Mindteck India

MDTK
🏛️ India →
243.30
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
2023-12-29 184.48 190.52 184.40 187.32 0.0M
2023-12-28 187.20 192.96 187.20 188.64 0.0M
2023-12-27 191.48 194.52 189.08 191.32 0.0M
2023-12-26 199.84 199.84 189.44 189.92 0.0M
2023-12-22 189.64 202.16 184.60 196.48 0.0M
2023-12-21 183.96 188.68 180.80 187.12 0.0M
2023-12-20 194.32 199.08 179.80 181.24 0.0M
2023-12-19 192.84 197.20 190.12 192.40 0.0M
2023-12-18 196.04 198.16 191.56 192.84 0.0M
2023-12-15 202.24 203.64 194.64 197.08 0.0M
2023-12-14 187.84 216.00 186.76 198.92 0.1M
2023-12-13 187.60 187.88 182.84 185.48 0.0M
2023-12-12 186.24 193.48 186.24 186.72 0.0M
2023-12-11 195.32 195.32 189.64 190.24 0.0M
2023-12-08 193.96 197.44 188.80 193.88 0.0M
2023-12-07 186.52 197.64 186.52 192.56 0.0M
2023-12-06 194.40 196.88 189.04 190.84 0.0M
2023-12-05 212.20 212.20 190.56 191.16 0.0M
2023-12-04 197.60 202.24 191.92 196.68 0.0M
2023-12-01 207.96 207.96 196.56 197.80 0.0M
2023-11-30 211.08 223.64 201.08 203.40 0.1M
2023-11-29 184.04 217.88 184.04 203.92 0.2M
2023-11-28 194.52 198.40 184.00 185.68 0.0M
2023-11-24 176.12 199.44 174.20 196.48 0.0M
2023-11-23 172.00 178.64 172.00 174.36 0.0M
2023-11-22 183.12 183.12 174.40 175.52 0.0M
2023-11-21 180.16 183.88 176.84 180.00 0.0M
2023-11-20 184.08 185.88 177.04 179.20 0.0M
2023-11-17 187.16 192.12 179.36 182.36 0.1M
2023-11-16 155.24 186.40 155.24 183.12 0.2M
2023-11-15 151.72 159.32 151.72 157.92 0.0M
2023-11-13 155.52 159.48 152.88 153.48 0.0M
2023-11-12 161.56 162.24 155.60 156.96 0.0M
2023-11-10 161.60 164.40 154.88 158.20 0.0M
2023-11-09 149.12 162.16 147.44 158.68 0.0M
2023-11-08 151.16 152.00 144.36 148.20 0.0M
2023-11-07 146.36 148.24 144.00 144.88 0.0M
2023-11-06 151.28 151.28 144.12 146.12 0.0M
2023-11-03 149.72 149.76 144.08 144.88 0.0M
2023-11-02 155.16 155.16 143.96 149.44 0.0M
2023-11-01 139.60 150.40 136.12 144.72 0.0M
2023-10-31 139.40 141.08 136.00 136.24 0.0M
2023-10-30 136.96 140.00 135.32 136.48 0.0M
2023-10-27 141.32 142.60 136.48 138.00 0.0M
2023-10-26 136.72 138.12 127.44 135.88 0.0M
2023-10-25 140.20 142.52 132.00 134.24 0.0M
2023-10-23 149.28 149.60 136.00 137.44 0.0M
2023-10-20 150.40 156.28 144.00 146.32 0.0M
2023-10-19 151.32 152.96 147.52 151.76 0.0M
2023-10-18 155.20 158.08 150.40 151.92 0.0M
2023-10-17 160.76 160.76 153.36 154.16 0.0M
2023-10-16 155.68 162.80 152.80 153.92 0.0M
2023-10-13 156.76 164.00 156.76 158.84 0.0M
2023-10-12 164.76 164.76 153.00 155.32 0.0M
2023-10-11 163.96 164.60 156.84 160.24 0.0M
2023-10-10 157.56 164.00 156.00 161.08 0.1M
2023-10-09 164.80 167.36 150.40 152.48 0.1M
2023-10-06 141.68 169.96 141.68 167.40 0.2M
2023-10-05 136.00 144.80 136.00 141.64 0.1M
2023-10-04 128.84 138.04 127.28 134.60 0.0M
2023-10-03 134.64 134.64 126.56 127.60 0.0M
2023-09-29 124.04 139.24 124.04 132.00 0.1M
2023-09-28 112.32 133.32 112.32 125.44 0.1M
2023-09-27 117.48 117.52 113.60 114.32 0.0M
2023-09-26 119.96 120.00 116.48 117.60 0.0M
2023-09-25 112.00 118.40 112.00 116.20 0.0M
2023-09-22 112.00 112.00 109.60 109.88 0.0M
2023-09-21 110.40 112.80 108.24 111.92 0.0M
2023-09-20 105.32 112.72 105.32 111.60 0.0M
2023-09-18 107.20 113.60 104.84 109.36 0.0M
2023-09-15 107.20 111.76 107.20 109.32 0.0M
2023-09-14 108.80 109.48 106.40 108.52 0.0M
2023-09-13 108.00 108.24 104.00 107.64 0.0M
2023-09-12 111.44 112.00 108.60 108.88 0.0M
2023-09-11 114.40 118.24 111.20 114.28 0.0M
2023-09-08 114.40 116.72 108.80 113.76 0.0M
2023-09-07 108.00 113.60 104.44 111.24 0.0M
2023-09-06 114.56 115.60 108.00 108.36 0.0M
2023-09-05 113.60 116.00 111.20 113.68 0.0M
2023-09-04 118.40 118.40 112.08 115.04 0.0M
2023-09-01 119.76 120.64 115.60 115.96 0.0M
2023-08-31 121.36 121.36 111.36 115.48 0.0M
2023-08-30 113.60 116.52 113.60 116.52 0.0M
2023-08-29 111.00 111.00 109.52 111.00 0.0M
2023-08-28 99.20 105.72 99.20 105.72 0.0M
2023-08-25 102.40 102.40 100.72 100.72 0.0M
2023-08-24 104.80 104.80 102.76 102.76 0.0M
2023-08-23 106.40 106.40 104.84 104.84 0.0M
2023-08-22 106.40 107.20 104.72 104.84 0.0M
2023-08-21 108.00 108.00 106.84 106.84 0.0M
2023-08-18 104.48 108.68 104.48 108.68 0.0M
2023-08-17 106.40 106.56 105.20 106.56 0.0M
2023-08-16 108.00 108.00 106.40 106.48 0.0M
2023-08-14 106.40 106.40 106.20 106.40 0.0M
2023-08-11 104.32 104.32 104.32 104.32 0.0M
2023-08-10 100.00 102.28 100.00 102.28 0.0M
2023-08-09 98.32 100.28 98.32 100.28 0.0M
2023-08-08 98.32 98.32 95.68 98.32 0.0M
2023-08-07 94.72 98.56 94.72 97.60 0.0M
2023-08-04 97.60 97.60 96.20 96.64 0.0M
2023-08-03 98.40 98.40 98.16 98.16 0.0M
2023-08-02 100.16 100.16 100.16 100.16 0.0M
2023-08-01 102.20 102.20 102.20 102.20 0.0M
2023-07-31 104.28 104.28 104.28 104.28 0.0M
2023-07-28 106.40 106.40 106.40 106.40 0.0M
2023-07-27 108.56 108.56 108.56 108.56 0.0M
2023-07-26 110.76 110.76 110.76 110.76 0.0M
2023-07-25 113.00 113.00 113.00 113.00 0.0M
2023-07-24 115.28 115.28 115.28 115.28 0.0M
2023-07-20 123.76 123.76 117.60 117.60 0.0M
2023-07-19 119.16 124.60 118.44 123.76 0.0M
2023-07-18 117.60 119.56 113.60 119.16 0.0M
2023-07-17 107.20 113.88 107.20 113.88 0.0M
2023-07-14 107.28 108.56 105.60 108.48 0.0M
2023-07-13 101.32 108.00 101.32 106.12 0.0M
2023-07-12 107.04 108.80 105.20 105.72 0.0M
2023-07-11 107.20 108.64 105.64 107.08 0.0M
2023-07-10 111.16 111.16 106.44 108.52 0.0M
2023-07-07 108.16 114.32 107.20 111.48 0.0M
2023-07-06 108.80 112.56 107.60 111.08 0.0M
2023-07-05 110.00 111.04 106.40 108.88 0.0M
2023-07-04 108.00 114.40 108.00 110.28 0.0M
2023-07-03 108.88 114.36 108.88 110.20 0.0M
2023-06-30 111.00 115.12 111.00 111.60 0.0M
2023-06-28 115.44 116.84 112.80 113.24 0.0M
2023-06-27 114.40 120.80 112.00 115.84 0.0M
2023-06-26 116.16 120.00 111.60 115.76 0.0M
2023-06-23 116.00 125.60 115.52 116.16 0.0M
2023-06-22 129.24 130.32 120.88 121.56 0.0M
2023-06-21 139.96 141.28 127.20 129.16 0.2M
2023-06-20 111.60 133.04 111.60 133.04 0.1M
2023-06-19 107.20 111.80 105.84 110.88 0.0M
2023-06-16 108.16 108.32 104.16 107.36 0.0M
2023-06-15 107.20 109.48 106.40 107.40 0.0M
2023-06-14 109.52 112.40 106.84 108.36 0.0M
2023-06-13 111.08 113.68 106.84 109.48 0.0M
2023-06-12 108.00 113.20 106.60 108.56 0.0M
2023-06-09 108.84 111.96 106.72 107.28 0.0M
2023-06-08 110.16 112.20 106.40 106.80 0.0M
2023-06-07 112.64 114.92 109.44 110.16 0.0M
2023-06-06 107.12 113.52 106.48 110.56 0.0M
2023-06-05 106.36 110.40 104.88 107.72 0.0M
2023-06-02 96.88 109.04 96.88 105.76 0.0M
2023-06-01 99.00 100.08 96.44 96.80 0.0M
2023-05-31 101.80 103.08 98.40 99.76 0.0M
2023-05-30 100.68 104.52 100.00 103.00 0.0M
2023-05-29 104.60 106.80 99.60 101.48 0.0M
2023-05-26 103.08 108.12 102.40 106.68 0.0M
2023-05-25 106.40 108.80 102.72 103.16 0.0M
2023-05-24 101.08 108.28 101.04 105.32 0.0M
2023-05-23 104.84 106.20 102.00 102.40 0.0M
2023-05-22 89.76 111.84 89.76 104.80 0.0M
2023-05-19 97.20 113.00 97.12 105.12 0.0M
2023-05-18 97.04 97.68 96.00 96.04 0.0M
2023-05-17 96.04 97.44 95.80 96.36 0.0M
2023-05-16 94.76 97.32 94.76 95.96 0.0M
2023-05-15 96.08 97.52 96.04 96.80 0.0M
2023-05-12 93.60 98.40 93.60 96.92 0.0M
2023-05-11 97.36 98.60 96.24 96.28 0.0M
2023-05-10 99.40 99.40 97.48 97.72 0.0M
2023-05-09 99.08 101.52 98.40 99.92 0.0M
2023-05-08 94.80 101.04 94.40 99.64 0.0M
2023-05-05 95.36 95.36 93.56 94.24 0.0M
2023-05-04 96.24 96.84 93.04 94.60 0.0M
2023-05-03 95.20 96.40 94.20 95.64 0.0M
2023-05-02 97.48 97.72 95.20 96.12 0.0M
2023-04-28 96.92 98.48 94.48 97.48 0.0M
2023-04-27 94.44 98.12 94.44 97.92 0.0M
2023-04-26 97.32 98.40 94.24 94.44 0.0M
2023-04-25 96.28 100.32 96.24 97.48 0.0M
2023-04-24 100.48 100.48 97.12 97.32 0.0M
2023-04-21 99.84 104.40 99.80 101.12 0.0M
2023-04-20 98.28 101.24 98.28 99.56 0.0M
2023-04-19 96.36 101.52 96.36 98.72 0.0M
2023-04-18 97.56 100.12 95.32 96.36 0.0M
2023-04-17 98.64 100.32 95.84 97.64 0.0M
2023-04-13 96.80 101.96 96.80 99.92 0.0M
2023-04-12 91.12 100.80 91.12 96.24 0.0M
2023-04-11 93.08 94.44 91.64 91.76 0.0M
2023-04-10 92.56 92.76 90.80 92.56 0.0M
2023-04-06 91.32 92.80 88.00 90.72 0.0M
2023-04-05 84.80 90.40 83.48 90.04 0.0M
2023-04-03 84.00 86.40 80.96 82.40 0.0M
2023-03-31 84.08 86.40 81.24 82.96 0.0M
2023-03-29 85.80 86.24 83.20 84.60 0.0M
2023-03-28 87.16 87.16 81.96 83.92 0.0M
2023-03-27 91.20 91.20 86.88 87.28 0.0M
2023-03-24 97.52 97.52 88.84 89.96 0.0M
2023-03-23 91.12 95.48 90.96 94.00 0.0M
2023-03-22 88.32 94.24 86.40 90.64 0.0M
2023-03-21 88.80 90.60 88.00 88.92 0.0M
2023-03-20 89.88 90.40 86.60 88.84 0.0M
2023-03-17 90.44 91.80 89.60 89.64 0.0M
2023-03-16 88.36 90.44 88.36 90.44 0.0M
2023-03-15 93.48 93.48 89.36 90.48 0.0M
2023-03-14 91.16 93.64 90.80 91.12 0.0M
2023-03-13 92.68 94.52 92.04 93.52 0.0M
2023-03-10 88.96 95.20 88.96 94.52 0.0M
2023-03-09 94.40 96.28 92.32 93.44 0.0M
2023-03-08 96.08 96.56 95.24 95.24 0.0M
2023-03-06 95.36 98.40 94.96 96.92 0.0M
2023-03-03 92.56 95.44 91.24 94.08 0.0M
2023-03-02 91.60 92.72 90.20 91.08 0.0M
2023-03-01 96.00 96.00 90.36 91.36 0.0M
2023-02-28 88.44 92.00 87.72 92.00 0.0M
2023-02-27 91.12 91.12 88.00 88.20 0.0M
2023-02-24 91.88 93.36 90.88 91.60 0.0M
2023-02-23 94.44 94.44 91.24 91.52 0.0M
2023-02-22 95.28 96.00 93.64 93.96 0.0M
2023-02-21 96.68 96.88 95.12 96.44 0.0M
2023-02-20 97.60 99.24 96.52 97.24 0.0M
2023-02-17 99.64 100.12 97.08 97.80 0.0M
2023-02-16 100.36 102.44 99.20 99.32 0.0M
2023-02-15 101.92 102.36 99.96 100.32 0.0M
2023-02-14 101.60 104.52 100.36 101.92 0.0M
2023-02-13 106.56 106.56 101.28 101.60 0.0M
2023-02-10 106.16 108.04 103.20 103.48 0.0M
2023-02-09 104.00 105.80 102.56 105.40 0.0M
2023-02-08 101.72 107.00 101.52 104.44 0.0M
2023-02-07 99.52 101.68 99.40 99.80 0.0M
2023-02-06 98.44 101.76 97.60 100.80 0.0M
2023-02-03 103.44 103.44 98.40 99.04 0.0M
2023-02-02 103.44 105.28 98.76 100.04 0.0M
2023-02-01 104.40 106.52 102.16 103.44 0.0M
2023-01-31 104.80 108.00 103.40 107.20 0.0M
2023-01-30 100.00 107.72 100.00 104.80 0.0M
2023-01-27 112.48 112.92 104.60 107.44 0.0M
2023-01-25 114.64 114.64 111.00 112.76 0.0M
2023-01-24 113.72 115.88 111.40 113.16 0.0M
2023-01-23 114.44 115.96 112.60 113.80 0.0M
2023-01-20 109.60 116.04 109.60 114.08 0.0M
2023-01-19 109.52 113.72 108.68 112.64 0.0M
2023-01-18 110.44 111.08 109.36 110.24 0.0M
2023-01-17 109.00 111.60 108.00 110.40 0.0M
2023-01-16 108.92 111.80 108.08 110.76 0.0M
2023-01-13 112.32 113.84 110.68 111.84 0.0M
2023-01-12 111.96 112.00 109.88 110.64 0.0M
2023-01-11 111.32 113.20 108.80 111.96 0.0M
2023-01-10 111.48 111.76 108.88 109.56 0.0M
2023-01-09 110.56 114.40 110.52 113.04 0.0M
2023-01-06 110.56 111.68 109.60 110.52 0.0M
2023-01-05 109.68 111.92 109.64 110.08 0.0M
2023-01-04 110.64 113.84 109.64 109.72 0.0M
2023-01-03 112.44 113.88 111.16 111.92 0.0M
2023-01-02 109.88 112.00 108.20 111.16 0.0M