Mcon Rasayan India Ltd (MCON)

MCON
🏛️ Inde →
64.45
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
2023-12-29 170.00 172.50 170.00 172.50 0.0M
2023-12-28 176.00 179.35 165.00 170.00 0.0M
2023-12-27 170.85 170.85 170.85 170.85 0.0M
2023-12-26 160.00 162.75 160.00 162.75 0.0M
2023-12-22 155.00 155.00 155.00 155.00 0.0M
2023-12-21 150.00 162.00 150.00 157.00 0.0M
2023-12-20 157.20 157.20 156.75 156.85 0.0M
2023-12-19 165.00 165.00 165.00 165.00 0.0M
2023-12-18 170.00 171.50 167.65 167.65 0.0M
2023-12-14 176.20 176.95 175.90 176.45 0.0M
2023-12-13 178.75 178.75 175.50 175.50 0.0M
2023-12-12 170.25 170.25 170.00 170.25 0.0M
2023-12-11 160.00 162.15 160.00 162.15 0.0M
2023-12-08 154.40 154.45 154.00 154.45 0.0M
2023-12-07 140.00 147.10 140.00 147.10 0.0M
2023-12-06 146.00 146.00 140.10 140.10 0.0M
2023-12-05 144.00 146.00 140.10 146.00 0.0M
2023-12-04 138.00 141.00 138.00 140.35 0.0M
2023-12-01 137.10 140.10 137.10 139.40 0.0M
2023-11-30 137.10 144.00 137.10 140.10 0.0M
2023-11-29 141.00 141.00 140.00 140.00 0.0M
2023-11-28 146.00 146.00 141.10 141.10 0.0M
2023-11-24 145.10 145.10 145.00 145.00 0.0M
2023-11-23 145.00 147.00 143.05 144.00 0.0M
2023-11-22 140.00 145.00 140.00 145.00 0.0M
2023-11-21 151.75 151.75 145.35 145.35 0.0M
2023-11-20 145.10 148.00 145.10 146.40 0.0M
2023-11-17 145.00 145.00 139.00 145.00 0.0M
2023-11-16 142.10 145.00 141.55 145.00 0.0M
2023-11-15 145.00 149.00 145.00 149.00 0.0M
2023-11-13 145.30 145.30 145.25 145.25 0.0M
2023-11-12 152.80 152.80 152.80 152.80 0.0M
2023-11-10 153.15 153.15 152.80 152.80 0.0M
2023-11-09 145.00 146.20 139.50 145.90 0.0M
2023-11-08 145.50 145.50 139.25 139.25 0.0M
2023-11-07 146.50 146.50 145.00 146.50 0.0M
2023-11-06 141.00 147.00 140.00 146.50 0.0M
2023-11-03 143.80 143.80 140.00 140.00 0.0M
2023-11-02 144.00 144.00 136.90 137.00 0.0M
2023-11-01 144.65 144.65 143.90 144.00 0.0M
2023-10-31 144.65 144.65 140.00 142.00 0.0M
2023-10-30 132.00 137.80 132.00 137.80 0.0M
2023-10-27 131.20 131.25 131.20 131.25 0.0M
2023-10-26 121.00 125.00 121.00 125.00 0.0M
2023-10-25 133.00 133.00 126.45 126.50 0.0M
2023-10-23 135.00 135.00 133.05 133.05 0.0M
2023-10-20 140.00 140.50 140.00 140.00 0.0M
2023-10-19 142.60 151.00 142.60 146.80 0.0M
2023-10-18 159.40 159.40 150.00 150.00 0.0M
2023-10-17 155.40 155.40 155.40 155.40 0.0M
2023-10-16 147.00 148.00 147.00 148.00 0.0M
2023-10-13 152.65 152.65 145.05 147.00 0.0M
2023-10-12 152.50 152.65 152.50 152.65 0.0M
2023-10-11 145.40 145.40 145.40 145.40 0.0M
2023-10-10 138.60 138.60 138.50 138.50 0.0M
2023-10-06 132.00 132.00 132.00 132.00 0.0M
2023-10-05 129.05 129.05 129.05 129.05 0.0M
2023-10-04 125.50 125.50 123.00 123.00 0.0M
2023-10-03 123.00 128.85 123.00 128.85 0.0M
2023-09-29 116.00 122.80 116.00 122.80 0.0M
2023-09-28 118.00 118.00 116.90 117.00 0.0M
2023-09-27 122.00 123.00 122.00 123.00 0.0M
2023-09-26 129.00 129.00 128.30 128.30 0.0M
2023-09-22 134.00 135.00 134.00 135.00 0.0M
2023-09-20 132.05 132.10 131.00 132.10 0.0M
2023-09-14 127.00 137.50 127.00 137.50 0.0M
2023-09-13 131.00 131.00 131.00 131.00 0.0M
2023-09-12 137.85 144.95 137.80 137.80 0.0M
2023-09-11 142.00 150.00 142.00 145.00 0.0M
2023-09-08 150.50 150.50 148.00 149.40 0.0M
2023-09-06 157.00 157.00 154.15 155.70 0.0M
2023-09-05 162.25 162.25 162.25 162.25 0.0M
2023-09-04 173.00 173.00 170.00 170.00 0.0M
2023-08-31 165.00 165.00 165.00 165.00 0.0M
2023-08-30 163.80 163.80 163.00 163.00 0.0M
2023-08-29 155.50 156.00 155.50 156.00 0.0M
2023-08-28 149.20 162.00 149.20 162.00 0.0M
2023-08-24 150.00 157.00 150.00 157.00 0.0M
2023-08-23 150.00 150.00 150.00 150.00 0.0M
2023-08-22 169.65 169.65 155.05 155.10 0.0M
2023-08-21 164.75 164.75 163.00 163.15 0.0M
2023-08-17 171.00 171.00 171.00 171.00 0.0M
2023-08-16 171.50 171.50 171.50 171.50 0.0M
2023-08-14 174.55 174.55 165.90 174.00 0.0M
2023-08-10 174.40 174.60 170.00 174.55 0.0M
2023-08-09 164.00 166.30 164.00 166.30 0.0M
2023-08-08 157.90 158.40 157.90 158.40 0.0M
2023-08-07 166.20 166.20 166.20 166.20 0.0M
2023-08-04 174.95 174.95 174.95 174.95 0.0M
2023-08-03 166.65 166.65 165.80 166.65 0.0M
2023-08-02 158.75 158.75 158.75 158.75 0.0M
2023-07-31 151.00 151.20 151.00 151.20 0.0M
2023-07-28 144.00 144.00 144.00 144.00 0.0M
2023-07-27 140.00 140.00 140.00 140.00 0.0M
2023-07-26 130.45 136.95 130.00 136.95 0.0M
2023-07-25 131.10 132.05 130.45 130.45 0.0M
2023-07-24 138.05 138.05 137.00 137.00 0.0M
2023-07-20 142.00 142.00 140.00 140.00 0.0M
2023-07-19 130.30 139.00 130.30 138.80 0.0M
2023-07-18 135.00 135.00 135.00 135.00 0.0M
2023-07-17 135.00 142.25 135.00 142.00 0.0M
2023-07-14 139.00 139.00 135.00 135.50 0.0M
2023-07-13 134.00 141.10 129.00 141.00 0.1M
2023-07-12 139.05 139.05 134.05 134.40 0.1M
2023-07-11 132.65 132.65 125.00 132.45 0.0M
2023-07-10 126.35 126.35 126.35 126.35 0.0M
2023-07-07 119.20 120.35 119.20 120.35 0.0M
2023-07-06 113.50 114.65 112.70 114.65 0.0M
2023-07-05 109.40 109.45 105.00 109.20 0.0M
2023-07-04 104.00 106.00 103.00 104.25 0.0M
2023-07-03 106.00 106.00 104.50 104.75 0.0M
2023-06-28 115.60 115.60 105.55 106.35 0.0M
2023-06-27 109.70 110.25 109.70 110.25 0.0M
2023-06-26 101.65 106.40 101.00 105.00 0.0M
2023-06-23 104.50 104.50 101.65 101.65 0.0M
2023-06-22 107.00 107.00 107.00 107.00 0.0M
2023-06-21 108.00 108.00 104.00 104.10 0.0M
2023-06-20 108.00 108.00 108.00 108.00 0.0M
2023-06-19 106.90 107.95 106.90 107.95 0.0M
2023-06-16 105.00 105.00 102.35 102.85 0.0M
2023-06-15 105.00 105.00 105.00 105.00 0.0M
2023-06-14 101.70 108.55 101.70 105.00 0.0M
2023-06-13 107.05 107.05 106.20 107.00 0.0M
2023-06-12 118.00 123.40 111.75 111.75 0.1M
2023-06-09 118.05 119.50 117.20 117.60 0.0M
2023-06-08 124.00 124.00 116.10 120.70 0.0M
2023-06-07 121.65 121.65 121.60 121.65 0.0M
2023-06-06 115.90 115.90 114.80 115.90 0.0M
2023-06-05 109.00 110.40 109.00 110.40 0.0M
2023-06-02 106.40 106.45 103.00 105.15 0.0M
2023-06-01 95.10 104.75 95.10 101.40 0.1M
2023-05-31 90.30 99.80 90.30 99.80 0.0M
2023-05-30 95.00 95.05 95.00 95.05 0.0M
2023-05-29 98.25 100.00 98.25 100.00 0.0M
2023-05-26 108.80 108.80 103.40 103.40 0.0M
2023-05-25 101.00 109.00 101.00 108.85 0.0M
2023-05-24 95.75 100.00 95.75 99.15 0.0M
2023-05-23 90.00 96.00 90.00 95.55 0.0M
2023-05-22 91.00 91.00 91.00 91.00 0.0M
2023-05-19 98.00 99.00 89.90 92.75 0.0M
2023-05-18 99.00 99.00 96.00 98.00 0.0M
2023-05-17 92.15 98.00 92.15 97.05 0.0M
2023-05-16 102.00 102.00 93.35 99.30 0.0M
2023-05-15 85.00 93.35 85.00 93.35 0.1M
2023-05-12 85.00 85.00 84.00 84.90 0.0M
2023-05-11 84.00 86.95 84.00 85.00 0.0M
2023-05-10 78.20 83.90 78.20 83.00 0.0M
2023-05-09 79.90 84.00 79.90 80.50 0.1M
2023-05-08 78.00 80.00 78.00 78.60 0.0M
2023-05-05 71.60 77.80 70.20 75.05 0.1M
2023-05-04 72.00 75.00 71.30 72.30 0.0M
2023-05-03 80.00 80.00 72.10 74.45 0.1M
2023-05-02 76.65 79.80 76.65 79.80 0.0M
2023-04-28 78.00 79.95 75.10 76.15 0.0M
2023-04-27 76.75 79.00 76.75 79.00 0.0M
2023-04-26 77.05 77.05 76.10 76.10 0.0M
2023-04-25 80.20 80.20 75.60 77.65 0.0M
2023-04-24 85.00 85.00 78.30 80.35 0.1M
2023-04-21 86.00 90.30 85.50 87.00 0.1M
2023-04-20 73.35 82.50 73.10 82.50 0.1M
2023-04-19 77.80 78.50 73.30 75.00 0.1M
2023-04-18 80.05 80.50 76.10 77.75 0.1M
2023-04-17 84.50 84.50 80.05 81.30 0.0M
2023-04-13 91.00 91.00 84.00 85.15 0.1M
2023-04-12 84.80 92.00 83.00 90.90 0.1M
2023-04-11 91.45 96.25 82.85 87.70 0.2M
2023-04-10 81.10 89.40 78.65 88.30 0.2M
2023-04-06 71.00 79.05 65.10 77.85 0.5M
2023-04-05 65.90 65.90 62.50 65.90 0.2M
2023-04-03 54.95 54.95 54.95 54.95 0.0M
2023-03-31 49.90 52.35 49.90 52.35 0.2M
2023-03-29 46.00 50.10 45.40 49.90 0.2M
2023-03-28 48.30 49.10 47.75 47.75 0.2M
2023-03-27 53.95 53.95 50.25 50.25 0.1M
2023-03-24 55.65 57.00 52.90 52.90 0.2M
2023-03-23 55.65 55.65 55.45 55.65 0.1M
2023-03-22 49.30 53.00 48.00 53.00 0.3M
2023-03-21 49.95 51.70 49.10 50.50 0.3M
2023-03-20 48.00 50.40 48.00 50.40 1.0M