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
2023-12-29 33.52 34.10 33.10 33.80 0.0M
2023-12-28 33.40 34.19 33.40 33.52 0.0M
2023-12-27 33.50 34.90 33.50 33.93 0.0M
2023-12-26 34.75 35.00 33.80 33.99 0.0M
2023-12-22 33.50 34.30 33.50 34.07 0.0M
2023-12-21 33.00 35.31 31.95 34.15 0.1M
2023-12-20 34.20 34.85 33.50 33.63 0.1M
2023-12-19 35.00 35.69 34.40 34.85 0.0M
2023-12-18 35.97 36.50 35.00 35.41 0.0M
2023-12-15 35.75 36.45 34.65 35.55 0.0M
2023-12-14 36.40 37.35 35.00 35.22 0.0M
2023-12-13 37.00 37.01 35.23 36.22 0.1M
2023-12-12 36.88 37.97 35.01 37.08 0.1M
2023-12-11 35.49 36.17 34.75 36.17 0.1M
2023-12-08 34.38 34.95 33.55 34.45 0.0M
2023-12-07 33.10 34.50 33.10 33.91 0.1M
2023-12-06 35.30 35.30 33.35 34.07 0.1M
2023-12-05 35.00 36.25 34.50 34.82 0.0M
2023-12-04 35.69 37.10 34.50 35.00 0.1M
2023-12-01 35.90 36.90 35.25 35.69 0.1M
2023-11-30 34.00 35.73 33.80 35.73 0.1M
2023-11-29 35.10 35.80 33.70 34.03 0.1M
2023-11-28 37.19 37.45 34.82 35.43 0.1M
2023-11-24 37.47 38.10 36.35 36.46 0.1M
2023-11-23 37.00 37.94 36.90 37.25 0.0M
2023-11-22 40.00 40.00 37.20 37.45 0.1M
2023-11-21 36.68 38.51 36.60 38.46 0.1M
2023-11-20 38.00 38.00 36.45 36.68 0.1M
2023-11-17 38.80 38.80 37.37 37.98 0.0M
2023-11-16 38.60 39.22 37.70 38.15 0.1M
2023-11-15 39.30 39.90 38.00 38.33 0.1M
2023-11-13 40.20 40.20 38.80 39.30 0.1M
2023-11-12 40.87 40.98 39.82 40.70 0.1M
2023-11-10 38.59 40.57 38.59 39.03 0.1M
2023-11-09 43.55 43.55 40.57 40.62 0.1M
2023-11-08 41.79 42.80 40.65 42.70 0.1M
2023-11-07 43.65 43.65 39.51 40.98 0.2M
2023-11-06 40.98 41.58 40.50 41.58 0.1M
2023-11-03 38.12 39.60 38.00 39.60 0.1M
2023-11-02 35.99 37.72 35.50 37.72 0.4M
2023-11-01 36.11 37.45 35.93 35.93 0.2M
2023-10-31 40.20 40.49 37.82 37.82 0.2M
2023-10-30 36.44 40.19 36.44 39.81 0.4M
2023-10-27 38.35 39.55 38.35 38.35 0.6M
2023-10-26 40.36 40.36 40.36 40.36 0.0M
2023-10-25 42.48 42.48 42.48 42.48 0.0M
2023-10-23 48.00 48.00 44.71 44.71 0.3M
2023-10-20 46.70 47.06 46.01 47.06 0.4M
2023-10-19 42.79 44.82 42.69 44.82 0.9M
2023-10-18 42.69 42.69 38.95 42.69 1.2M
2023-10-17 40.66 40.66 40.66 40.66 0.2M
2023-10-16 38.24 38.73 38.00 38.73 0.2M
2023-10-13 34.99 36.89 34.00 36.89 0.1M
2023-10-12 37.68 37.68 34.10 35.14 1.2M
2023-10-11 35.89 35.89 35.89 35.89 0.1M
2023-10-10 34.00 34.19 34.00 34.19 0.2M
2023-10-09 31.89 32.57 30.80 32.57 0.5M
2023-10-06 30.99 31.51 29.90 31.02 0.7M
2023-10-05 30.01 30.01 29.16 30.01 1.0M
2023-10-04 28.59 28.59 28.59 28.59 0.0M
2023-10-03 27.12 27.23 27.08 27.23 0.2M
2023-09-29 24.65 25.94 24.00 25.94 0.1M
2023-09-28 25.84 25.84 24.24 24.71 0.0M
2023-09-27 23.80 25.05 23.00 24.74 0.0M
2023-09-26 24.99 24.99 23.86 23.94 0.1M
2023-09-25 24.00 26.18 23.70 25.11 0.1M
2023-09-22 24.94 26.00 24.94 24.94 0.0M
2023-09-21 26.45 27.04 26.25 26.25 0.0M
2023-09-20 28.45 28.50 27.63 27.63 0.0M
2023-09-18 29.48 29.89 27.50 29.08 0.1M
2023-09-15 28.47 28.47 28.47 28.47 0.1M
2023-09-14 28.48 29.64 28.48 29.05 0.1M
2023-09-13 29.06 29.06 29.06 29.06 0.0M
2023-09-12 30.00 30.00 29.65 29.65 0.0M
2023-09-11 31.19 31.19 30.25 30.25 0.0M
2023-09-08 31.69 31.69 30.58 30.58 0.0M
2023-09-07 31.32 31.32 31.20 31.20 0.2M
2023-09-06 30.71 30.71 30.71 30.71 0.1M
2023-09-05 30.11 30.11 30.11 30.11 0.1M
2023-09-04 29.52 29.52 29.52 29.52 0.1M
2023-09-01 28.01 28.95 28.01 28.95 0.0M
2023-08-31 27.60 28.39 27.50 28.39 0.1M
2023-08-30 28.20 28.30 27.59 28.00 0.1M
2023-08-29 28.15 28.15 28.15 28.15 0.0M
2023-08-28 28.71 29.85 28.71 28.72 0.0M
2023-08-25 29.27 29.27 29.27 29.27 0.0M
2023-08-24 31.06 31.06 29.86 29.86 0.0M
2023-08-23 30.47 30.47 30.46 30.46 0.0M
2023-08-22 29.88 29.88 29.88 29.88 0.0M
2023-08-21 29.30 29.30 29.30 29.30 0.0M
2023-08-18 28.73 28.73 28.73 28.73 0.0M
2023-08-17 28.17 28.17 28.17 28.17 0.0M
2023-08-16 27.62 27.62 27.62 27.62 0.0M
2023-08-14 27.08 27.08 27.08 27.08 0.0M
2023-08-11 27.00 27.00 26.50 26.55 0.0M
2023-08-10 27.09 27.09 26.51 26.51 0.0M
2023-08-09 26.96 26.96 26.96 26.96 0.1M
2023-08-08 26.40 26.44 26.40 26.44 0.0M
2023-08-07 24.93 25.93 24.93 25.93 0.2M
2023-08-04 25.43 25.43 25.43 25.43 0.0M
2023-08-03 25.94 25.94 25.94 25.94 0.0M
2023-08-02 26.46 26.46 26.46 26.46 0.0M
2023-08-01 26.99 27.55 26.99 26.99 0.1M
2023-07-31 30.00 30.50 28.41 28.41 0.1M
2023-07-28 29.95 29.95 29.80 29.90 0.1M
2023-07-27 28.53 28.53 28.53 28.53 0.0M
2023-07-26 27.18 27.18 27.18 27.18 0.0M
2023-07-25 25.89 25.89 25.89 25.89 0.0M
2023-07-24 24.66 24.66 24.66 24.66 0.0M
2023-07-17 23.49 23.49 23.49 23.49 0.2M
2023-07-10 23.97 23.97 23.03 23.03 0.3M
2023-07-03 23.04 23.51 23.04 23.50 0.1M
2023-06-26 23.51 23.51 23.51 23.51 0.1M
2023-06-16 23.70 23.98 23.50 23.98 0.3M
2023-06-15 22.40 22.84 22.20 22.84 0.2M
2023-06-14 21.00 21.76 19.70 21.76 0.1M
2023-06-13 20.65 20.73 20.40 20.73 0.2M
2023-06-12 19.05 19.75 19.05 19.75 0.1M
2023-06-09 18.20 19.34 18.00 18.81 0.1M
2023-06-08 18.75 19.49 18.60 18.77 0.0M
2023-06-07 19.40 19.90 19.10 19.16 0.0M
2023-06-06 19.65 20.75 19.20 19.86 0.1M
2023-06-05 19.70 20.10 19.51 19.77 0.0M
2023-06-02 19.05 20.30 19.05 19.62 0.1M
2023-06-01 20.95 20.95 19.55 20.05 0.3M
2023-05-31 19.96 19.96 19.96 19.96 0.1M
2023-05-30 19.01 19.01 19.01 19.01 0.0M
2023-05-29 17.78 18.11 17.78 18.11 0.0M
2023-05-26 16.80 17.45 16.80 17.25 0.0M
2023-05-25 16.00 16.82 15.83 16.73 0.0M
2023-05-24 15.90 16.80 15.90 16.11 0.1M
2023-05-23 18.12 18.12 16.40 16.66 0.0M
2023-05-22 17.95 18.66 17.26 17.26 0.1M
2023-05-19 19.00 19.60 18.08 18.16 0.0M
2023-05-18 19.75 19.81 18.33 18.93 0.3M
2023-05-17 18.87 18.87 18.10 18.87 0.1M
2023-05-16 17.42 17.98 17.00 17.98 0.1M
2023-05-15 17.14 18.16 17.13 17.13 0.1M
2023-05-12 18.11 18.40 18.03 18.03 0.1M
2023-05-11 20.37 20.37 18.97 18.97 0.1M
2023-05-10 20.00 20.47 18.85 19.96 0.4M
2023-05-09 19.00 19.59 17.73 19.50 0.8M
2023-05-08 18.66 18.66 18.66 18.66 0.1M
2023-05-05 17.60 17.78 17.58 17.78 0.2M
2023-05-04 16.50 16.94 16.08 16.94 0.4M
2023-05-03 14.99 15.40 14.70 15.40 0.1M
2023-05-02 12.74 14.00 12.74 14.00 0.3M
2023-04-28 12.81 13.00 12.61 12.73 0.1M
2023-04-27 12.43 12.75 12.43 12.62 0.1M
2023-04-26 12.37 12.50 12.16 12.42 0.0M
2023-04-25 12.50 12.50 12.16 12.31 0.0M
2023-04-24 12.30 12.39 12.11 12.21 0.1M
2023-04-21 12.05 12.54 12.05 12.24 0.0M
2023-04-20 12.01 12.49 12.01 12.15 0.0M
2023-04-19 12.00 12.38 12.00 12.17 0.0M
2023-04-18 12.25 12.44 11.60 12.18 0.0M
2023-04-17 12.20 12.90 12.20 12.46 0.0M
2023-04-13 12.60 12.60 12.21 12.27 0.0M
2023-04-12 12.85 13.00 12.30 12.37 0.0M
2023-04-11 12.80 13.75 12.48 12.55 0.0M
2023-04-10 12.95 13.24 12.60 12.66 0.0M
2023-04-06 12.60 13.10 12.10 12.95 0.1M
2023-04-05 12.76 12.76 12.22 12.49 0.0M
2023-04-03 12.42 12.42 12.03 12.16 0.0M
2023-03-31 11.80 12.30 11.80 11.83 0.1M
2023-03-29 12.79 12.79 11.70 12.01 0.1M
2023-03-28 11.50 12.19 11.50 12.19 0.0M
2023-03-27 12.01 12.29 11.53 11.61 0.0M
2023-03-24 11.90 12.50 11.86 12.00 0.0M
2023-03-23 12.00 12.50 12.00 12.10 0.1M
2023-03-22 11.71 12.42 11.71 12.14 0.0M
2023-03-21 11.50 12.35 11.50 12.01 0.0M
2023-03-20 12.00 12.20 11.70 11.79 0.0M
2023-03-17 11.99 12.09 11.85 11.90 0.0M
2023-03-16 11.80 12.40 11.70 11.87 0.0M
2023-03-15 12.00 12.20 11.80 11.81 0.0M
2023-03-14 11.80 12.30 11.72 11.77 0.0M
2023-03-13 12.26 12.55 11.90 12.00 0.0M
2023-03-10 12.40 12.74 11.69 12.46 0.1M
2023-03-09 12.30 12.59 12.06 12.14 0.0M
2023-03-08 12.25 12.78 12.17 12.58 0.0M
2023-03-06 12.84 13.20 12.50 12.52 0.0M
2023-03-03 14.00 14.15 12.96 13.14 0.4M
2023-03-02 13.48 13.48 13.48 13.48 0.0M
2023-03-01 12.84 12.84 12.84 12.84 0.0M
2023-02-28 11.50 12.23 11.50 12.23 0.0M
2023-02-27 12.10 12.50 11.65 11.65 0.0M
2023-02-24 11.70 12.49 11.70 12.03 0.1M
2023-02-23 11.55 12.25 11.37 12.25 0.0M
2023-02-22 12.30 12.60 11.81 11.81 0.0M
2023-02-21 12.40 12.44 12.00 12.25 0.0M
2023-02-20 12.99 12.99 12.05 12.26 0.0M
2023-02-17 11.90 12.68 11.90 12.48 0.0M
2023-02-16 12.00 12.46 11.90 12.31 0.0M
2023-02-15 12.00 12.39 11.63 11.87 0.0M
2023-02-14 12.50 13.17 12.07 12.12 0.0M
2023-02-13 12.95 12.95 12.00 12.69 0.0M
2023-02-10 12.65 13.05 12.12 12.57 0.0M
2023-02-09 12.00 13.09 12.00 12.61 0.1M
2023-02-08 12.45 13.00 11.78 12.54 0.2M
2023-02-07 12.89 13.12 12.40 12.40 0.0M
2023-02-06 13.90 13.90 12.75 13.05 0.1M
2023-02-03 13.24 13.24 13.24 13.24 0.0M
2023-02-02 11.90 12.61 11.90 12.61 0.0M
2023-02-01 12.01 12.01 12.01 12.01 0.0M
2023-01-30 11.44 11.44 11.44 11.44 0.0M
2023-01-23 12.04 12.04 12.04 12.04 0.1M
2023-01-16 12.67 13.10 12.67 12.67 0.1M
2023-01-09 12.35 13.59 12.35 13.33 0.2M
2023-01-02 12.99 12.99 12.99 12.99 0.0M