MOS Utility (MOSU)

MOSU
🏛️ India →
44.90
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
2025-09-26 50.20 50.20 40.45 44.90 0.6M
2025-09-25 50.00 51.00 49.75 50.20 0.1M
2025-09-24 49.75 50.50 48.60 48.70 0.1M
2025-09-23 51.85 51.85 49.50 49.75 0.2M
2025-09-22 51.75 52.00 50.05 51.85 0.2M
2025-09-19 53.50 53.50 50.95 51.90 0.3M
2025-09-18 54.75 54.75 53.10 53.95 0.1M
2025-09-17 52.85 54.75 52.85 53.80 0.8M
2025-09-16 54.25 54.45 52.75 52.85 0.1M
2025-09-15 53.75 55.00 53.50 54.00 0.2M
2025-09-12 55.20 55.20 52.40 52.60 0.4M
2025-09-11 55.50 55.50 54.50 55.00 0.2M
2025-09-10 54.00 55.00 53.70 54.55 0.5M
2025-09-09 54.50 55.55 51.20 53.65 0.3M
2025-09-08 51.50 54.00 50.00 53.75 1.0M
2025-09-05 51.95 52.40 49.55 50.60 0.2M
2025-09-04 46.20 52.45 46.20 49.20 0.8M
2025-09-03 46.55 47.30 44.95 45.55 0.1M
2025-09-02 47.00 48.15 46.50 46.55 0.2M
2025-09-01 48.15 49.15 46.60 46.95 0.1M
2025-08-29 52.00 52.70 47.60 47.95 0.2M
2025-08-28 48.75 53.60 48.00 50.50 0.4M
2025-08-26 44.00 49.95 44.00 47.80 0.6M
2025-08-25 48.70 48.70 43.00 44.55 0.2M
2025-08-22 47.70 47.95 45.10 46.20 0.1M
2025-08-21 49.70 49.70 47.65 48.20 0.0M
2025-08-20 46.90 50.00 46.00 49.25 0.2M
2025-08-19 49.70 49.70 46.70 47.00 0.1M
2025-08-18 49.20 49.20 48.60 48.75 0.1M
2025-08-14 50.00 50.25 49.25 49.80 0.0M
2025-08-13 49.00 50.45 49.00 50.05 0.7M
2025-08-12 47.00 51.00 46.70 50.40 0.3M
2025-08-11 49.75 49.75 46.25 48.20 0.1M
2025-08-08 53.00 53.00 49.00 49.50 0.3M
2025-08-07 50.89 50.89 49.00 49.62 0.1M
2025-08-06 50.60 50.74 49.65 50.39 0.1M
2025-08-05 50.80 51.80 49.60 50.22 0.1M
2025-08-04 50.20 51.32 50.11 50.39 0.1M
2025-08-01 50.20 52.40 49.61 49.72 0.1M
2025-07-31 49.40 50.37 48.60 50.09 0.1M
2025-07-30 50.20 50.20 49.40 50.00 0.1M
2025-07-29 50.80 50.80 49.80 50.08 0.0M
2025-07-28 50.40 50.78 48.60 50.25 0.9M
2025-07-25 50.80 50.80 50.00 50.18 1.1M
2025-07-24 52.10 52.10 50.80 50.84 0.0M
2025-07-23 53.01 53.01 51.50 52.10 0.1M
2025-07-22 54.40 54.40 53.00 53.46 1.1M
2025-07-21 51.96 54.38 51.96 53.63 0.9M
2025-07-18 52.40 52.49 51.04 51.71 0.1M
2025-07-17 52.00 53.94 52.00 52.08 0.3M
2025-07-16 50.50 54.68 50.50 52.03 0.7M
2025-07-15 50.79 50.79 49.77 50.07 0.3M
2025-07-14 50.40 50.70 49.83 49.94 0.7M
2025-07-11 50.35 50.90 50.02 50.30 0.6M
2025-07-10 50.25 50.59 50.00 50.37 0.8M
2025-07-09 51.93 52.00 49.95 50.17 0.4M
2025-07-08 52.25 53.10 50.81 51.16 0.2M
2025-07-07 53.84 55.38 52.01 52.36 0.2M
2025-07-04 50.26 54.80 50.24 53.08 0.3M
2025-07-03 49.96 50.25 48.40 49.68 0.9M
2025-07-02 50.40 50.67 49.78 49.96 0.8M
2025-07-01 50.20 50.59 49.80 50.39 0.5M
2025-06-30 50.59 50.92 49.60 50.11 0.8M
2025-06-27 50.62 51.08 50.00 50.22 0.3M
2025-06-26 50.30 51.16 50.04 50.31 0.2M
2025-06-25 51.66 51.66 50.40 50.58 0.1M
2025-06-24 51.89 52.20 50.80 51.11 0.1M
2025-06-23 51.19 51.19 50.00 50.49 0.2M
2025-06-20 50.43 52.00 50.43 51.52 0.1M
2025-06-19 52.20 52.20 50.30 50.99 0.2M
2025-06-18 53.45 53.45 52.40 52.48 0.1M
2025-06-17 54.00 54.69 53.45 53.47 0.1M
2025-06-16 54.47 55.76 54.10 54.26 0.2M
2025-06-13 55.49 56.16 54.00 54.55 0.3M
2025-06-12 56.17 56.80 54.80 55.19 1.1M
2025-06-11 55.38 56.80 54.80 55.10 0.4M
2025-06-10 55.00 56.20 54.80 54.94 0.2M
2025-06-09 57.36 57.76 54.80 54.93 0.5M
2025-06-06 56.39 58.74 56.01 56.23 0.6M
2025-06-05 56.00 56.40 55.20 55.58 0.6M
2025-06-04 57.40 57.40 55.50 55.60 0.1M
2025-06-03 57.78 57.78 56.22 56.22 0.0M
2025-06-02 58.20 58.20 56.60 56.92 0.2M
2025-05-30 59.40 59.76 57.80 58.23 0.1M
2025-05-29 58.60 59.20 58.30 58.82 0.3M
2025-05-28 57.31 58.56 56.80 58.14 0.4M
2025-05-27 57.70 58.88 56.88 57.03 1.1M
2025-05-26 55.90 59.59 55.08 58.00 1.4M
2025-05-23 56.00 56.60 55.60 55.89 0.4M
2025-05-22 56.94 56.94 55.60 56.17 0.1M
2025-05-21 57.00 58.12 56.80 56.94 0.6M
2025-05-20 58.07 58.40 56.20 58.17 0.2M
2025-05-19 58.67 58.97 57.20 57.43 0.1M
2025-05-16 58.43 59.70 58.00 58.67 0.4M
2025-05-15 59.20 59.94 58.32 58.43 0.1M
2025-05-14 59.20 60.20 57.00 59.11 0.5M
2025-05-13 58.21 59.65 58.00 59.20 1.5M
2025-05-12 57.60 58.96 56.22 58.02 1.5M
2025-05-09 56.00 56.43 55.20 55.82 0.1M
2025-05-08 56.00 58.56 56.00 57.10 1.1M
2025-05-07 55.45 56.94 55.42 55.62 0.3M
2025-05-06 57.95 58.48 56.40 57.02 0.8M
2025-05-05 57.58 58.68 56.20 57.98 3.3M
2025-05-02 54.53 56.60 53.20 56.12 1.1M
2025-04-30 54.50 56.60 54.00 54.80 1.4M
2025-04-29 56.13 57.45 55.00 56.04 4.4M
2025-04-28 53.00 56.80 51.99 55.44 6.1M
2025-04-25 52.77 55.80 52.77 53.37 0.4M
2025-04-24 257.95 263.20 254.10 256.90 0.2M
2025-04-23 258.00 264.00 257.00 257.95 0.1M
2025-04-22 268.00 273.85 256.60 259.75 0.1M
2025-04-21 257.40 277.00 249.55 267.25 0.9M
2025-04-17 245.00 255.60 243.55 253.55 0.6M
2025-04-16 252.00 252.50 243.00 249.25 0.0M
2025-04-15 262.85 264.90 248.00 249.90 0.0M
2025-04-11 260.10 260.10 248.00 256.75 0.1M
2025-04-09 256.00 262.90 254.00 258.35 0.1M
2025-04-08 260.00 267.50 249.00 261.10 0.0M
2025-04-07 243.25 255.00 243.05 252.00 0.0M
2025-04-04 269.90 270.00 257.25 268.50 0.0M
2025-04-03 270.10 270.10 262.00 269.90 0.1M
2025-04-02 265.00 272.00 265.00 270.75 0.0M
2025-04-01 262.00 265.00 262.00 265.00 0.0M
2025-03-28 256.45 263.00 248.90 261.50 0.1M
2025-03-27 264.00 265.00 256.45 256.45 0.1M
2025-03-26 269.00 270.00 265.10 269.95 0.6M
2025-03-25 273.40 279.00 263.10 274.10 0.2M
2025-03-24 270.05 275.00 262.15 273.40 0.0M
2025-03-21 264.00 269.90 258.50 268.60 0.7M
2025-03-20 268.95 269.00 257.00 259.40 0.0M
2025-03-19 267.35 269.50 258.05 264.45 0.6M
2025-03-18 264.05 267.55 258.10 264.50 0.0M
2025-03-17 267.00 271.00 254.90 255.00 0.4M
2025-03-13 262.00 262.00 258.20 258.20 0.0M
2025-03-12 265.20 272.00 261.20 266.00 0.0M
2025-03-11 271.00 273.00 266.20 267.65 0.0M
2025-03-10 276.95 278.00 270.00 274.65 0.0M
2025-03-07 269.40 280.00 262.00 272.40 0.0M
2025-03-06 256.00 269.40 256.00 269.40 0.0M
2025-03-05 265.00 267.00 256.00 261.85 0.0M
2025-03-04 250.00 261.00 244.25 258.65 0.1M
2025-03-03 266.10 279.00 255.80 257.10 0.1M
2025-02-28 258.75 269.25 258.75 269.25 0.1M
2025-02-27 253.75 264.00 253.75 264.00 0.0M
2025-02-25 258.45 258.85 255.00 258.85 0.0M
2025-02-24 244.35 253.80 244.35 253.80 0.0M
2025-02-21 239.40 248.85 239.40 248.85 0.0M
2025-02-20 240.50 244.00 240.50 244.00 0.0M
2025-02-19 246.10 247.00 244.95 244.95 0.0M
2025-02-18 249.95 249.95 249.95 249.95 0.0M
2025-02-17 255.05 255.05 255.05 255.05 0.0M
2025-02-14 260.25 260.25 260.25 260.25 0.0M
2025-02-13 266.00 269.55 265.55 265.55 0.0M
2025-02-12 266.55 270.95 266.55 270.95 0.0M
2025-02-11 271.95 271.95 271.95 271.95 0.0M
2025-02-10 270.50 281.50 270.50 277.50 0.0M
2025-02-07 273.00 276.00 267.55 276.00 0.0M
2025-02-06 262.30 273.00 262.30 273.00 0.1M
2025-02-05 267.65 267.65 267.65 267.65 0.0M
2025-02-04 273.10 273.10 273.10 273.10 0.0M
2025-02-01 278.65 278.65 278.65 278.65 0.0M
2025-01-30 278.65 278.65 278.65 278.65 0.0M
2025-01-29 284.30 284.30 284.30 284.30 0.0M
2025-01-28 290.10 290.10 290.10 290.10 0.0M
2025-01-27 296.00 296.00 296.00 296.00 0.0M
2025-01-23 302.00 302.00 302.00 302.00 0.0M
2025-01-22 308.15 308.15 308.15 308.15 0.0M
2025-01-21 313.85 321.00 300.00 314.40 0.2M
2025-01-20 307.00 307.00 299.75 307.00 0.4M
2025-01-17 278.50 292.40 273.00 292.40 0.1M
2025-01-16 275.00 278.50 260.00 278.50 0.1M
2025-01-15 252.00 265.25 252.00 265.25 0.0M
2025-01-14 246.30 253.80 245.00 252.65 0.0M
2025-01-13 270.00 273.50 257.00 257.00 0.0M
2025-01-10 281.00 281.00 266.30 270.50 0.0M
2025-01-09 270.50 284.00 266.00 275.50 0.1M
2025-01-08 272.00 272.00 268.50 270.50 0.0M
2025-01-07 278.70 282.40 267.70 273.30 0.0M
2025-01-06 280.00 284.00 268.00 277.90 0.0M
2025-01-03 288.95 290.15 278.60 280.95 0.0M
2025-01-02 286.80 286.80 280.00 285.00 0.0M
2025-01-01 279.75 283.90 272.05 282.95 0.0M