Media Matrix Worldwide Ltd (MMWW)

MMWW
🏛️ Inde →
11.47
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 19.50 19.80 19.06 19.42 0.1M
2023-12-28 19.18 19.50 18.90 19.11 0.1M
2023-12-27 19.54 19.54 19.10 19.18 0.0M
2023-12-26 19.55 20.00 19.06 19.41 0.0M
2023-12-22 19.70 19.87 18.75 19.14 0.0M
2023-12-21 18.67 19.90 18.14 19.35 0.2M
2023-12-20 20.23 20.23 18.31 18.67 0.1M
2023-12-19 20.39 20.39 19.86 20.01 0.1M
2023-12-18 20.37 20.46 19.72 20.25 0.0M
2023-12-15 19.15 20.24 19.15 19.97 0.0M
2023-12-14 20.25 20.25 19.63 19.79 0.0M
2023-12-13 20.17 20.17 19.11 19.90 0.0M
2023-12-12 20.35 20.35 19.80 19.84 0.0M
2023-12-11 19.80 20.40 19.80 19.90 0.1M
2023-12-08 20.35 20.35 19.50 19.80 0.1M
2023-12-07 20.44 20.44 19.86 19.97 0.1M
2023-12-06 20.12 20.60 19.85 19.97 0.1M
2023-12-05 20.70 20.70 19.86 20.12 0.1M
2023-12-04 20.88 20.88 20.00 20.30 0.0M
2023-12-01 21.15 21.15 19.56 20.18 0.1M
2023-11-30 21.11 21.49 20.50 20.75 0.0M
2023-11-29 21.48 21.48 21.00 21.11 0.0M
2023-11-28 21.65 21.65 21.10 21.14 0.1M
2023-11-24 21.89 21.89 21.02 21.47 0.0M
2023-11-23 20.80 21.96 20.80 20.92 0.0M
2023-11-22 21.50 21.50 20.83 20.98 0.0M
2023-11-21 21.40 21.49 21.00 21.19 0.0M
2023-11-20 21.05 21.50 20.52 21.36 0.0M
2023-11-17 21.43 21.95 21.03 21.41 0.0M
2023-11-16 22.20 23.00 20.70 21.02 0.1M
2023-11-15 21.50 22.29 21.13 21.74 0.0M
2023-11-13 22.20 22.78 21.52 21.79 0.0M
2023-11-12 20.99 22.30 20.99 21.99 0.1M
2023-11-10 19.26 20.99 19.26 20.64 0.0M
2023-11-09 19.75 19.90 19.25 19.85 0.0M
2023-11-08 21.30 21.30 20.00 20.08 0.1M
2023-11-07 21.40 21.80 20.30 20.58 0.1M
2023-11-06 21.95 21.95 21.11 21.51 0.1M
2023-11-03 21.70 21.98 21.14 21.53 0.0M
2023-11-02 20.71 21.50 20.71 21.47 0.0M
2023-11-01 20.93 21.34 20.61 20.76 0.0M
2023-10-31 20.94 21.64 20.30 20.52 0.0M
2023-10-30 21.45 21.70 20.75 20.94 0.0M
2023-10-27 20.50 21.48 20.50 21.40 0.0M
2023-10-26 20.50 20.64 19.13 20.53 0.0M
2023-10-25 21.75 22.34 19.35 20.60 0.1M
2023-10-23 22.49 22.49 20.40 20.61 0.1M
2023-10-20 23.89 23.89 21.80 22.18 0.0M
2023-10-19 23.95 23.95 22.89 22.99 0.0M
2023-10-18 24.05 24.05 23.14 23.24 0.1M
2023-10-17 23.75 24.34 23.01 23.15 0.1M
2023-10-16 23.80 23.80 23.40 23.45 0.0M
2023-10-13 23.35 24.24 23.31 23.66 0.0M
2023-10-12 24.15 24.34 23.31 23.69 0.1M
2023-10-11 23.70 24.47 23.70 24.15 0.1M
2023-10-10 23.17 24.50 22.95 23.71 0.1M
2023-10-09 24.04 24.40 23.16 23.37 0.1M
2023-10-06 24.85 24.85 24.17 24.44 0.0M
2023-10-05 24.89 24.89 24.13 24.68 0.0M
2023-10-04 24.29 24.80 23.95 24.19 0.0M
2023-10-03 24.55 25.50 24.00 24.29 0.0M
2023-09-29 25.05 25.05 24.01 24.46 0.1M
2023-09-28 24.20 24.81 23.50 24.31 0.1M
2023-09-27 23.50 24.50 23.00 23.41 0.1M
2023-09-26 24.30 24.69 23.10 23.32 0.1M
2023-09-25 22.85 25.16 22.70 24.10 0.6M
2023-09-22 22.20 23.40 22.20 22.88 0.1M
2023-09-21 25.00 25.00 22.30 22.61 0.3M
2023-09-20 25.24 25.82 24.00 24.09 0.3M
2023-09-18 24.78 25.85 24.60 25.31 0.1M
2023-09-15 25.90 26.68 24.56 24.78 0.1M
2023-09-14 26.00 26.97 25.20 25.53 0.1M
2023-09-13 25.30 27.78 25.30 26.16 0.3M
2023-09-12 25.50 27.25 25.00 26.70 0.9M
2023-09-11 26.70 27.00 23.90 26.32 0.7M
2023-09-08 25.55 27.30 25.55 26.29 0.3M
2023-09-07 28.49 29.00 27.01 27.90 0.6M
2023-09-06 28.80 29.30 26.50 28.36 0.8M
2023-09-05 26.00 29.00 24.70 27.84 1.9M
2023-09-04 20.37 24.44 20.30 24.44 1.9M
2023-09-01 19.04 21.10 18.81 20.37 0.5M
2023-08-31 18.75 19.39 18.52 19.04 0.2M
2023-08-30 18.46 19.39 18.36 18.52 0.1M
2023-08-29 19.31 19.80 18.55 18.73 0.2M
2023-08-28 19.10 19.98 18.60 19.31 0.3M
2023-08-25 20.70 20.84 18.75 19.63 0.3M
2023-08-24 20.20 21.65 19.77 20.00 1.6M
2023-08-23 16.84 19.77 16.52 19.77 3.2M
2023-08-22 16.00 17.15 15.81 16.48 0.5M
2023-08-21 15.65 16.55 15.65 15.97 0.1M
2023-08-18 16.63 17.00 15.90 16.15 0.3M
2023-08-17 15.30 18.25 14.62 16.64 2.1M
2023-08-16 16.30 16.30 15.30 15.74 0.4M
2023-08-14 15.89 16.20 14.78 15.96 0.5M
2023-08-11 15.67 15.95 14.50 15.56 7.3M
2023-08-10 15.80 16.15 15.20 15.56 0.1M
2023-08-09 16.20 16.20 15.22 15.80 0.4M
2023-08-08 15.35 17.40 14.80 15.55 0.9M
2023-08-07 13.09 15.22 12.72 15.22 1.6M
2023-08-04 12.88 13.20 12.51 12.69 0.3M
2023-08-03 13.25 13.25 12.67 12.88 0.1M
2023-08-02 13.31 13.50 12.50 12.90 0.5M
2023-08-01 12.89 15.08 12.41 13.42 0.4M
2023-07-31 12.40 13.00 12.40 12.57 0.1M
2023-07-28 12.72 13.30 12.30 12.72 0.2M
2023-07-27 12.65 12.89 12.30 12.48 0.1M
2023-07-26 12.67 12.94 12.30 12.50 0.0M
2023-07-25 13.13 13.45 12.31 12.67 0.1M
2023-07-24 12.50 12.94 12.38 12.89 0.0M
2023-07-21 12.75 13.00 12.10 12.25 0.1M
2023-07-20 13.24 13.24 12.76 12.89 0.0M
2023-07-19 12.59 13.19 12.59 12.96 0.0M
2023-07-18 12.90 13.00 12.22 12.84 0.1M
2023-07-17 13.14 13.15 12.57 12.89 0.1M
2023-07-14 12.31 13.25 12.31 12.85 0.1M
2023-07-13 12.69 13.25 12.40 12.51 0.2M
2023-07-12 12.30 13.24 12.10 12.23 0.1M
2023-07-11 12.05 12.45 12.05 12.26 0.0M
2023-07-10 13.60 13.79 12.15 12.32 0.1M
2023-07-07 13.94 13.94 13.01 13.31 0.2M
2023-07-06 12.51 13.25 12.21 12.96 0.4M
2023-07-05 12.62 12.62 12.20 12.53 0.1M
2023-07-04 12.20 12.50 12.10 12.24 0.1M
2023-07-03 12.20 12.27 12.05 12.11 0.0M
2023-06-30 12.18 12.21 12.05 12.17 0.1M
2023-06-28 12.01 12.20 12.01 12.12 0.0M
2023-06-27 12.26 12.26 12.01 12.07 0.2M
2023-06-26 12.30 12.30 12.00 12.12 0.0M
2023-06-23 12.01 12.27 12.01 12.10 0.0M
2023-06-22 12.20 12.35 12.07 12.10 0.0M
2023-06-21 12.33 12.49 12.13 12.20 0.0M
2023-06-20 12.53 12.53 12.15 12.33 0.0M
2023-06-19 12.45 12.60 12.07 12.53 0.0M
2023-06-16 12.73 13.20 12.25 12.45 0.3M
2023-06-15 12.00 13.20 11.95 12.73 0.6M
2023-06-14 11.90 12.18 11.90 12.00 0.1M
2023-06-13 12.29 12.29 12.00 12.05 0.0M
2023-06-12 12.34 13.50 12.00 12.02 0.2M
2023-06-09 12.14 12.15 11.95 12.10 0.1M
2023-06-08 12.00 12.15 11.84 11.95 0.0M
2023-06-07 11.55 12.10 11.55 11.99 0.0M
2023-06-06 11.61 11.99 11.61 11.76 0.0M
2023-06-05 11.68 12.33 11.68 11.81 0.0M
2023-06-02 11.90 11.90 11.75 11.81 0.0M
2023-06-01 12.00 12.10 11.75 11.90 0.1M
2023-05-31 11.86 12.14 11.86 12.00 0.0M
2023-05-30 12.09 12.21 11.96 12.01 0.0M
2023-05-29 12.00 12.49 11.95 12.34 0.2M
2023-05-26 12.23 12.23 11.85 12.11 0.2M
2023-05-25 11.90 12.19 11.80 12.09 0.1M
2023-05-24 11.91 12.15 11.78 12.08 0.1M
2023-05-23 12.22 12.22 11.75 12.06 0.1M
2023-05-22 12.39 12.39 12.00 12.07 0.2M
2023-05-19 11.70 12.16 11.70 12.13 0.1M
2023-05-18 11.80 12.00 11.80 11.85 0.0M
2023-05-17 11.86 12.24 11.86 12.14 0.1M
2023-05-16 12.30 12.30 11.83 12.01 0.0M
2023-05-15 12.29 12.42 11.00 12.15 0.1M
2023-05-12 12.00 12.25 11.75 12.19 0.2M
2023-05-11 12.34 12.38 12.00 12.06 0.1M
2023-05-10 12.06 12.34 12.00 12.19 0.2M
2023-05-09 12.15 12.40 12.04 12.05 0.2M
2023-05-08 12.00 12.49 12.00 12.13 0.1M
2023-05-05 12.15 12.49 12.00 12.23 0.2M
2023-05-04 12.35 12.35 12.00 12.16 0.1M
2023-05-03 12.01 12.33 12.00 12.02 0.0M
2023-05-02 12.15 12.15 11.90 12.01 0.0M
2023-04-28 12.20 12.50 12.00 12.15 0.1M
2023-04-27 12.30 12.30 11.90 12.12 0.0M
2023-04-26 12.50 12.50 12.00 12.12 0.1M
2023-04-25 12.15 12.39 11.95 11.96 0.0M
2023-04-24 12.33 12.39 11.86 12.32 0.2M
2023-04-21 12.01 12.43 11.85 12.20 0.1M
2023-04-20 12.01 12.34 12.00 12.00 0.0M
2023-04-19 12.38 12.46 12.00 12.08 0.2M
2023-04-18 12.60 12.60 12.00 12.11 0.1M
2023-04-17 12.34 12.90 12.10 12.19 0.1M
2023-04-13 12.40 13.00 12.05 12.10 0.3M
2023-04-12 12.49 12.49 12.00 12.01 0.2M
2023-04-11 11.80 12.40 11.80 12.08 0.2M
2023-04-10 12.00 12.29 11.70 11.83 0.0M
2023-04-06 12.50 12.50 12.00 12.07 0.2M
2023-04-05 12.50 12.50 11.95 12.09 0.1M
2023-04-03 11.75 12.69 11.50 12.01 0.3M
2023-03-31 10.51 12.00 10.51 11.98 0.1M
2023-03-29 11.59 11.97 11.21 11.29 0.1M
2023-03-28 11.10 11.94 11.00 11.52 0.2M
2023-03-27 12.00 12.00 11.42 11.64 0.2M
2023-03-24 12.00 12.00 11.07 11.59 0.1M
2023-03-23 11.05 12.00 11.05 11.28 0.3M
2023-03-22 11.87 12.00 11.13 11.52 0.1M
2023-03-21 11.30 11.95 11.30 11.87 0.4M
2023-03-20 12.20 12.20 11.02 11.54 0.1M
2023-03-17 11.45 12.00 11.11 11.74 0.1M
2023-03-16 10.80 11.44 10.25 11.22 0.2M
2023-03-15 11.01 11.34 10.61 11.02 0.1M
2023-03-14 11.51 12.10 10.95 11.08 0.2M
2023-03-13 12.14 12.14 11.52 11.87 0.5M
2023-03-10 12.10 12.20 11.70 12.00 0.1M
2023-03-09 11.50 12.25 11.50 12.02 0.2M
2023-03-08 11.90 11.90 11.30 11.61 0.1M
2023-03-06 11.70 12.20 11.25 11.93 0.1M
2023-03-03 12.24 12.24 11.70 11.89 0.1M
2023-03-02 11.95 12.26 11.70 11.77 0.1M
2023-03-01 11.85 12.88 11.85 12.18 0.1M
2023-02-28 12.98 12.98 11.77 12.06 0.2M
2023-02-27 12.29 12.75 12.05 12.20 0.0M
2023-02-24 12.80 12.80 12.31 12.54 0.2M
2023-02-23 12.57 12.79 12.30 12.53 0.5M
2023-02-22 12.90 12.90 12.25 12.54 0.2M
2023-02-21 12.49 12.55 12.03 12.52 0.2M
2023-02-20 12.70 12.70 11.91 12.05 10.3M
2023-02-17 12.23 12.84 12.23 12.70 0.3M
2023-02-16 12.84 12.85 12.23 12.73 0.3M
2023-02-15 12.90 12.90 12.50 12.75 0.3M
2023-02-14 12.21 12.70 12.06 12.57 0.2M
2023-02-13 12.70 12.70 12.22 12.36 0.1M
2023-02-10 12.70 12.70 12.31 12.52 0.0M
2023-02-09 11.60 12.60 11.60 12.55 0.3M
2023-02-08 12.85 12.85 12.15 12.60 0.2M
2023-02-07 12.55 12.70 12.09 12.52 0.2M
2023-02-06 12.10 12.50 12.00 12.27 0.2M
2023-02-03 12.50 12.50 11.95 12.20 0.2M
2023-02-02 12.61 12.83 12.40 12.57 0.0M
2023-02-01 13.20 13.39 12.31 12.36 0.5M
2023-01-31 12.80 12.99 12.50 12.90 0.0M
2023-01-30 12.55 12.92 12.20 12.77 0.1M
2023-01-27 13.01 13.25 12.55 12.55 0.2M
2023-01-25 12.32 13.40 12.32 13.21 0.4M
2023-01-24 13.15 13.25 12.52 12.85 0.1M
2023-01-23 12.74 13.00 12.30 12.88 0.0M
2023-01-20 12.80 12.80 12.20 12.55 0.0M
2023-01-19 11.90 12.70 11.62 12.43 0.1M
2023-01-18 12.05 12.57 12.00 12.14 0.0M
2023-01-17 12.05 12.79 12.05 12.25 0.1M
2023-01-16 13.25 13.25 12.25 12.48 0.2M
2023-01-13 13.35 13.35 12.10 12.85 0.6M
2023-01-12 11.52 12.72 11.52 12.72 0.3M
2023-01-11 12.12 12.12 12.12 12.12 0.0M
2023-01-10 12.75 12.75 12.75 12.75 0.0M
2023-01-09 13.42 13.42 13.42 13.42 0.1M
2023-01-06 15.60 15.60 14.12 14.12 1.8M
2023-01-05 14.86 14.86 14.86 14.86 0.4M
2023-01-04 14.16 14.16 14.16 14.16 0.1M
2023-01-03 13.49 13.49 13.49 13.49 0.1M
2023-01-02 12.85 12.85 12.85 12.85 0.3M