Miven Machine Tools Ltd (KRWR)

KRWR
🏛️ India →
89.00
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
2025-09-26 89.00 89.00 89.00 89.00 0.0M
2025-09-24 89.00 89.00 89.00 89.00 0.0M
2025-09-23 89.00 89.00 89.00 89.00 0.0M
2025-09-22 89.00 89.00 89.00 89.00 0.0M
2025-09-19 89.72 89.72 89.72 89.72 0.0M
2025-09-18 87.97 87.97 87.97 87.97 0.0M
2025-09-17 83.79 87.97 83.79 87.97 0.0M
2025-09-16 83.79 83.79 83.79 83.79 0.0M
2025-09-15 79.80 79.80 79.80 79.80 0.0M
2025-09-12 75.80 76.00 75.80 76.00 0.0M
2025-09-05 75.84 75.84 75.84 75.84 0.0M
2025-09-01 74.96 78.20 74.96 77.39 0.0M
2025-08-22 78.90 78.90 78.90 78.90 0.0M
2025-08-21 78.90 78.90 78.90 78.90 0.0M
2025-08-18 78.99 78.99 78.99 78.99 0.0M
2025-08-14 80.60 80.60 80.60 80.60 0.0M
2025-08-13 80.60 80.60 79.05 79.05 0.0M
2025-08-12 80.66 80.66 80.66 80.66 0.0M
2025-08-07 82.30 82.30 82.30 82.30 0.0M
2025-08-04 85.68 85.68 82.32 82.32 0.0M
2025-07-31 84.00 84.00 84.00 84.00 0.0M
2025-07-29 85.00 85.00 85.00 85.00 0.0M
2025-07-23 86.40 86.40 86.40 86.40 0.0M
2025-07-22 86.40 86.42 86.40 86.40 0.0M
2025-07-21 84.73 84.73 84.73 84.73 0.0M
2025-07-18 80.70 80.70 80.70 80.70 0.0M
2025-07-17 76.86 76.86 76.86 76.86 0.0M
2025-07-16 73.20 73.20 73.20 73.20 0.0M
2025-07-15 69.72 69.72 69.72 69.72 0.0M
2025-07-14 66.40 66.40 66.40 66.40 0.0M
2025-07-11 63.24 63.24 63.24 63.24 0.0M
2025-07-10 63.29 63.29 58.90 63.24 0.0M
2025-07-09 59.98 64.26 58.90 60.28 0.0M
2025-07-08 62.79 64.05 61.20 61.20 0.0M
2025-07-07 64.69 69.31 62.75 64.41 0.0M
2025-07-04 70.71 70.71 65.00 66.01 0.0M
2025-07-03 69.38 71.91 65.07 67.35 0.0M
2025-07-02 66.40 69.72 63.09 68.49 0.0M
2025-07-01 73.26 73.26 66.40 66.40 0.0M
2025-06-30 71.81 75.40 68.24 69.78 0.0M
2025-06-27 71.81 71.81 71.81 71.81 0.0M
2025-06-26 71.81 72.00 71.81 71.81 0.0M
2025-06-25 75.58 75.58 75.58 75.58 0.0M
2025-06-24 75.95 75.95 75.95 75.95 0.0M
2025-06-20 69.37 73.02 69.37 73.02 0.0M
2025-06-19 73.02 73.02 73.02 73.02 0.0M
2025-06-18 73.02 73.02 73.02 73.02 0.0M
2025-06-17 69.83 73.32 69.50 69.55 0.0M
2025-06-12 69.83 69.83 69.83 69.83 0.0M
2025-06-11 69.83 69.83 69.83 69.83 0.0M
2025-06-06 73.00 77.17 69.83 73.50 0.0M
2025-06-05 73.50 73.50 73.50 73.50 0.0M
2025-06-04 73.50 73.50 73.50 73.50 0.0M
2025-06-03 73.63 73.63 73.63 73.63 0.0M
2025-05-30 77.50 77.50 77.50 77.50 0.0M
2025-05-27 81.43 81.43 77.50 77.50 0.0M
2025-05-26 81.42 82.50 81.42 81.43 0.0M
2025-05-23 83.50 83.50 83.50 83.50 0.0M
2025-05-22 87.67 87.67 79.50 79.53 0.0M
2025-05-21 86.81 91.15 83.00 83.50 0.0M
2025-05-20 86.81 86.81 78.55 86.81 0.0M
2025-05-19 80.00 82.68 80.00 82.68 0.0M
2025-05-13 75.00 78.75 71.50 78.75 0.0M
2025-05-12 77.00 77.00 73.15 75.00 0.0M
2025-05-09 77.56 77.56 77.00 77.00 0.0M
2025-05-08 76.04 76.04 70.85 76.04 0.0M
2025-05-07 74.55 74.55 74.55 74.55 0.0M
2025-05-06 78.47 78.47 78.47 78.47 0.0M
2025-04-30 82.60 82.60 82.60 82.60 0.0M
2025-04-28 86.90 86.90 86.90 86.90 0.0M
2025-04-25 93.80 93.80 89.15 89.15 0.0M
2025-04-24 93.85 93.85 93.80 93.80 0.0M
2025-04-23 98.70 98.70 98.70 98.70 0.0M
2025-04-22 101.20 103.85 101.20 103.85 0.0M
2025-04-17 106.50 106.50 106.50 106.50 0.0M
2025-04-15 109.20 109.20 109.20 109.20 0.0M
2025-04-04 107.00 112.00 107.00 112.00 0.0M
2025-04-03 107.00 107.00 107.00 107.00 0.0M
2025-03-28 105.00 105.00 102.38 102.38 0.0M
2025-03-25 102.97 105.00 102.97 105.00 0.0M
2025-03-20 103.48 103.48 103.48 103.48 0.0M
2025-03-19 101.40 103.48 101.40 103.48 0.0M
2025-03-17 104.00 104.00 104.00 104.00 0.0M
2025-03-13 104.00 104.00 104.00 104.00 0.0M
2025-03-12 106.89 106.89 102.30 104.00 0.0M
2025-03-11 96.96 101.80 96.96 101.80 0.0M
2025-03-10 96.94 96.96 96.94 96.96 0.0M
2025-03-06 91.40 95.96 91.40 95.04 0.0M
2025-03-05 91.43 91.43 89.12 91.40 0.0M
2025-03-03 87.09 87.09 87.08 87.08 0.0M
2025-02-25 82.95 82.95 82.95 82.95 0.0M
2025-02-24 79.00 79.00 79.00 79.00 0.0M
2025-02-21 78.96 78.96 78.96 78.96 0.0M
2025-02-20 75.10 77.10 75.10 75.20 0.0M
2025-02-19 73.63 73.63 73.63 73.63 0.0M
2025-02-17 74.00 74.00 74.00 74.00 0.0M
2025-02-13 74.00 74.00 74.00 74.00 0.0M
2025-02-12 74.00 74.00 74.00 74.00 0.0M
2025-02-11 74.53 74.53 74.53 74.53 0.0M
2025-02-10 74.53 74.53 74.53 74.53 0.0M
2025-02-07 68.00 70.99 67.00 70.99 0.0M
2025-02-06 67.61 67.61 67.61 67.61 0.0M
2025-02-05 67.62 74.71 67.61 67.61 0.0M
2025-02-04 71.16 71.16 71.00 71.16 0.0M
2025-02-03 71.25 71.90 71.16 71.16 0.0M
2025-01-31 75.00 75.00 71.25 74.90 0.0M
2025-01-30 78.90 78.90 75.00 75.00 0.0M
2025-01-29 81.35 81.35 78.90 78.90 0.0M
2025-01-28 83.00 83.00 81.35 81.35 0.0M
2025-01-27 85.60 85.60 85.60 85.60 0.0M
2025-01-24 90.10 90.10 90.10 90.10 0.0M
2025-01-23 94.80 104.70 94.80 94.80 0.0M
2025-01-22 99.75 99.75 99.75 99.75 0.0M
2025-01-21 104.95 104.95 104.95 104.95 0.0M
2025-01-20 105.80 105.80 105.80 105.80 0.0M
2025-01-17 96.35 105.80 96.35 105.80 0.0M
2025-01-16 101.40 101.40 101.40 101.40 0.0M
2025-01-14 96.50 101.65 96.50 101.65 0.0M
2025-01-13 101.95 101.95 96.90 96.90 0.0M
2025-01-10 103.45 103.45 101.95 101.95 0.0M
2025-01-09 103.50 103.50 103.45 103.45 0.0M
2025-01-08 101.70 101.75 98.65 98.70 0.0M
2025-01-07 105.00 105.00 103.80 103.80 0.0M
2025-01-06 107.00 107.00 105.00 105.00 0.0M
2025-01-03 111.35 112.00 107.00 107.00 0.0M
2025-01-02 102.35 110.00 102.35 108.60 0.0M
2025-01-01 100.65 111.15 100.65 107.70 0.0M