Machhar Industries Ltd (MACD)

MACD
🏛️ Inde →
261.40
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 288.90 288.90 261.40 261.40 0.0M
2025-09-25 252.00 275.15 252.00 275.15 0.0M
2025-09-24 252.00 262.05 252.00 262.05 0.0M
2025-09-23 249.60 249.60 249.60 249.60 0.0M
2025-09-22 243.25 268.80 243.25 245.00 0.0M
2025-09-17 261.00 261.00 256.00 256.00 0.0M
2025-09-16 274.90 274.90 261.85 261.85 0.0M
2025-09-15 261.85 261.85 261.85 261.85 0.0M
2025-09-12 282.60 282.60 275.55 275.60 0.0M
2025-09-11 293.25 309.00 282.60 282.60 0.0M
2025-09-10 309.00 309.00 294.70 294.70 0.0M
2025-09-09 296.70 296.70 285.00 294.70 0.0M
2025-09-08 282.60 282.60 282.60 282.60 0.0M
2025-09-05 282.60 282.60 282.60 282.60 0.0M
2025-09-04 295.00 295.00 295.00 295.00 0.0M
2025-09-03 295.00 295.00 280.25 295.00 0.0M
2025-09-02 295.00 295.00 295.00 295.00 0.0M
2025-09-01 298.55 304.50 297.85 297.85 0.0M
2025-08-26 321.75 321.75 313.50 313.50 0.0M
2025-08-25 330.00 330.00 330.00 330.00 0.0M
2025-08-22 336.35 336.35 336.00 336.00 0.0M
2025-08-21 337.00 337.00 336.90 336.90 0.0M
2025-08-20 337.00 337.00 337.00 337.00 0.0M
2025-08-19 337.85 337.85 337.85 337.85 0.0M
2025-08-14 337.85 337.85 337.85 337.85 0.0M
2025-08-12 337.85 337.85 337.85 337.85 0.0M
2025-08-08 344.70 344.70 344.70 344.70 0.0M
2025-08-07 351.70 351.70 351.70 351.70 0.0M
2025-08-06 358.85 358.85 358.85 358.85 0.0M
2025-08-05 366.15 366.15 366.15 366.15 0.0M
2025-08-04 373.60 373.60 373.60 373.60 0.0M
2025-08-01 381.20 381.20 381.20 381.20 0.0M
2025-07-22 388.95 388.95 388.95 388.95 0.0M
2025-07-21 389.10 389.10 388.95 388.95 0.0M
2025-07-18 402.00 402.00 390.00 390.00 0.0M
2025-07-17 386.35 386.35 385.50 385.50 0.0M
2025-07-16 368.00 368.00 368.00 368.00 0.0M
2025-07-15 336.65 351.70 336.65 351.00 0.0M
2025-07-14 338.10 338.10 335.00 335.00 0.0M
2025-07-11 310.00 322.00 310.00 322.00 0.0M
2025-07-10 349.00 349.00 316.35 317.00 0.0M
2025-07-09 345.00 348.25 333.00 333.00 0.0M
2025-07-08 331.70 331.70 331.70 331.70 0.0M
2025-07-07 342.00 354.60 330.05 330.05 0.0M
2025-07-03 355.50 355.50 337.75 337.75 0.0M
2025-07-02 380.00 380.00 355.30 355.50 0.0M
2025-07-01 374.00 375.85 374.00 374.00 0.0M
2025-06-30 370.00 375.00 359.10 359.10 0.0M
2025-06-27 378.00 378.00 378.00 378.00 0.0M
2025-06-26 400.00 400.00 380.00 380.00 0.0M
2025-06-24 383.00 383.00 383.00 383.00 0.0M
2025-06-23 376.00 390.00 376.00 384.50 0.0M
2025-06-20 376.15 376.15 376.00 376.00 0.0M
2025-06-19 376.00 376.50 376.00 376.15 0.0M
2025-06-18 377.00 377.00 377.00 377.00 0.0M
2025-06-17 389.95 389.95 354.35 380.00 0.0M
2025-06-16 373.00 373.00 373.00 373.00 0.0M
2025-06-13 375.00 375.00 374.00 374.00 0.0M
2025-06-12 371.90 371.90 371.90 371.90 0.0M
2025-06-11 373.75 373.75 373.75 373.75 0.0M
2025-06-10 400.00 400.00 363.70 364.55 0.0M
2025-06-09 385.00 385.00 355.00 382.80 0.0M
2025-06-05 372.15 372.15 372.15 372.15 0.0M
2025-06-04 377.00 377.00 372.00 374.00 0.0M
2025-06-03 380.00 380.00 362.20 362.20 0.0M
2025-06-02 365.00 365.00 363.00 364.00 0.0M
2025-05-30 385.00 385.00 351.50 351.50 0.0M
2025-05-29 370.00 370.00 370.00 370.00 0.0M
2025-05-28 360.00 360.00 341.00 357.00 0.0M
2025-05-27 362.00 367.00 340.00 345.65 0.0M
2025-05-26 374.00 374.00 339.15 350.00 0.0M
2025-05-23 390.00 390.00 356.25 357.00 0.0M
2025-05-22 375.00 375.00 375.00 375.00 0.0M
2025-05-21 375.00 375.00 345.00 360.45 0.0M
2025-05-20 343.30 362.05 327.75 361.50 0.0M
2025-05-19 334.00 350.70 320.00 345.00 0.0M
2025-05-16 336.00 336.00 334.00 334.00 0.0M
2025-05-15 336.00 336.00 336.00 336.00 0.0M
2025-05-14 320.70 320.70 320.70 320.70 0.0M
2025-05-13 340.00 340.00 337.55 337.55 0.0M
2025-05-12 373.00 373.00 355.30 355.30 0.0M
2025-05-07 389.90 389.90 374.00 374.00 0.0M
2025-05-06 380.00 380.00 375.00 375.00 0.0M
2025-05-05 366.10 366.10 346.35 362.00 0.0M
2025-05-02 348.85 348.90 333.00 348.90 0.0M
2025-04-30 331.80 332.30 317.00 332.30 0.0M
2025-04-29 316.50 316.50 316.50 316.50 0.0M
2025-04-28 301.50 301.70 301.50 301.70 0.0M
2025-04-25 280.30 293.65 273.30 287.35 0.0M
2025-04-24 269.05 281.70 269.05 280.30 0.0M
2025-04-23 268.00 279.30 268.00 269.05 0.0M
2025-04-22 255.70 267.50 255.70 267.50 0.0M
2025-04-21 243.20 255.30 243.20 255.30 0.0M
2025-04-17 243.20 243.20 243.20 243.20 0.0M
2025-04-16 243.20 243.20 243.20 243.20 0.0M
2025-04-15 257.25 257.25 243.20 243.20 0.0M
2025-04-07 256.00 256.00 256.00 256.00 0.0M
2025-04-04 254.55 256.00 254.55 256.00 0.0M
2025-04-03 252.05 254.55 252.05 254.55 0.0M
2025-04-02 249.60 249.60 249.60 249.60 0.0M
2025-04-01 237.75 237.75 237.75 237.75 0.0M
2025-03-27 250.00 250.25 249.00 250.25 0.0M
2025-03-26 255.90 255.90 238.35 238.35 0.0M
2025-03-25 257.45 257.45 250.85 250.85 0.0M
2025-03-24 265.00 265.00 264.05 264.05 0.0M
2025-03-21 277.90 277.90 277.90 277.90 0.0M
2025-03-20 277.90 277.90 277.90 277.90 0.0M
2025-03-19 287.50 287.50 277.90 277.90 0.0M
2025-03-13 287.00 287.00 287.00 287.00 0.0M
2025-03-12 296.00 296.00 287.00 287.00 0.0M
2025-03-10 309.00 309.00 302.00 302.00 0.0M
2025-03-07 310.00 310.00 309.00 309.00 0.0M
2025-03-06 310.35 310.35 310.35 310.35 0.0M
2025-03-03 311.00 311.90 311.00 311.90 0.0M
2025-02-28 319.00 319.00 311.90 311.90 0.0M
2025-02-27 330.00 330.00 327.75 327.75 0.0M
2025-02-25 335.10 345.00 321.00 345.00 0.0M
2025-02-24 335.10 335.10 335.10 335.10 0.0M
2025-02-21 352.70 352.70 352.70 352.70 0.0M
2025-02-20 345.65 352.70 345.65 352.70 0.0M
2025-02-18 352.70 352.70 352.70 352.70 0.0M
2025-02-17 359.95 359.95 359.95 359.95 0.0M
2025-02-14 367.30 367.30 367.30 367.30 0.0M
2025-02-13 386.60 386.60 386.60 386.60 0.0M
2025-02-11 406.90 406.90 406.90 406.90 0.0M
2025-02-10 428.30 428.30 428.30 428.30 0.0M
2025-02-07 437.00 437.00 437.00 437.00 0.0M
2025-02-06 460.00 460.00 417.05 417.05 0.0M
2025-02-05 439.00 439.00 439.00 439.00 0.0M
2025-02-04 440.00 440.00 440.00 440.00 0.0M
2025-02-03 430.00 430.00 427.50 427.50 0.0M
2025-01-31 453.00 453.00 450.00 450.00 0.0M
2025-01-30 445.90 445.90 432.25 432.25 0.0M
2025-01-29 435.00 455.95 435.00 455.00 0.0M
2025-01-28 435.50 435.50 434.00 434.95 0.0M
2025-01-27 416.85 416.85 414.80 414.80 0.0M
2025-01-23 411.00 416.85 411.00 416.85 0.0M
2025-01-22 416.00 416.00 400.00 411.00 0.0M
2025-01-21 417.05 417.05 397.00 397.00 0.0M
2025-01-20 450.00 460.50 417.00 417.05 0.0M
2025-01-17 441.15 441.15 438.80 438.80 0.0M
2025-01-16 420.45 420.45 419.00 420.15 0.0M
2025-01-15 400.45 400.45 381.40 400.45 0.0M
2025-01-14 381.40 381.40 381.40 381.40 0.0M
2025-01-13 365.00 365.00 363.25 363.25 0.0M
2025-01-10 345.60 359.70 345.60 359.70 0.0M
2025-01-09 352.65 352.65 352.65 352.65 0.0M
2025-01-08 345.75 345.75 345.75 345.75 0.0M
2025-01-06 339.00 339.00 339.00 339.00 0.0M
2025-01-01 332.60 332.65 332.60 332.65 0.0M