MPDLLtd (MPDL)

MPDL
🏛️ India →
42.26
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
2021-12-31 20.15 20.15 18.25 19.88 0.0M
2021-12-30 19.50 19.50 18.95 19.21 0.0M
2021-12-29 18.62 18.62 18.62 18.62 0.0M
2021-12-28 17.74 17.74 17.74 17.74 0.0M
2021-12-27 16.63 16.90 16.63 16.90 0.0M
2021-12-24 16.64 16.64 15.10 16.10 0.0M
2021-12-23 15.85 15.85 15.85 15.85 0.0M
2021-12-22 15.10 15.12 15.09 15.10 0.0M
2021-12-21 14.18 14.89 14.18 14.40 0.0M
2021-12-20 14.20 14.20 14.19 14.19 0.0M
2021-12-17 14.25 14.25 14.20 14.20 0.0M
2021-12-16 14.30 14.92 14.25 14.25 0.0M
2021-12-15 13.54 14.21 13.01 14.21 0.0M
2021-12-14 14.54 14.54 13.20 13.54 0.0M
2021-12-13 14.54 14.55 13.86 13.86 0.0M
2021-12-10 13.20 13.86 12.54 13.86 0.0M
2021-12-09 13.00 13.20 13.00 13.20 0.0M
2021-12-08 12.65 12.65 12.65 12.65 0.0M
2021-12-07 12.10 12.75 12.10 12.10 0.0M
2021-12-06 11.60 12.15 11.60 12.15 0.0M
2021-12-02 11.05 11.60 11.02 11.60 0.0M
2021-12-01 11.20 11.60 11.02 11.60 0.0M
2021-11-30 11.60 11.60 11.60 11.60 0.0M
2021-11-29 11.60 11.60 11.60 11.60 0.0M
2021-11-26 11.60 11.60 11.02 11.60 0.0M
2021-11-25 11.60 11.60 11.59 11.60 0.0M
2021-11-24 12.70 12.70 12.20 12.20 0.0M
2021-11-23 12.70 12.70 12.70 12.70 0.0M
2021-11-22 12.95 12.95 12.95 12.95 0.0M
2021-11-18 13.60 13.60 12.95 12.95 0.0M
2021-11-17 13.60 13.60 13.60 13.60 0.0M
2021-11-16 13.74 13.74 13.60 13.60 0.0M
2021-11-12 14.38 14.38 13.10 13.10 0.0M
2021-11-11 13.78 13.78 13.78 13.78 0.0M
2021-11-10 13.12 13.14 13.12 13.14 0.0M
2021-11-09 12.49 12.52 12.49 12.52 0.0M
2021-11-08 11.89 11.93 11.89 11.93 0.0M
2021-11-02 10.83 11.37 10.29 11.37 0.0M
2021-10-29 10.83 10.83 10.83 10.83 0.0M
2021-10-28 11.51 11.51 11.40 11.40 0.0M
2021-10-27 11.85 11.95 11.40 11.40 0.0M
2021-10-26 11.95 12.00 11.95 11.95 0.0M
2021-10-25 11.95 11.95 11.95 11.95 0.0M
2021-10-22 12.41 12.55 12.41 12.55 0.0M
2021-10-21 12.40 12.40 12.40 12.40 0.0M
2021-10-20 13.39 13.39 12.40 12.40 0.0M
2021-10-19 13.65 13.65 12.51 12.76 0.0M
2021-10-18 13.02 13.02 11.89 13.02 0.0M
2021-10-14 13.00 13.60 12.40 12.40 0.0M
2021-10-13 13.00 13.00 13.00 13.00 0.0M
2021-10-12 13.60 13.60 13.00 13.35 0.0M
2021-10-11 12.99 13.07 12.99 13.00 0.0M
2021-10-08 12.45 12.46 12.45 12.45 0.0M
2021-10-07 13.24 13.24 12.05 12.45 0.0M
2021-10-06 12.62 12.62 12.61 12.61 0.0M
2021-10-05 13.27 13.28 13.27 13.27 0.0M
2021-10-04 11.50 12.65 11.47 12.65 0.0M
2021-10-01 12.01 13.20 11.97 12.07 0.0M
2021-09-30 12.00 12.60 12.00 12.60 0.0M
2021-09-29 11.86 12.01 11.86 12.01 0.0M
2021-09-28 12.30 12.30 12.30 12.30 0.0M
2021-09-27 12.35 13.00 12.35 12.35 0.0M
2021-09-24 12.71 12.71 12.60 12.60 0.0M
2021-09-23 12.55 13.09 12.55 13.05 0.0M
2021-09-22 13.00 13.00 12.55 12.55 0.0M
2021-09-20 12.00 13.19 12.00 13.19 0.0M
2021-09-17 12.60 13.12 12.55 12.60 0.0M
2021-09-16 12.55 13.12 12.50 13.12 0.0M
2021-09-15 12.95 12.95 12.50 12.50 0.0M
2021-09-14 13.30 13.30 12.31 12.34 0.0M
2021-09-13 12.67 12.67 12.67 12.67 0.0M
2021-09-09 12.07 12.07 12.07 12.07 0.0M
2021-09-08 11.50 11.50 10.80 11.50 0.0M
2021-09-07 10.97 10.97 10.97 10.97 0.0M
2021-09-06 10.45 10.46 10.45 10.45 0.0M
2021-09-03 9.50 9.97 9.50 9.97 0.0M
2021-09-01 9.50 9.50 9.50 9.50 0.0M
2021-08-31 9.50 9.50 9.50 9.50 0.0M
2021-08-30 9.50 9.97 9.25 9.50 0.0M
2021-08-27 9.46 9.50 9.46 9.50 0.0M
2021-08-26 10.99 10.99 9.95 9.95 0.0M
2021-08-25 9.49 10.47 9.49 10.47 0.0M
2021-08-24 9.90 10.00 9.85 9.98 0.0M
2021-08-23 10.08 10.08 10.08 10.08 0.0M
2021-08-20 10.97 10.97 10.60 10.60 0.0M
2021-08-18 10.45 10.45 10.45 10.45 0.0M
2021-08-17 11.50 11.50 11.00 11.00 0.0M
2021-08-16 11.94 11.94 11.20 11.50 0.0M
2021-08-13 12.12 12.12 11.20 11.40 0.0M
2021-08-12 11.55 12.12 11.55 11.55 0.0M
2021-08-11 11.50 11.55 10.55 11.55 0.0M
2021-08-10 12.10 12.10 11.00 11.00 0.0M
2021-08-09 11.49 11.55 11.49 11.55 0.0M
2021-08-06 11.97 11.97 10.91 11.02 0.0M
2021-08-05 11.99 12.58 11.40 11.40 0.0M
2021-08-04 10.93 12.00 10.93 11.99 0.0M
2021-08-03 12.50 12.50 11.42 11.50 0.0M
2021-08-02 12.65 12.65 12.01 12.02 0.0M
2021-07-30 12.65 12.65 12.64 12.64 0.0M
2021-07-29 13.90 14.70 13.30 13.30 0.0M
2021-07-28 14.20 14.20 13.10 14.00 0.0M
2021-07-27 13.53 13.53 13.53 13.53 0.0M
2021-07-26 12.89 12.89 12.89 12.89 0.0M
2021-07-23 12.28 12.28 11.70 12.28 0.0M
2021-07-22 11.70 11.70 11.15 11.70 0.0M
2021-07-20 11.15 11.15 11.15 11.15 0.0M
2021-07-19 10.62 10.62 10.59 10.62 0.0M
2021-07-16 10.12 10.12 9.85 10.12 0.0M
2021-07-15 9.60 9.64 9.60 9.64 0.0M
2021-07-14 9.19 9.19 9.19 9.19 0.0M
2021-07-13 8.76 8.76 8.76 8.76 0.0M
2021-07-12 8.35 8.35 8.35 8.35 0.0M
2021-07-09 7.96 7.96 7.96 7.96 0.0M
2021-07-08 7.75 7.75 7.59 7.59 0.0M
2021-07-07 8.40 8.40 7.98 7.98 0.0M
2021-07-06 8.40 8.40 8.40 8.40 0.0M
2021-07-05 8.85 8.85 8.84 8.84 0.0M
2021-07-02 9.27 9.30 9.27 9.30 0.0M
2021-07-01 9.76 9.76 9.75 9.75 0.0M
2021-06-30 10.22 10.22 10.22 10.22 0.0M
2021-06-29 10.75 10.75 10.75 10.75 0.0M
2021-06-28 11.31 11.31 11.31 11.31 0.0M
2021-06-25 11.90 11.90 11.90 11.90 0.0M
2021-06-24 11.34 11.34 11.34 11.34 0.0M
2021-06-23 11.92 11.92 10.80 10.80 0.0M
2021-06-22 11.36 11.36 11.36 11.36 0.0M
2021-06-18 10.82 10.82 10.82 10.82 0.0M
2021-06-17 9.82 10.31 9.82 10.31 0.0M
2021-06-16 9.36 9.82 9.36 9.82 0.0M
2021-06-15 8.92 9.36 8.90 9.36 0.0M
2021-06-14 8.50 8.92 8.50 8.92 0.0M
2021-06-11 8.50 8.50 8.50 8.50 0.0M
2021-06-10 8.60 8.60 8.50 8.50 0.0M
2021-06-09 8.60 8.60 8.29 8.60 0.0M
2021-06-07 8.66 8.66 8.60 8.60 0.0M
2021-06-04 8.66 8.66 8.66 8.66 0.0M
2021-06-03 9.11 9.11 8.66 8.66 0.0M
2021-06-02 9.00 9.11 9.00 9.11 0.0M
2021-06-01 9.12 9.12 9.12 9.12 0.0M
2021-05-31 9.12 9.12 9.12 9.12 0.0M
2021-05-28 9.14 9.14 9.12 9.12 0.0M
2021-05-27 9.62 9.62 9.14 9.14 0.0M
2021-05-25 9.62 9.62 9.62 9.62 0.0M
2021-05-21 9.62 9.62 9.62 9.62 0.0M
2021-05-19 9.62 9.62 9.62 9.62 0.0M
2021-05-17 9.17 9.17 9.17 9.17 0.0M
2021-05-14 9.17 9.17 9.17 9.17 0.0M
2021-05-12 9.17 9.17 9.17 9.17 0.0M
2021-05-11 9.17 9.17 9.17 9.17 0.0M
2021-05-10 9.17 9.17 9.17 9.17 0.0M
2021-04-28 9.17 9.17 9.17 9.17 0.0M
2021-04-07 9.65 9.65 9.65 9.65 0.0M
2021-04-06 10.15 10.15 10.15 10.15 0.0M
2021-03-31 10.68 10.68 10.68 10.68 0.0M
2021-02-26 11.24 11.24 11.24 11.24 0.0M
2021-02-16 11.83 11.83 11.83 11.83 0.0M
2021-02-15 11.84 11.84 11.84 11.84 0.0M
2021-02-12 12.46 12.46 12.46 12.46 0.0M
2021-02-09 13.11 13.11 13.11 13.11 0.0M
2021-02-03 13.80 13.80 13.80 13.80 0.0M
2021-01-15 13.80 13.80 13.80 13.80 0.0M
2021-01-14 13.60 13.60 13.60 13.60 0.0M
2021-01-08 14.00 14.00 14.00 14.00 0.0M
2021-01-07 14.30 14.30 14.30 14.30 0.0M
2021-01-06 15.00 15.00 15.00 15.00 0.0M
2021-01-05 13.72 14.39 13.72 14.39 0.0M
2021-01-04 13.74 13.74 13.74 13.74 0.0M