Margo Finance Ltd (MARO)

MARO
🏛️ Inde →
79.81
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
09:15 80.80 80.80 80.80 80.80 0.0K
09:20 80.80 80.80 80.80 80.80 0.0K
09:35 76.36 76.36 76.36 76.36 0.2K
10:00 76.69 76.69 76.69 76.69 0.0K
10:40 76.81 76.81 76.81 76.81 0.0K
12:05 76.85 76.85 76.85 76.85 0.2K
12:50 79.85 79.85 79.85 79.85 0.1K
13:05 79.00 79.00 79.00 79.00 0.0K
13:10 79.00 79.00 79.00 79.00 0.0K
14:10 78.60 78.60 78.60 78.60 0.0K
14:50 77.50 77.50 77.50 77.50 0.0K
14:55 78.40 78.40 78.40 78.40 0.1K
15:20 77.00 77.00 76.85 76.85 0.0K
15:25 76.85 76.87 76.85 76.87 0.2K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 76.02 80.00 76.02 79.81 0.0M
2025-09-25 80.80 80.80 76.36 76.87 0.0M
2025-09-24 78.64 80.80 78.64 78.93 0.0M
2025-09-23 79.61 81.99 73.40 80.24 0.0M
2025-09-22 81.00 81.00 79.75 81.00 0.0M
2025-09-19 80.02 83.00 78.55 81.00 0.0M
2025-09-18 85.50 85.50 81.19 81.20 0.0M
2025-09-17 82.79 85.00 78.20 83.90 0.0M
2025-09-16 80.00 85.00 79.60 82.38 0.0M
2025-09-15 78.71 80.00 78.71 80.00 0.0M
2025-09-12 84.00 84.00 78.20 80.00 0.0M
2025-09-11 86.00 86.00 77.70 78.37 0.0M
2025-09-10 73.04 81.99 73.04 80.78 0.0M
2025-09-09 80.00 81.10 78.10 78.80 0.0M
2025-09-08 70.00 80.99 70.00 78.20 0.0M
2025-09-05 78.24 83.00 78.00 78.12 0.0M
2025-09-04 78.50 78.89 78.10 78.24 0.0M
2025-09-03 81.00 81.00 77.56 78.50 0.0M
2025-09-02 78.50 85.00 76.00 76.05 0.0M
2025-09-01 76.45 79.90 76.45 77.19 0.0M
2025-08-29 80.00 85.80 76.02 78.01 0.0M
2025-08-28 81.00 90.00 77.00 79.47 0.0M
2025-08-26 80.02 81.50 71.00 80.45 0.0M
2025-08-25 81.16 84.40 80.00 80.00 0.0M
2025-08-22 82.90 82.90 81.07 81.07 0.0M
2025-08-21 79.93 83.98 79.93 81.27 0.0M
2025-08-20 80.30 82.49 79.20 79.93 0.0M
2025-08-19 82.00 82.00 80.00 80.30 0.0M
2025-08-18 80.15 84.90 80.15 81.03 0.0M
2025-08-14 80.70 84.00 79.45 83.07 0.0M
2025-08-13 81.81 86.00 78.01 79.14 0.0M
2025-08-12 87.79 87.79 81.00 81.55 0.0M
2025-08-11 85.00 86.20 83.30 85.50 0.0M
2025-08-08 85.55 87.28 80.05 82.36 0.0M
2025-08-07 82.50 87.20 82.00 82.94 0.0M
2025-08-06 85.70 85.70 80.60 82.49 0.0M
2025-08-05 84.99 84.99 83.00 84.02 0.0M
2025-08-04 82.15 90.00 82.15 83.21 0.0M
2025-08-01 87.78 90.00 83.36 87.31 0.0M
2025-07-31 80.68 87.00 80.68 85.49 0.0M
2025-07-30 86.20 88.80 83.75 88.04 0.0M
2025-07-29 84.58 89.00 82.15 85.71 0.0M
2025-07-28 89.00 89.44 84.05 84.58 0.0M
2025-07-25 96.20 96.20 86.10 87.93 0.0M
2025-07-24 89.45 89.50 85.31 87.50 0.0M
2025-07-23 86.24 95.04 84.00 85.31 0.0M
2025-07-22 86.98 88.00 86.11 86.63 0.0M
2025-07-21 85.48 89.95 85.48 86.93 0.0M
2025-07-18 85.90 90.00 85.90 87.68 0.0M
2025-07-17 86.04 88.00 85.30 85.98 0.0M
2025-07-16 85.40 88.90 83.00 87.80 0.0M
2025-07-15 84.04 85.50 83.06 85.28 0.0M
2025-07-14 85.18 86.15 83.00 84.05 0.0M
2025-07-11 88.75 90.00 83.51 86.56 0.0M
2025-07-10 84.00 90.27 81.16 86.98 0.0M
2025-07-09 85.50 86.00 81.00 82.07 0.0M
2025-07-08 83.05 85.01 79.55 84.27 0.0M
2025-07-07 79.10 84.35 79.10 82.40 0.0M
2025-07-04 79.88 84.00 79.88 82.67 0.0M
2025-07-03 85.00 85.00 80.56 81.51 0.0M
2025-07-02 80.41 86.00 80.36 84.76 0.0M
2025-07-01 84.10 84.10 79.01 81.01 0.0M
2025-06-30 82.99 82.99 80.35 82.86 0.0M
2025-06-27 78.50 82.00 78.50 80.35 0.0M
2025-06-26 81.25 82.00 80.00 80.00 0.0M
2025-06-25 80.00 83.00 80.00 81.25 0.0M
2025-06-24 81.50 84.70 80.15 80.48 0.0M
2025-06-23 79.00 83.49 79.00 81.06 0.0M
2025-06-20 83.92 83.92 80.01 82.25 0.0M
2025-06-19 86.67 86.67 81.00 82.27 0.0M
2025-06-18 83.00 89.15 83.00 84.97 0.0M
2025-06-17 83.20 86.00 83.00 83.75 0.0M
2025-06-16 83.64 88.00 82.00 84.84 0.0M
2025-06-13 89.40 89.40 78.50 82.00 0.0M
2025-06-12 86.20 86.20 82.11 82.29 0.0M
2025-06-11 85.26 85.26 82.27 83.25 0.0M
2025-06-10 89.90 89.90 82.00 83.59 0.0M
2025-06-09 85.30 90.00 81.55 84.81 0.0M
2025-06-06 87.90 87.90 82.06 84.70 0.0M
2025-06-05 80.51 84.80 80.51 84.13 0.0M
2025-06-04 85.00 85.00 81.01 81.93 0.0M
2025-06-03 85.00 85.00 80.21 82.08 0.0M
2025-06-02 87.30 87.30 81.08 81.75 0.0M
2025-05-30 85.17 86.00 81.50 83.51 0.0M
2025-05-29 86.30 87.00 82.10 84.69 0.0M
2025-05-28 88.00 88.00 83.16 85.45 0.0M
2025-05-27 82.21 86.25 80.25 85.58 0.0M
2025-05-26 84.00 85.68 82.15 82.21 0.0M
2025-05-23 82.09 84.00 81.80 84.00 0.0M
2025-05-22 79.70 82.50 77.53 82.09 0.0M
2025-05-21 82.80 84.80 80.00 80.77 0.0M
2025-05-20 82.80 85.00 80.50 81.18 0.0M
2025-05-19 87.50 87.50 82.50 83.30 0.0M
2025-05-16 88.00 88.00 83.00 83.98 0.0M
2025-05-15 84.66 86.00 80.00 84.00 0.0M
2025-05-14 81.73 83.71 76.00 83.00 0.0M
2025-05-13 75.00 79.75 75.00 79.73 0.0M
2025-05-12 75.58 77.80 75.55 76.13 0.0M
2025-05-09 80.20 80.20 73.87 74.10 0.0M
2025-05-08 78.83 78.83 75.85 77.75 0.0M
2025-05-07 76.60 76.68 73.10 75.08 0.0M
2025-05-06 79.15 83.99 76.60 76.60 0.0M
2025-05-05 83.15 86.50 79.05 80.63 0.0M
2025-05-02 85.90 85.90 78.25 82.50 0.0M
2025-04-30 83.64 83.64 79.00 82.07 0.0M
2025-04-29 80.00 83.50 78.05 82.00 0.0M
2025-04-28 80.46 82.85 80.00 80.71 0.0M
2025-04-25 84.20 84.20 79.15 80.46 0.0M
2025-04-24 89.00 89.00 82.05 82.52 0.0M
2025-04-23 89.08 89.08 81.00 86.36 0.0M
2025-04-22 87.06 87.06 82.85 84.84 0.0M
2025-04-21 88.00 88.00 80.00 82.92 0.0M
2025-04-17 83.00 88.50 82.00 83.84 0.0M
2025-04-16 86.50 87.00 83.00 86.07 0.0M
2025-04-15 82.95 82.95 82.70 82.90 0.0M
2025-04-11 76.80 80.60 72.94 79.00 0.0M
2025-04-09 80.00 81.50 75.60 76.77 0.0M
2025-04-08 79.91 82.00 79.00 79.57 0.0M
2025-04-07 86.00 86.00 77.84 78.34 0.0M
2025-04-04 85.12 85.12 81.70 81.93 0.0M
2025-04-03 79.50 82.00 79.00 81.83 0.0M
2025-04-02 83.84 83.84 79.26 79.50 0.0M
2025-04-01 80.00 85.28 80.00 83.43 0.0M
2025-03-28 92.00 92.00 84.12 84.12 0.0M
2025-03-27 89.00 89.00 81.46 88.54 0.0M
2025-03-26 93.60 93.60 84.78 85.59 0.0M
2025-03-25 94.53 94.53 89.02 89.24 0.0M
2025-03-24 93.00 94.20 88.35 93.70 0.0M
2025-03-21 93.00 93.05 90.00 93.00 0.0M
2025-03-20 94.07 94.07 90.00 91.22 0.0M
2025-03-19 83.70 92.40 83.66 92.23 0.0M
2025-03-18 94.99 94.99 86.30 88.06 0.0M
2025-03-17 90.76 90.76 82.12 90.76 0.0M
2025-03-13 86.44 86.44 86.44 86.44 0.0M
2025-03-12 84.75 84.75 84.75 84.75 0.0M
2025-03-11 83.09 83.09 83.09 83.09 0.0M
2025-03-10 81.47 81.47 81.47 81.47 0.0M
2025-03-07 79.00 79.88 79.00 79.88 0.0M
2025-03-06 78.32 78.32 78.32 78.32 0.0M
2025-03-05 76.79 76.79 76.79 76.79 0.0M
2025-03-04 73.00 75.29 73.00 75.29 0.0M
2025-03-03 74.00 74.00 73.82 73.82 0.0M
2025-02-28 75.32 75.69 75.32 75.32 0.0M
2025-02-27 78.00 78.00 76.84 76.85 0.0M
2025-02-25 78.40 78.40 78.40 78.40 0.0M
2025-02-24 80.00 80.00 80.00 80.00 0.0M
2025-02-21 81.60 81.60 81.60 81.60 0.0M
2025-02-20 83.26 83.26 83.26 83.26 0.0M
2025-02-19 84.95 84.95 84.95 84.95 0.0M
2025-02-18 86.68 86.68 86.68 86.68 0.0M
2025-02-17 88.44 88.44 88.44 88.44 0.0M
2025-02-14 90.24 90.24 90.24 90.24 0.0M
2025-02-13 92.08 92.08 92.08 92.08 0.0M
2025-02-12 93.95 93.95 93.95 93.95 0.0M
2025-02-11 97.33 97.33 95.86 95.86 0.0M
2025-02-10 107.00 107.00 97.00 97.81 0.0M
2025-02-07 104.20 104.20 94.28 102.06 0.0M
2025-02-06 99.24 99.24 99.24 99.24 0.0M
2025-02-05 94.52 94.52 94.52 94.52 0.0M
2025-02-04 90.02 90.02 90.02 90.02 0.0M
2025-02-03 81.90 85.74 81.10 85.74 0.0M
2025-02-01 81.66 83.71 81.66 81.66 0.0M
2025-01-31 85.95 85.95 85.95 85.95 0.0M
2025-01-30 87.70 87.70 87.70 87.70 0.0M
2025-01-29 89.45 89.45 89.45 89.45 0.0M
2025-01-28 91.25 91.25 91.25 91.25 0.0M
2025-01-27 93.10 93.10 93.10 93.10 0.0M
2025-01-24 95.00 95.00 95.00 95.00 0.0M
2025-01-23 96.90 96.90 96.90 96.90 0.0M
2025-01-22 98.85 98.85 98.85 98.85 0.0M
2025-01-21 100.85 100.85 100.85 100.85 0.0M
2025-01-20 102.90 102.90 102.90 102.90 0.0M
2025-01-17 105.00 105.00 105.00 105.00 0.0M
2025-01-16 107.10 107.10 107.10 107.10 0.0M
2025-01-15 109.25 109.25 109.25 109.25 0.0M
2025-01-14 111.45 111.45 111.45 111.45 0.0M
2025-01-13 113.70 113.70 113.70 113.70 0.0M
2025-01-10 116.00 116.00 116.00 116.00 0.0M
2025-01-09 118.35 118.35 118.35 118.35 0.0M
2025-01-08 120.75 120.75 120.75 120.75 0.0M
2025-01-07 123.20 123.20 123.20 123.20 0.0M
2025-01-06 125.70 125.70 125.70 125.70 0.0M
2025-01-03 128.25 128.25 128.25 128.25 0.0M
2025-01-02 130.85 130.85 130.85 130.85 0.0M
2025-01-01 133.50 133.50 133.50 133.50 0.0M