M
2022-07-26 13.49 13.49 12.51 13.12 0.0M
2022-07-25 12.30 12.88 12.21 12.88 0.0M
2022-07-22 12.20 12.95 12.20 12.27 0.0M
2022-07-21 12.60 13.25 12.37 12.52 0.0M
2022-07-20 13.69 13.69 12.80 13.00 0.0M
2022-07-19 13.39 13.70 13.12 13.18 0.0M
2022-07-18 13.25 13.95 13.05 13.39 0.0M
2022-07-15 13.15 13.95 13.10 13.43 0.0M
2022-07-14 13.45 13.80 12.91 13.65 0.0M
2022-07-13 14.40 14.40 13.27 13.33 0.1M
2022-07-12 14.35 14.35 13.62 13.96 0.1M
2022-07-11 14.30 14.79 13.70 13.74 0.0M
2022-07-08 14.50 14.97 14.25 14.34 0.1M
2022-07-07 14.80 14.80 14.10 14.63 0.0M
2022-07-06 14.61 15.24 14.28 14.49 0.0M
2022-07-05 15.35 15.45 14.51 14.90 0.0M
2022-07-04 14.25 15.14 14.25 14.75 0.0M
2022-07-01 15.30 15.30 14.57 14.59 0.0M
2022-06-30 14.80 15.30 14.60 14.65 0.0M
2022-06-29 15.50 15.50 14.70 15.15 0.0M
2022-06-28 15.00 15.20 14.55 15.20 0.0M
2022-06-27 15.30 15.40 14.55 14.80 0.0M
2022-06-24 15.15 15.30 14.55 15.00 0.0M
2022-06-23 14.55 14.90 14.20 14.70 0.0M
2022-06-22 14.80 15.20 14.40 14.85 0.0M
2022-06-21 14.15 15.20 14.10 14.85 0.0M
2022-06-20 15.75 15.75 14.50 14.65 0.0M
2022-06-17 15.15 15.90 14.65 15.25 0.0M
2022-06-16 16.50 16.60 15.15 15.40 0.0M
2022-06-15 16.80 16.80 15.85 15.90 0.0M
2022-06-14 15.90 16.20 15.85 16.20 0.0M
2022-06-13 15.60 15.60 15.20 15.45 0.0M
2022-06-10 16.65 16.65 15.65 15.95 0.0M
2022-06-09 16.00 16.65 15.60 16.30 0.0M
2022-06-08 16.50 16.50 15.50 16.15 0.0M
2022-06-07 16.30 16.65 15.55 15.95 0.0M
2022-06-06 17.10 17.65 16.35 16.35 0.0M
2022-06-03 17.85 17.85 16.60 17.20 0.0M
2022-06-02 17.00 17.15 15.90 17.10 0.0M
2022-06-01 17.05 17.50 16.20 16.45 0.0M
2022-05-31 17.50 17.50 16.35 16.80 0.0M
2022-05-30 16.70 16.70 16.25 16.70 0.1M
2022-05-27 16.10 17.40 15.90 15.95 0.0M
2022-05-26 17.00 17.00 15.55 16.70 0.0M
2022-05-25 17.05 17.05 15.80 16.35 0.1M
2022-05-24 15.50 16.25 15.50 16.25 0.1M
2022-05-23 16.45 16.45 15.40 15.50 0.1M
2022-05-20 16.65 16.70 15.50 16.10 0.0M
2022-05-19 17.15 17.15 16.30 16.30 0.1M
2022-05-18 17.15 17.15 16.60 17.15 0.1M
2022-05-17 15.40 16.35 15.40 16.35 0.0M
2022-05-16 15.50 15.60 15.00 15.60 0.0M
2022-05-13 14.05 15.45 14.05 14.90 0.1M
2022-05-12 15.50 15.50 14.60 14.75 0.0M
2022-05-11 16.35 16.35 15.20 15.35 0.0M
2022-05-10 16.60 17.15 15.70 15.95 0.0M
2022-05-09 16.45 17.05 16.20 16.35 0.1M
2022-05-06 17.85 17.95 16.85 16.95 0.1M
2022-05-05 17.70 18.05 17.05 17.20 0.0M
2022-05-04 18.65 18.65 17.30 17.60 0.1M
2022-05-02 17.90 18.45 17.55 18.10 0.1M
2022-04-29 18.80 19.00 17.50 17.60 0.1M
2022-04-28 18.95 18.95 17.80 18.35 0.0M
2022-04-27 19.00 19.00 18.35 18.35 0.0M
2022-04-26 19.35 19.35 18.85 19.30 0.2M
2022-04-25 17.90 18.45 17.70 18.45 0.1M
2022-04-22 17.85 17.95 17.50 17.60 0.0M
2022-04-21 17.70 17.85 17.40 17.65 0.0M
2022-04-20 17.90 18.10 17.40 17.60 0.0M
2022-04-19 18.30 18.30 17.45 17.55 0.0M
2022-04-18 17.85 18.40 17.45 17.80 0.1M
2022-04-13 18.40 18.55 17.60 17.90 0.0M
2022-04-12 18.10 18.85 17.75 17.95 0.1M
2022-04-11 19.40 19.40 18.30 18.50 0.1M
2022-04-08 19.65 19.70 18.35 18.90 0.1M
2022-04-07 18.80 18.80 18.60 18.80 0.1M
2022-04-06 17.85 17.95 17.50 17.95 0.1M
2022-04-05 17.00 17.60 16.85 17.10 0.1M
2022-04-04 17.55 17.80 16.20 16.85 0.1M
2022-04-01 17.35 17.55 16.85 17.05 0.1M
2022-03-31 17.55 17.90 16.60 16.75 0.1M
2022-03-30 18.00 18.75 17.20 17.45 0.1M
2022-03-29 19.70 19.70 18.00 18.10 0.1M
2022-03-28 19.95 19.95 18.35 18.90 0.1M
2022-03-25 20.70 20.70 19.10 19.25 0.0M
2022-03-24 20.85 20.85 19.65 19.90 0.0M
2022-03-23 21.00 21.55 20.10 20.25 0.1M
2022-03-22 21.90 21.90 20.30 20.55 0.1M
2022-03-21 22.25 22.90 21.15 21.15 0.1M
2022-03-17 21.25 22.35 21.00 22.25 0.1M
2022-03-16 23.10 23.10 21.00 21.30 0.2M
2022-03-15 22.10 22.10 22.10 22.10 0.1M
2022-03-14 21.00 21.05 20.45 21.05 0.0M
2022-03-11 19.75 20.05 19.00 20.05 0.1M
2022-03-10 19.10 19.10 19.05 19.10 0.1M
2022-03-09 17.35 18.20 17.35 18.20 0.0M
2022-03-08 17.55 18.05 16.75 17.35 0.0M
2022-03-07 18.60 18.60 17.55 17.55 0.0M
2022-03-04 19.40 19.40 17.75 18.45 0.0M
2022-03-03 18.35 18.60 17.80 18.60 0.0M
2022-03-02 16.20 17.85 16.20 17.75 0.1M
2022-02-28 16.50 18.20 16.50 17.00 0.1M
2022-02-25 17.05 17.80 16.95 17.35 0.1M
2022-02-24 17.80 17.80 17.80 17.80 0.0M
2022-02-23 18.05 19.50 18.05 18.70 0.1M
2022-02-22 19.00 19.00 19.00 19.00 0.0M
2022-02-21 20.00 21.70 20.00 20.00 0.0M
2022-02-18 21.05 21.90 21.05 21.05 0.1M
2022-02-17 23.90 23.95 21.75 22.15 0.3M
2022-02-16 22.85 22.85 22.85 22.85 0.0M
2022-02-15 21.80 21.80 20.90 21.80 0.4M
2022-02-14 20.80 20.80 20.80 20.80 0.0M
2022-02-11 19.30 19.85 18.05 19.85 0.2M
2022-02-10 18.65 19.65 18.65 18.95 0.2M
2022-02-09 19.60 19.60 19.60 19.60 0.0M
2022-02-08 20.60 21.60 20.60 20.60 0.0M
2022-02-07 23.00 23.65 21.65 21.65 0.1M
2022-02-04 20.75 22.85 20.75 22.75 0.3M
2022-02-03 22.80 23.00 21.80 21.80 0.3M
2022-02-02 21.25 23.40 21.25 22.90 0.3M
2022-02-01 22.35 22.35 22.35 22.35 0.0M
2022-01-31 23.50 23.50 23.50 23.50 0.0M
2022-01-28 24.70 25.55 24.70 24.70 0.3M
2022-01-27 25.95 25.95 25.95 25.95 0.0M
2022-01-25 27.30 27.30 27.30 27.30 0.0M
2022-01-24 28.70 28.70 28.70 28.70 0.0M
2022-01-21 27.75 30.65 27.75 30.20 0.6M
2022-01-20 29.20 29.20 29.20 29.20 0.0M
2022-01-19 30.70 30.70 30.70 30.70 0.0M
2022-01-18 33.80 33.80 32.30 32.30 0.1M
2022-01-17 30.95 34.15 30.95 33.95 0.8M
2022-01-14 32.55 32.55 32.55 32.55 0.0M
2022-01-13 34.25 34.25 34.25 34.25 0.0M
2022-01-12 39.75 39.75 36.05 36.05 1.6M
2022-01-11 37.90 37.90 37.90 37.90 0.1M
2022-01-10 36.10 36.10 36.10 36.10 0.1M
2022-01-07 34.40 34.40 34.40 34.40 0.1M
2022-01-06 32.80 32.80 31.80 32.80 0.3M
2022-01-05 31.25 31.25 30.20 31.25 0.6M
2022-01-04 28.45 28.45 23.35 28.45 3.3M
2022-01-03 25.90 25.90 25.90 25.90 0.1M