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
2024-12-31 16.97 17.00 16.08 16.08 0.1M
2024-12-30 17.00 17.19 16.57 16.92 0.0M
2024-12-27 16.80 17.29 16.64 17.04 0.0M
2024-12-26 16.90 17.23 16.52 16.98 0.0M
2024-12-24 16.50 17.25 16.30 16.89 0.0M
2024-12-23 16.75 17.40 16.60 16.76 0.0M
2024-12-20 17.91 17.91 16.91 17.00 0.1M
2024-12-19 18.05 18.13 17.53 17.80 0.1M
2024-12-18 18.35 18.90 17.90 18.33 0.4M
2024-12-17 18.19 18.96 18.19 18.60 0.3M
2024-12-16 19.24 19.24 18.52 18.56 0.6M
2024-12-13 18.50 19.40 18.50 18.90 0.0M
2024-12-12 18.90 19.39 18.74 18.77 0.3M
2024-12-11 19.30 19.30 18.82 19.00 0.5M
2024-12-10 18.70 19.45 18.65 19.35 0.5M
2024-12-09 19.48 19.50 18.90 19.03 0.5M
2024-12-06 19.79 19.79 18.81 19.13 0.6M
2024-12-05 19.78 19.95 18.85 19.41 0.9M
2024-12-04 19.20 20.00 18.52 19.72 1.0M
2024-12-03 19.77 20.10 19.11 19.49 1.3M
2024-12-02 20.60 20.60 18.80 19.77 0.3M
2024-11-29 19.56 19.90 18.93 19.63 1.5M
2024-11-28 19.18 20.19 19.00 19.56 1.1M
2024-11-27 18.95 19.80 18.56 19.25 0.0M
2024-11-26 19.10 19.60 18.27 18.89 0.0M
2024-11-25 19.24 19.62 19.01 19.10 0.0M
2024-11-22 19.49 19.49 18.55 18.86 0.0M
2024-11-21 19.35 19.35 18.45 19.21 0.0M
2024-11-19 18.58 19.20 18.58 18.95 0.0M
2024-11-18 19.38 19.38 18.25 18.76 0.0M
2024-11-14 18.47 19.48 18.47 19.00 0.1M
2024-11-13 20.25 20.25 19.00 19.09 0.1M
2024-11-12 20.49 20.49 19.70 19.98 0.0M
2024-11-11 20.45 20.50 19.82 19.95 0.1M
2024-11-08 21.95 21.95 20.50 20.86 0.1M
2024-11-07 21.09 21.09 20.50 20.94 0.3M
2024-11-06 20.25 20.49 19.82 20.09 0.0M
2024-11-05 20.59 20.59 19.55 20.15 0.0M
2024-11-04 20.96 20.96 19.72 20.05 0.1M
2024-11-01 19.55 20.90 19.43 20.22 0.0M
2024-10-31 19.04 20.39 19.04 19.92 0.0M
2024-10-30 20.35 20.35 19.14 19.52 0.0M
2024-10-29 19.14 20.47 18.80 19.93 0.0M
2024-10-28 20.00 20.49 19.11 19.53 0.0M
2024-10-25 20.05 20.99 19.43 19.72 0.0M
2024-10-24 19.57 20.96 19.04 20.45 8.6M
2024-10-23 21.43 21.43 19.96 19.97 0.5M
2024-10-22 22.73 22.73 20.80 21.01 0.2M
2024-10-21 21.88 21.88 21.02 21.66 0.3M
2024-10-18 19.30 20.84 19.06 20.84 0.1M
2024-10-17 19.40 20.24 18.75 19.85 0.2M
2024-10-16 19.21 20.29 18.41 19.47 0.2M
2024-10-15 20.40 20.40 19.21 19.36 0.1M
2024-10-14 21.40 21.40 20.00 20.22 0.1M
2024-10-11 21.49 21.50 20.50 21.05 0.1M
2024-10-10 21.60 21.60 20.40 21.30 0.1M
2024-10-09 21.53 21.90 20.70 21.37 0.1M
2024-10-08 21.80 22.72 21.05 21.69 0.2M
2024-10-07 21.30 23.43 21.01 21.64 0.7M
2024-10-04 22.20 24.00 20.01 21.57 1.2M
2024-10-03 22.56 23.01 21.30 21.85 0.6M
2024-10-01 23.67 24.35 22.25 22.53 0.6M
2024-09-30 22.88 23.38 22.26 23.08 0.4M
2024-09-27 24.24 24.72 22.26 22.67 0.5M
2024-09-26 25.45 25.45 23.10 24.07 0.7M
2024-09-25 25.74 25.90 24.20 25.06 0.8M
2024-09-24 25.10 25.50 24.10 25.19 1.2M
2024-09-23 26.00 27.50 23.73 25.75 3.1M
2024-09-20 20.80 24.32 20.80 24.32 4.2M
2024-09-19 22.38 22.45 19.55 20.27 1.1M
2024-09-18 22.75 24.76 21.11 21.48 1.4M
2024-09-17 23.51 27.00 20.20 22.51 7.0M
2024-09-16 19.01 22.81 18.81 22.81 4.1M
2024-09-13 19.41 19.94 18.51 19.01 0.7M
2024-09-12 20.56 20.87 18.51 19.41 1.1M
2024-09-11 20.00 21.25 20.00 20.31 3.2M
2024-09-10 18.00 20.10 18.00 19.50 3.0M
2024-09-09 16.19 18.87 15.50 17.75 5.9M
2024-09-06 15.57 16.99 15.01 15.73 0.8M
2024-09-05 15.16 15.54 15.16 15.32 0.0M
2024-09-04 15.25 15.42 14.90 15.13 0.0M
2024-09-03 16.29 16.29 14.90 15.47 0.2M
2024-09-02 16.00 16.15 15.38 15.65 0.1M
2024-08-30 15.89 15.99 15.15 15.62 0.1M
2024-08-29 16.02 16.07 15.57 15.89 0.0M
2024-08-28 15.89 16.28 15.53 15.85 0.1M
2024-08-27 15.62 15.84 14.11 15.65 0.1M
2024-08-26 16.70 16.94 14.99 15.62 0.2M
2024-08-23 16.35 16.35 15.90 16.12 0.1M
2024-08-22 15.98 16.30 15.70 16.05 0.1M
2024-08-21 16.10 16.19 15.25 15.72 0.1M
2024-08-20 15.50 16.20 15.40 16.03 0.3M
2024-08-19 15.69 15.96 15.11 15.37 0.1M
2024-08-16 15.25 15.99 15.25 15.38 0.1M
2024-08-14 15.82 16.32 14.85 15.18 0.2M
2024-08-13 16.53 16.53 15.11 15.88 0.1M
2024-08-12 16.05 16.88 16.00 16.20 0.1M
2024-08-09 16.70 17.24 16.57 16.71 0.0M
2024-08-08 16.65 17.19 16.27 16.78 0.1M
2024-08-07 16.78 16.78 16.04 16.15 0.0M
2024-08-06 16.63 16.99 15.00 16.08 0.1M
2024-08-05 16.85 16.85 15.85 16.10 0.1M
2024-08-02 17.17 17.17 16.30 16.54 0.2M
2024-08-01 17.36 17.59 16.85 16.90 0.1M
2024-07-31 17.64 17.64 17.11 17.36 0.1M
2024-07-30 17.40 17.69 16.70 17.29 0.2M
2024-07-29 17.02 17.99 16.55 16.98 0.2M
2024-07-26 16.20 16.94 16.20 16.71 0.1M
2024-07-25 17.29 17.30 16.16 16.46 0.2M
2024-07-24 16.04 17.30 16.04 16.59 0.1M
2024-07-23 17.33 17.33 16.00 16.39 0.1M
2024-07-22 17.40 17.40 16.32 16.62 0.2M
2024-07-19 17.00 17.59 16.56 16.69 0.1M
2024-07-18 17.50 17.99 16.50 17.08 0.1M
2024-07-16 17.31 18.90 17.31 17.78 0.2M
2024-07-15 17.89 17.97 17.17 17.62 0.1M
2024-07-12 17.21 17.97 17.21 17.72 0.2M
2024-07-11 18.20 18.20 17.77 17.87 0.1M
2024-07-10 17.95 18.45 17.75 17.93 0.1M
2024-07-09 18.00 18.39 17.51 17.90 0.1M
2024-07-08 17.90 18.07 17.52 17.86 0.1M
2024-07-05 18.30 18.30 17.82 17.90 0.1M
2024-07-04 18.35 18.45 17.73 17.92 0.2M
2024-07-03 18.25 18.45 17.60 18.00 0.2M
2024-07-02 18.29 18.29 17.81 18.10 0.1M
2024-07-01 18.24 18.37 17.80 17.93 0.1M
2024-06-28 18.49 18.84 17.83 18.01 0.1M
2024-06-27 19.00 19.00 18.00 18.13 0.1M
2024-06-26 19.40 19.40 18.55 18.85 0.2M
2024-06-25 19.48 19.48 18.96 19.05 0.1M
2024-06-24 19.50 19.74 18.69 18.94 0.1M
2024-06-21 19.73 19.73 19.16 19.35 0.2M
2024-06-20 19.45 19.65 19.00 19.33 0.4M
2024-06-19 19.94 19.94 19.03 19.15 0.2M
2024-06-18 19.20 19.95 19.00 19.30 0.4M
2024-06-14 19.36 20.48 18.27 19.15 0.5M
2024-06-13 18.80 20.75 18.28 19.77 1.9M
2024-06-12 17.39 18.45 17.05 17.87 6.8M
2024-06-11 16.88 17.20 16.61 17.15 0.1M
2024-06-10 16.70 17.10 16.51 16.89 0.1M
2024-06-07 16.50 17.49 15.32 16.71 0.2M
2024-06-06 16.74 16.74 16.26 16.56 0.0M
2024-06-05 15.90 16.60 15.10 16.41 0.1M
2024-06-04 16.25 16.40 15.10 15.25 2.2M
2024-06-03 16.31 16.59 15.70 15.97 0.1M
2024-05-31 16.04 16.49 15.80 15.99 0.0M
2024-05-30 16.49 16.60 15.61 15.73 0.1M
2024-05-29 16.53 17.24 16.00 16.27 0.2M
2024-05-28 16.21 16.89 16.05 16.21 0.1M
2024-05-27 18.19 18.19 16.21 16.63 0.3M
2024-05-24 18.20 18.20 17.60 17.75 0.1M
2024-05-23 17.52 19.00 17.45 17.85 0.1M
2024-05-22 18.00 18.25 17.62 17.84 0.0M
2024-05-21 18.40 18.49 17.75 18.04 0.1M
2024-05-18 18.40 18.30 17.70 18.29 0.0M
2024-05-17 18.00 18.50 17.75 17.84 0.1M
2024-05-16 18.34 18.34 17.72 17.80 0.1M
2024-05-15 17.80 18.44 17.80 18.02 0.1M
2024-05-14 18.34 18.85 17.71 17.98 0.1M
2024-05-13 17.80 18.42 17.60 17.94 0.0M
2024-05-10 17.91 18.48 17.60 17.87 0.0M
2024-05-09 18.64 18.82 18.11 18.25 0.1M
2024-05-08 19.20 19.20 18.10 18.34 0.2M
2024-05-07 17.40 19.28 17.21 19.08 1.0M
2024-05-06 17.99 17.99 17.10 17.53 0.1M
2024-05-03 17.75 18.06 17.18 17.75 0.1M
2024-05-02 18.30 18.30 17.70 17.82 0.2M
2024-04-30 18.05 18.30 17.50 17.98 0.1M
2024-04-29 18.39 18.39 17.10 17.79 0.1M
2024-04-26 18.35 18.50 17.82 18.06 0.1M
2024-04-25 18.30 18.35 17.71 18.03 0.1M
2024-04-24 17.80 18.50 17.80 18.07 0.2M
2024-04-23 17.89 18.30 17.20 17.93 0.5M
2024-04-22 17.55 17.88 16.90 17.49 0.5M
2024-04-19 16.65 17.99 16.51 17.18 0.2M
2024-04-18 18.38 18.49 16.26 16.65 0.1M
2024-04-16 18.00 18.15 17.20 17.58 0.1M
2024-04-15 17.55 18.45 17.10 18.03 0.1M
2024-04-12 19.24 19.24 17.55 18.27 0.1M
2024-04-10 19.34 19.34 18.28 18.51 0.1M
2024-04-09 19.00 19.62 18.55 18.96 0.1M
2024-04-08 19.50 19.50 18.55 18.99 0.0M
2024-04-05 19.06 20.25 19.06 19.56 0.1M
2024-04-04 20.09 20.09 19.21 19.66 0.2M
2024-04-03 19.14 19.14 18.00 19.14 0.2M
2024-04-02 17.99 18.23 17.53 18.23 0.0M
2024-04-01 17.29 17.37 16.88 17.37 0.0M
2024-03-28 15.71 16.55 15.01 16.55 0.2M
2024-03-27 16.13 16.69 15.71 15.77 0.1M
2024-03-26 16.80 16.80 16.41 16.53 0.0M
2024-03-22 15.50 16.08 15.50 16.08 0.1M
2024-03-21 14.60 15.61 14.60 15.32 0.1M
2024-03-20 14.88 15.97 14.88 15.10 0.1M
2024-03-19 16.00 16.65 15.50 15.62 0.1M
2024-03-18 15.45 16.89 15.45 16.15 0.1M
2024-03-15 16.50 16.95 16.00 16.14 0.2M
2024-03-14 16.01 17.41 15.96 16.26 0.8M
2024-03-13 17.63 18.46 16.79 16.79 0.1M
2024-03-12 17.71 18.80 17.63 17.67 0.1M
2024-03-11 18.80 19.50 17.86 18.55 0.2M
2024-03-07 19.28 19.77 18.01 18.80 0.1M
2024-03-06 19.79 19.79 18.69 18.90 0.0M
2024-03-05 19.50 19.74 18.60 19.32 0.1M
2024-03-04 19.60 19.85 19.15 19.37 0.1M
2024-03-02 20.93 20.93 19.12 19.31 0.1M
2024-03-01 19.51 20.66 19.51 20.12 2.4M
2024-02-29 20.45 20.45 19.50 20.18 0.0M
2024-02-28 20.55 22.00 19.99 19.99 0.2M
2024-02-27 21.55 22.60 20.83 21.04 0.1M
2024-02-26 22.89 22.89 21.80 21.92 0.1M
2024-02-23 22.25 22.30 21.65 21.82 0.1M
2024-02-22 22.99 22.99 21.65 21.81 0.1M
2024-02-21 22.50 22.99 21.81 21.97 0.0M
2024-02-20 23.00 23.50 22.01 22.24 0.1M
2024-02-19 23.18 23.18 22.15 22.67 0.2M
2024-02-16 21.40 22.08 21.40 22.08 0.1M
2024-02-15 20.45 21.03 20.06 21.03 0.1M
2024-02-14 21.11 21.72 19.73 20.03 0.2M
2024-02-13 20.88 20.99 20.25 20.70 0.1M
2024-02-12 23.40 23.40 21.26 21.26 0.2M
2024-02-09 22.50 23.10 21.51 22.37 0.2M
2024-02-08 22.49 22.60 22.10 22.50 0.1M
2024-02-07 22.24 22.40 21.73 22.17 0.1M
2024-02-06 22.35 22.35 20.90 22.21 0.1M
2024-02-05 22.60 22.60 21.75 21.91 0.1M
2024-02-02 23.95 23.95 22.50 22.66 0.1M
2024-02-01 24.55 24.55 22.93 23.29 0.2M
2024-01-31 24.51 25.50 23.96 24.13 0.2M
2024-01-30 24.90 25.60 24.20 24.62 0.4M
2024-01-29 23.00 24.50 22.73 24.50 0.6M
2024-01-25 21.55 22.28 21.13 22.28 0.5M
2024-01-24 18.82 20.29 18.82 20.26 0.2M
2024-01-23 20.00 21.15 18.12 18.45 0.3M
2024-01-20 20.19 21.28 19.80 20.13 0.2M
2024-01-19 21.30 21.30 20.15 20.48 0.1M
2024-01-18 21.48 21.48 20.10 20.45 0.1M
2024-01-17 21.45 22.00 20.01 20.39 0.2M
2024-01-16 22.78 22.78 20.80 21.04 0.1M
2024-01-15 22.73 22.99 22.05 22.23 0.0M
2024-01-12 23.10 23.65 22.27 22.73 0.2M
2024-01-11 23.99 24.51 22.55 23.03 0.2M
2024-01-10 24.49 24.49 23.00 23.50 0.2M
2024-01-09 23.29 24.50 22.82 23.58 0.2M
2024-01-08 23.20 23.45 22.30 22.66 0.3M
2024-01-05 21.98 22.60 21.75 22.15 0.2M
2024-01-04 21.35 22.00 20.99 21.70 0.2M
2024-01-03 19.94 21.30 18.13 20.85 0.3M
2024-01-02 19.60 19.95 19.35 19.55 0.1M
2024-01-01 19.77 19.99 19.36 19.67 0.0M