Multi Purpose Trading and Agencies Pvt (MLTD)

MLTD
🏛️ India →
9.98
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 10.37 10.37 9.85 9.85 0.0M
2023-12-28 10.47 10.47 9.49 10.17 0.0M
2023-12-27 10.23 10.23 9.72 9.98 0.0M
2023-12-26 10.30 10.30 9.41 10.23 0.0M
2023-12-22 9.79 10.16 9.79 9.90 0.0M
2023-12-21 10.00 10.00 9.98 9.98 0.0M
2023-12-20 10.16 10.16 10.00 10.00 0.0M
2023-12-19 9.97 9.97 9.59 9.97 0.0M
2023-12-18 10.16 10.16 9.78 9.78 0.0M
2023-12-15 9.96 9.97 9.96 9.97 0.0M
2023-12-14 10.16 10.16 10.16 10.16 0.0M
2023-12-13 10.78 10.78 10.36 10.36 0.0M
2023-12-12 10.57 10.57 10.57 10.57 0.0M
2023-12-11 10.80 10.80 10.78 10.78 0.0M
2023-12-08 11.00 11.00 11.00 11.00 0.0M
2023-12-07 11.22 11.22 11.22 11.22 0.0M
2023-12-06 11.90 11.90 11.44 11.44 0.0M
2023-12-05 11.23 11.67 11.23 11.67 0.0M
2023-12-04 11.45 11.68 11.45 11.45 0.0M
2023-12-01 11.90 11.90 11.68 11.68 0.0M
2023-11-30 11.91 11.91 11.91 11.91 0.0M
2023-11-29 12.15 12.15 12.15 12.15 0.0M
2023-11-28 12.39 12.39 12.39 12.39 0.0M
2023-11-24 12.64 12.64 12.64 12.64 0.0M
2023-11-23 12.90 12.90 12.89 12.89 0.0M
2023-11-22 13.15 13.15 13.15 13.15 0.0M
2023-11-21 13.15 13.15 13.15 13.15 0.0M
2023-11-20 13.52 13.52 13.41 13.41 0.0M
2023-11-17 14.90 14.90 13.68 13.68 0.0M
2023-11-16 14.90 14.90 13.49 14.39 0.0M
2023-11-15 14.60 14.60 13.27 14.20 0.0M
2023-11-13 13.85 14.07 12.74 13.96 0.0M
2023-11-12 13.05 13.42 12.50 13.42 0.0M
2023-11-10 13.13 13.13 11.90 12.79 0.0M
2023-11-09 13.81 13.81 12.51 12.51 0.0M
2023-11-08 13.16 13.16 13.16 13.16 0.0M
2023-11-07 14.34 14.34 13.85 13.85 0.0M
2023-11-06 15.33 15.99 14.57 14.57 0.0M
2023-11-03 14.10 15.55 14.10 15.33 0.0M
2023-11-02 14.85 14.85 13.75 14.84 0.0M
2023-11-01 13.50 14.49 13.12 14.47 0.0M
2023-10-31 14.90 14.91 13.49 13.81 0.0M
2023-10-30 14.35 14.36 13.02 14.20 0.0M
2023-10-27 13.80 13.80 12.54 13.70 0.0M
2023-10-26 13.20 13.20 11.97 13.19 0.0M
2023-10-25 11.76 12.60 11.40 12.59 0.0M
2023-10-23 12.95 12.96 11.74 12.00 0.0M
2023-10-20 12.42 12.42 11.25 12.35 0.0M
2023-10-19 11.51 11.84 10.72 11.83 0.0M
2023-10-18 11.27 11.28 10.99 11.28 0.0M
2023-10-17 10.30 10.75 10.05 10.75 0.0M
2023-10-16 9.40 10.30 9.40 10.30 0.0M
2023-10-13 9.90 9.90 9.62 9.88 0.0M
2023-10-12 8.90 9.43 8.90 9.43 0.0M
2023-10-11 9.02 9.48 8.64 8.99 0.0M
2023-10-10 8.62 9.24 8.37 9.03 0.0M
2023-10-09 8.80 9.72 8.80 8.80 0.0M
2023-10-06 9.38 9.38 8.53 9.26 0.0M
2023-10-05 8.10 8.94 8.10 8.94 0.0M
2023-10-04 7.72 8.52 7.72 8.52 0.0M
2023-10-03 7.90 8.12 7.40 8.12 0.0M
2023-09-29 7.02 7.74 7.02 7.74 0.0M
2023-09-28 7.50 8.10 7.34 7.38 0.0M
2023-09-27 7.51 8.28 7.51 7.72 0.0M
2023-09-26 8.14 8.54 7.74 7.89 0.0M
2023-09-25 8.14 8.14 7.38 8.14 0.0M
2023-09-22 8.54 8.54 7.76 7.76 0.0M
2023-09-21 7.77 8.14 7.76 8.14 0.0M
2023-09-20 7.86 8.42 7.66 7.76 0.0M
2023-09-18 7.64 8.02 7.64 8.02 0.0M
2023-09-15 8.00 8.40 7.60 7.64 0.0M
2023-09-14 8.84 8.84 8.00 8.00 0.0M
2023-09-13 7.95 8.77 7.95 8.42 0.0M
2023-09-12 8.80 9.14 8.36 8.36 0.0M
2023-09-11 8.70 8.87 8.70 8.80 0.0M
2023-09-08 7.75 8.55 7.75 8.49 0.0M
2023-09-07 8.00 8.15 8.00 8.15 0.0M
2023-09-06 8.06 8.63 7.81 8.19 0.0M
2023-09-05 8.25 8.25 8.22 8.22 0.0M
2023-09-04 8.70 8.70 8.65 8.65 0.0M
2023-09-01 8.66 9.15 8.66 9.06 0.0M
2023-08-31 9.32 9.32 9.00 9.11 0.0M
2023-08-30 9.35 9.35 8.49 9.14 0.0M
2023-08-29 9.36 9.36 8.48 8.93 0.0M
2023-08-28 9.84 9.84 8.92 8.92 0.0M
2023-08-25 9.42 9.42 9.38 9.38 0.0M
2023-08-24 9.61 9.61 8.71 8.98 0.0M
2023-08-23 9.17 9.17 9.15 9.16 0.0M
2023-08-22 8.90 8.90 8.06 8.76 0.0M
2023-08-21 8.48 9.08 8.22 8.48 0.0M
2023-08-18 8.65 8.65 8.65 8.65 0.0M
2023-08-17 8.65 8.65 8.65 8.65 0.0M
2023-08-16 9.15 9.15 9.10 9.10 0.0M
2023-08-14 9.22 9.22 8.77 8.78 0.0M
2023-08-11 8.79 8.79 8.36 8.79 0.0M
2023-08-10 8.79 8.79 8.38 8.79 0.0M
2023-08-09 8.38 8.38 8.37 8.38 0.0M
2023-08-08 7.99 7.99 7.99 7.99 0.0M
2023-08-07 7.59 7.61 7.40 7.61 0.0M
2023-08-04 7.88 7.90 7.25 7.25 0.0M
2023-08-03 8.31 8.31 7.53 7.53 0.0M
2023-08-02 7.92 7.92 7.92 7.92 0.0M
2023-08-01 7.70 8.25 7.50 7.55 0.0M
2023-07-31 7.49 7.86 7.12 7.86 0.0M
2023-07-27 7.49 7.88 7.49 7.49 0.0M
2023-07-25 7.51 7.88 7.51 7.88 0.0M
2023-07-24 8.27 8.27 7.51 7.51 0.0M
2023-07-21 7.89 7.89 7.20 7.88 0.0M
2023-07-20 7.71 7.72 7.32 7.52 0.0M
2023-07-18 8.40 8.40 7.70 7.70 0.0M
2023-07-17 8.00 8.00 8.00 8.00 0.0M
2023-07-13 8.07 8.90 8.07 8.40 0.0M
2023-07-12 8.49 8.49 7.70 8.49 0.0M
2023-07-11 8.10 8.10 7.61 8.10 0.0M
2023-07-10 7.28 8.00 7.28 8.00 0.0M
2023-07-07 7.30 7.66 7.30 7.66 0.0M
2023-07-06 8.06 8.06 7.30 7.30 0.0M
2023-07-05 7.68 7.68 7.68 7.68 0.0M
2023-06-27 8.08 8.08 7.68 7.68 0.0M
2023-06-26 7.32 8.08 7.32 8.08 0.0M
2023-06-23 7.70 7.70 7.70 7.70 0.0M
2023-06-22 7.75 7.98 7.75 7.75 0.0M
2023-06-21 7.60 7.60 7.60 7.60 0.0M
2023-06-19 7.92 8.31 7.60 7.60 0.0M
2023-06-16 7.57 7.92 7.57 7.92 0.0M
2023-06-15 7.95 7.98 7.51 7.57 0.0M
2023-06-14 7.67 8.05 7.60 7.60 0.0M
2023-06-13 7.67 7.67 7.04 7.67 0.0M
2023-06-12 7.98 7.98 7.31 7.31 0.0M
2023-06-09 7.53 8.29 7.51 7.63 0.0M
2023-06-08 7.90 7.90 7.90 7.90 0.0M
2023-06-07 7.90 8.25 7.90 7.90 0.0M
2023-06-05 8.30 8.70 7.89 7.89 0.0M
2023-06-02 8.70 9.12 8.30 8.30 0.0M
2023-06-01 9.14 9.32 8.70 8.70 0.0M
2023-05-31 8.72 9.14 8.30 9.14 0.0M
2023-05-29 8.72 8.99 8.72 8.72 0.0M
2023-05-26 8.75 9.20 8.55 8.57 0.0M
2023-05-25 9.43 9.43 8.71 8.87 0.0M
2023-05-24 8.99 8.99 8.50 8.99 0.0M
2023-05-23 8.70 9.13 8.50 8.57 0.0M
2023-05-22 8.70 8.70 8.70 8.70 0.0M
2023-05-19 7.95 8.34 7.95 8.33 0.0M
2023-05-18 7.65 7.95 7.65 7.95 0.0M
2023-05-16 8.00 8.00 7.58 7.58 0.0M
2023-05-15 8.10 8.73 7.92 7.97 0.0M
2023-05-12 9.19 9.19 8.33 8.33 0.0M
2023-05-11 8.35 8.76 8.35 8.76 0.0M
2023-05-10 9.12 9.12 8.35 8.35 0.0M
2023-05-09 9.04 9.04 8.19 8.71 0.0M
2023-05-08 8.62 8.62 7.93 8.62 0.0M
2023-05-05 8.41 8.79 8.05 8.21 0.0M
2023-05-04 7.88 8.61 7.88 8.41 0.0M
2023-05-03 8.15 8.73 8.15 8.21 0.0M
2023-05-02 8.95 8.95 8.32 8.32 0.0M
2023-04-28 8.03 8.79 8.01 8.74 0.0M
2023-04-27 9.09 9.09 8.35 8.42 0.0M
2023-04-26 8.50 9.33 8.47 8.66 0.0M
2023-04-25 8.20 8.91 8.07 8.90 0.0M
2023-04-24 8.09 8.49 7.80 8.49 0.0M
2023-04-21 7.45 8.10 7.45 8.09 0.0M
2023-04-20 8.11 8.11 7.72 7.72 0.0M
2023-04-19 8.02 8.14 7.50 8.11 0.0M
2023-04-18 7.68 8.02 7.66 7.76 0.0M
2023-04-17 8.37 8.37 7.61 8.02 0.0M
2023-04-13 8.50 8.50 7.90 8.00 0.0M
2023-04-12 8.47 8.81 8.05 8.10 0.0M
2023-04-11 8.10 8.48 7.90 8.47 0.0M
2023-04-10 7.98 8.34 7.60 8.28 0.0M
2023-04-06 7.98 7.98 7.98 7.98 0.0M
2023-04-05 7.60 7.60 7.60 7.60 0.0M
2023-04-03 7.89 8.27 7.50 7.60 0.0M
2023-03-31 7.98 7.98 7.60 7.89 0.0M
2023-03-29 7.60 7.60 7.60 7.60 0.0M
2023-03-28 7.62 7.62 7.61 7.61 0.0M
2023-03-24 7.99 7.99 7.26 7.26 0.0M
2023-03-23 7.64 7.64 7.64 7.64 0.0M
2023-03-22 7.61 7.94 7.61 7.74 0.0M
2023-03-21 7.25 7.61 7.25 7.61 0.0M
2023-03-20 7.25 7.25 7.25 7.25 0.0M
2023-03-16 7.25 7.25 7.25 7.25 0.0M
2023-03-15 6.61 7.29 6.61 7.25 0.0M
2023-03-14 7.27 7.27 6.95 6.95 0.0M
2023-03-13 6.77 7.27 6.77 7.27 0.0M
2023-03-10 7.12 7.12 7.11 7.12 0.0M
2023-03-09 6.70 7.35 6.65 6.79 0.0M
2023-03-08 6.68 7.00 6.68 7.00 0.0M
2023-03-06 7.03 7.03 7.03 7.03 0.0M
2023-03-03 7.30 7.39 7.03 7.39 0.0M
2023-03-02 7.39 7.39 7.39 7.39 0.0M
2023-03-01 7.39 7.39 7.39 7.39 0.0M
2023-02-28 7.39 7.39 7.39 7.39 0.0M
2023-02-27 7.39 7.39 7.39 7.39 0.0M
2023-02-24 6.86 7.39 6.85 7.39 0.0M
2023-02-23 7.21 7.50 7.17 7.21 0.0M
2023-02-22 7.73 7.73 7.54 7.54 0.0M
2023-02-21 7.65 7.66 7.55 7.55 0.0M
2023-02-20 7.45 7.45 6.94 7.30 0.0M
2023-02-17 6.97 7.30 6.97 7.30 0.0M
2023-02-16 7.35 7.36 6.66 7.33 0.0M
2023-02-15 6.87 7.01 6.66 7.01 0.0M
2023-02-14 7.71 7.72 7.01 7.01 0.0M
2023-02-13 7.41 7.42 6.73 7.37 0.0M
2023-02-10 7.08 7.08 7.07 7.08 0.0M
2023-02-08 7.00 7.35 6.75 6.75 0.0M
2023-02-07 7.00 7.11 6.76 7.10 0.0M
2023-02-06 7.11 7.43 7.11 7.11 0.0M
2023-02-03 7.76 7.77 7.11 7.11 0.0M
2023-02-02 6.80 7.47 6.78 7.43 0.0M
2023-02-01 7.86 7.86 7.13 7.13 0.0M
2023-01-31 7.45 8.09 7.44 7.50 0.0M
2023-01-30 8.00 8.48 7.79 7.79 0.0M
2023-01-27 7.50 8.23 7.50 8.19 0.0M
2023-01-25 8.49 8.49 7.79 7.88 0.0M
2023-01-24 8.13 8.50 8.12 8.20 0.0M
2023-01-23 9.41 9.41 8.54 8.54 0.0M
2023-01-20 9.12 9.12 8.27 8.98 0.0M
2023-01-19 8.96 8.96 8.20 8.70 0.0M
2023-01-18 8.95 9.06 8.20 8.54 0.0M
2023-01-17 8.84 8.95 8.26 8.63 0.0M
2023-01-16 8.02 8.79 8.02 8.69 0.0M
2023-01-13 8.47 8.47 7.67 8.44 0.0M
2023-01-12 8.30 8.30 7.52 8.07 0.0M
2023-01-11 8.69 8.69 7.91 7.91 0.0M
2023-01-10 8.32 8.32 8.32 8.32 0.0M
2023-01-09 8.70 8.89 8.08 8.75 0.0M
2023-01-06 8.55 8.55 7.75 8.50 0.0M
2023-01-05 8.30 8.55 7.75 8.15 0.0M
2023-01-04 7.65 8.17 7.65 8.15 0.0M
2023-01-03 7.69 7.79 7.68 7.79 0.0M
2023-01-02 8.00 8.00 7.89 7.98 0.0M