Mask Investments Ltd (MASK)

MASK
🏛️ Inde →
149.05
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
2025-09-26 164.28 170.80 145.60 149.05 0.0M
2025-09-25 166.00 168.00 153.00 155.28 0.0M
2025-09-24 150.00 166.40 150.00 161.42 0.0M
2025-09-23 168.40 168.40 160.00 164.99 0.0M
2025-09-22 185.00 185.00 161.00 164.56 0.0M
2025-09-19 174.73 174.73 173.86 174.73 0.0M
2025-09-18 158.80 158.85 150.10 158.85 0.0M
2025-09-17 148.10 150.50 143.60 144.41 0.0M
2025-09-16 148.10 151.00 147.36 151.00 0.0M
2025-09-15 142.00 151.94 142.00 148.10 0.0M
2025-09-12 154.70 154.70 145.40 152.81 0.0M
2025-09-11 156.05 156.05 154.80 155.00 0.0M
2025-09-10 159.30 159.30 152.80 152.80 0.0M
2025-09-09 147.73 150.00 144.83 149.30 0.0M
2025-09-08 150.45 150.45 140.40 144.83 0.0M
2025-09-05 145.40 154.40 145.40 153.51 0.0M
2025-09-04 148.59 155.00 145.40 150.90 0.0M
2025-09-03 155.00 158.00 146.00 148.59 0.0M
2025-09-02 160.00 160.00 145.40 150.33 0.0M
2025-09-01 152.78 160.00 145.00 159.51 0.0M
2025-08-28 157.50 157.50 145.00 155.90 0.0M
2025-08-26 159.80 159.80 158.80 158.80 0.0M
2025-08-25 160.72 160.72 150.00 159.89 0.0M
2025-08-22 145.40 165.00 145.40 160.72 0.0M
2025-08-21 161.00 174.40 146.40 159.31 0.0M
2025-08-20 155.00 159.95 143.60 159.90 0.0M
2025-08-19 155.00 155.00 135.80 146.35 0.0M
2025-08-18 145.78 161.16 131.85 147.79 0.0M
2025-08-14 157.32 164.30 142.40 146.51 0.0M
2025-08-13 145.00 159.00 145.00 153.49 0.0M
2025-08-12 144.00 162.00 144.00 145.00 0.0M
2025-08-11 149.40 170.00 149.40 157.00 0.0M
2025-08-08 160.00 167.00 147.00 166.00 0.0M
2025-08-07 150.60 167.00 144.45 160.00 0.0M
2025-08-06 162.52 171.49 155.16 155.20 0.0M
2025-08-05 160.51 163.33 148.00 163.33 0.0M
2025-08-04 145.00 156.34 141.58 155.56 0.0M
2025-08-01 148.65 149.00 148.65 148.90 0.0M
2025-07-31 164.30 164.30 148.65 148.65 0.0M
2025-07-30 156.18 164.00 156.18 156.48 0.0M
2025-07-29 165.55 165.55 164.40 164.40 0.0M
2025-07-28 157.18 165.70 157.18 161.17 0.0M
2025-07-25 166.61 166.61 164.13 165.46 0.0M
2025-07-24 153.00 166.60 153.00 165.79 0.0M
2025-07-23 162.00 162.00 154.00 159.00 0.0M
2025-07-22 162.00 162.00 160.38 162.00 0.0M
2025-07-21 155.00 162.90 154.75 154.75 0.0M
2025-07-18 162.83 162.93 162.83 162.90 0.0M
2025-07-17 173.00 173.00 171.40 171.40 0.0M
2025-07-16 172.00 172.00 164.94 164.94 0.0M
2025-07-15 174.50 174.50 173.63 173.63 0.0M
2025-07-11 176.00 176.00 174.24 175.50 0.0M
2025-07-10 169.86 178.00 169.02 176.90 0.0M
2025-07-09 184.00 184.00 166.53 169.86 0.0M
2025-07-08 167.78 175.29 167.78 175.29 0.0M
2025-07-07 166.95 166.95 153.00 166.95 0.0M
2025-07-04 158.00 164.50 150.10 159.00 0.0M
2025-07-03 152.00 160.81 152.00 158.00 0.0M
2025-07-02 168.00 168.00 152.00 153.16 0.0M
2025-07-01 160.10 160.10 152.00 160.00 0.0M
2025-06-30 160.00 160.00 160.00 160.00 0.0M
2025-06-27 156.60 166.50 152.00 160.00 0.0M
2025-06-26 159.00 161.00 159.00 159.80 0.0M
2025-06-25 154.72 159.00 154.72 159.00 0.0M
2025-06-24 151.68 151.69 151.68 151.69 0.0M
2025-06-23 160.00 160.00 150.00 151.69 0.0M
2025-06-20 153.23 153.23 153.23 153.23 0.0M
2025-06-19 160.50 160.50 153.23 153.23 0.0M
2025-06-18 159.61 159.61 156.00 159.51 0.0M
2025-06-17 152.00 152.49 152.00 152.49 0.0M
2025-06-16 145.23 145.95 143.00 145.23 0.0M
2025-06-13 149.74 149.74 145.95 145.95 0.0M
2025-06-12 149.50 149.50 149.00 149.00 0.0M
2025-06-11 148.80 149.00 148.80 149.00 0.0M
2025-06-10 156.60 156.60 156.60 156.60 0.0M
2025-06-09 165.62 165.62 156.56 156.56 0.0M
2025-06-06 162.18 164.80 160.00 164.80 0.0M
2025-06-05 148.30 163.80 148.30 162.18 0.0M
2025-06-04 156.89 156.89 156.11 156.11 0.0M
2025-06-03 156.11 157.00 156.11 156.11 0.0M
2025-06-02 164.27 164.27 156.05 156.11 0.0M
2025-05-30 164.05 171.50 164.05 164.27 0.0M
2025-05-29 163.70 164.05 163.70 164.05 0.0M
2025-05-28 169.40 169.40 161.20 163.70 0.0M
2025-05-27 178.50 178.50 169.57 169.57 0.0M
2025-05-26 195.00 195.00 178.50 178.50 0.0M
2025-05-23 192.00 192.00 187.90 187.90 0.0M
2025-05-22 186.15 186.15 175.10 183.80 0.0M
2025-05-21 174.00 182.70 174.00 182.50 0.0M
2025-05-20 175.74 175.74 173.13 174.00 0.0M
2025-05-19 170.12 175.80 170.12 175.74 0.0M
2025-05-16 178.00 178.00 170.00 170.12 0.0M
2025-05-15 166.13 173.80 162.00 169.59 0.0M
2025-05-14 173.00 178.00 165.00 166.13 0.0M
2025-05-13 173.00 173.00 173.00 173.00 0.0M
2025-05-12 163.86 168.00 160.69 168.00 0.0M
2025-05-09 160.69 160.69 155.86 160.65 0.0M
2025-05-08 161.49 161.49 161.49 161.49 0.0M
2025-05-07 153.80 153.80 153.80 153.80 0.0M
2025-05-06 161.00 164.00 153.80 153.98 0.0M
2025-05-05 169.40 178.50 161.50 161.79 0.0M
2025-05-02 172.00 172.15 169.15 170.00 0.0M
2025-04-30 163.96 163.96 163.96 163.96 0.0M
2025-04-29 156.16 156.16 156.16 156.16 0.0M
2025-04-28 153.60 153.60 148.60 148.73 0.0M
2025-04-25 156.60 156.60 153.60 153.60 0.0M
2025-04-24 158.00 158.05 156.60 156.60 0.0M
2025-04-23 164.75 164.75 159.80 159.80 0.0M
2025-04-22 164.00 164.00 161.52 161.52 0.0M
2025-04-21 162.40 165.64 162.40 164.82 0.0M
2025-04-17 159.15 162.40 159.15 162.40 0.0M
2025-04-16 160.80 162.40 160.80 162.40 0.0M
2025-04-15 164.09 164.09 164.09 164.09 0.0M
2025-04-11 167.44 167.44 167.44 167.44 0.0M
2025-04-07 170.86 170.86 170.86 170.86 0.0M
2025-04-04 174.35 174.35 174.35 174.35 0.0M
2025-04-03 174.35 174.35 174.35 174.35 0.0M
2025-04-02 177.91 177.91 174.35 174.35 0.0M
2025-04-01 177.91 177.91 177.91 177.91 0.0M
2025-03-28 174.43 174.43 174.43 174.43 0.0M
2025-03-26 174.44 174.44 174.44 174.44 0.0M
2025-03-25 178.70 178.70 172.00 178.00 0.0M
2025-03-24 175.12 175.20 175.12 175.20 0.0M
2025-03-21 175.12 175.12 175.12 175.12 0.0M
2025-03-20 175.12 175.12 175.12 175.12 0.0M
2025-03-19 173.00 176.50 173.00 176.00 0.0M
2025-03-18 173.40 173.40 173.40 173.40 0.0M
2025-03-17 170.66 171.00 170.00 170.00 0.0M
2025-03-13 164.00 171.00 164.00 170.66 0.0M
2025-03-12 164.00 174.28 164.00 172.60 0.0M
2025-03-11 158.88 165.99 155.00 165.99 0.0M
2025-03-10 165.07 173.27 157.00 158.09 0.0M
2025-03-07 164.59 165.37 160.65 165.07 0.0M
2025-03-06 157.50 157.50 143.25 157.50 0.0M
2025-03-05 149.99 150.00 149.50 150.00 0.0M
2025-03-04 150.03 150.03 150.00 150.00 0.0M
2025-03-03 156.00 157.93 150.03 150.03 0.0M
2025-02-28 159.35 159.35 157.93 157.93 0.0M
2025-02-27 175.10 175.10 166.25 166.25 0.0M
2025-02-25 175.00 175.00 166.25 175.00 0.0M
2025-02-24 180.40 180.40 174.13 175.00 0.0M
2025-02-21 182.70 182.70 181.30 181.30 0.0M
2025-02-20 163.78 175.47 163.78 174.00 0.0M
2025-02-19 160.00 172.83 156.40 167.12 0.0M
2025-02-18 170.00 170.00 164.60 164.60 0.0M
2025-02-17 180.00 180.00 173.27 173.27 0.0M
2025-02-14 171.97 185.00 168.28 182.39 0.0M
2025-02-13 162.40 178.76 161.74 177.14 0.0M
2025-02-12 174.40 174.40 170.26 170.26 0.0M
2025-02-11 180.40 180.40 179.23 179.23 0.0M
2025-02-10 206.50 206.50 188.67 188.67 0.0M
2025-02-07 202.00 202.00 195.74 198.61 0.0M
2025-02-06 201.00 201.00 201.00 201.00 0.0M
2025-02-05 198.94 213.00 195.00 203.46 0.0M
2025-02-04 196.00 205.05 187.00 203.00 0.0M
2025-02-03 199.92 208.00 195.00 195.32 0.0M
2025-02-01 198.40 206.13 186.50 199.92 0.0M
2025-01-31 196.32 196.32 177.63 196.32 0.0M
2025-01-30 172.52 186.98 169.17 186.98 0.0M
2025-01-29 178.08 178.08 178.08 178.08 0.0M
2025-01-28 187.46 187.46 187.46 187.46 0.0M
2025-01-27 197.33 197.33 197.33 197.33 0.0M
2025-01-24 220.00 228.40 207.72 207.72 0.0M
2025-01-23 218.67 218.67 208.26 218.66 0.0M
2025-01-22 208.26 208.26 208.26 208.26 0.0M
2025-01-21 198.35 198.35 198.35 198.35 0.0M
2025-01-20 188.91 188.91 188.91 188.91 0.0M
2025-01-17 176.45 179.92 176.45 179.92 0.0M
2025-01-16 172.87 176.40 172.87 176.40 0.0M
2025-01-15 176.40 177.28 176.40 176.40 0.0M
2025-01-14 180.01 180.01 180.01 180.01 0.0M
2025-01-13 183.69 183.69 183.69 183.69 0.0M
2025-01-10 187.44 187.44 187.44 187.44 0.0M
2025-01-09 191.27 191.27 191.27 191.27 0.0M
2025-01-08 195.18 195.18 195.18 195.18 0.0M
2025-01-07 199.17 199.17 199.17 199.17 0.0M
2025-01-06 206.36 206.36 203.24 203.24 0.0M
2025-01-03 207.40 207.40 207.39 207.39 0.0M
2025-01-02 211.63 211.63 211.63 211.63 0.0M
2025-01-01 215.95 215.95 215.95 215.95 0.0M