Megasoft Ltd

MSFT
🏛️ Inde →
158.45
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
2022-12-30 34.00 34.00 32.60 32.80 0.0M
2022-12-29 34.00 34.00 32.25 32.55 0.0M
2022-12-28 35.00 35.00 31.65 33.05 0.0M
2022-12-27 33.85 33.85 31.45 33.45 0.0M
2022-12-26 30.20 33.20 29.25 33.20 0.1M
2022-12-23 32.75 32.75 30.20 30.20 0.0M
2022-12-22 33.90 34.00 32.00 33.55 0.0M
2022-12-21 36.00 36.00 32.90 33.90 0.0M
2022-12-20 37.50 37.50 34.15 34.50 0.0M
2022-12-19 34.55 35.95 34.55 35.80 0.0M
2022-12-16 35.55 35.95 34.30 34.90 0.0M
2022-12-15 34.65 36.10 34.45 35.40 0.0M
2022-12-14 35.65 35.65 34.40 34.65 0.0M
2022-12-13 35.30 36.75 34.15 35.70 0.0M
2022-12-12 36.20 36.20 34.25 34.50 0.0M
2022-12-09 36.05 36.05 34.90 35.00 0.0M
2022-12-08 36.50 37.00 35.80 36.00 0.0M
2022-12-07 36.50 37.20 36.50 36.80 0.0M
2022-12-06 35.65 37.35 35.65 36.55 0.0M
2022-12-05 35.70 36.95 35.70 36.30 0.0M
2022-12-02 37.00 37.05 36.60 36.75 0.0M
2022-12-01 37.10 37.30 36.25 36.65 0.0M
2022-11-30 36.50 37.70 36.15 36.85 0.0M
2022-11-29 38.70 38.70 37.00 37.15 0.0M
2022-11-28 36.35 38.50 36.35 38.15 0.0M
2022-11-25 37.10 37.90 36.20 36.95 0.0M
2022-11-24 36.50 37.25 36.00 36.75 0.0M
2022-11-23 36.20 37.30 35.60 36.35 0.0M
2022-11-22 36.70 37.25 35.95 36.10 0.0M
2022-11-21 37.00 37.70 35.65 36.40 0.0M
2022-11-18 37.60 37.60 36.05 37.45 0.2M
2022-11-17 34.00 35.85 33.65 35.85 0.0M
2022-11-16 35.25 35.70 34.00 34.15 0.0M
2022-11-15 36.30 37.10 35.15 35.35 0.0M
2022-11-14 38.70 38.70 36.20 36.95 0.0M
2022-11-11 38.90 39.00 37.50 37.75 0.0M
2022-11-10 39.20 39.75 38.10 38.35 0.0M
2022-11-09 37.50 39.05 37.50 38.55 0.0M
2022-11-07 41.00 41.00 38.10 38.20 0.0M
2022-11-04 41.95 41.95 39.10 39.60 0.0M
2022-11-03 41.30 42.40 40.00 40.85 0.2M
2022-11-02 38.00 38.55 37.05 38.55 0.0M
2022-11-01 31.85 35.05 31.85 35.05 0.0M
2022-10-31 32.60 33.00 31.80 31.90 0.0M
2022-10-28 33.20 33.20 31.40 32.65 0.0M
2022-10-27 32.40 33.90 31.50 32.05 0.0M
2022-10-25 34.10 34.75 32.60 33.50 0.0M
2022-10-24 33.50 35.20 33.50 34.80 0.0M
2022-10-21 37.00 37.00 33.35 33.90 0.0M
2022-10-20 35.00 35.20 33.75 34.70 0.0M
2022-10-19 35.25 35.30 33.00 34.20 0.0M
2022-10-18 35.30 35.30 34.25 34.55 0.0M
2022-10-17 34.85 35.70 34.80 35.30 0.0M
2022-10-14 35.70 36.50 35.40 35.50 0.0M
2022-10-13 36.65 37.05 34.40 35.05 0.0M
2022-10-12 35.60 37.65 35.55 36.75 0.0M
2022-10-11 38.00 38.00 36.20 36.95 0.0M
2022-10-10 38.00 38.00 36.40 37.55 0.0M
2022-10-07 36.55 37.55 36.10 37.55 0.0M
2022-10-06 36.60 37.70 35.15 35.80 0.0M
2022-10-04 37.30 38.25 35.50 36.65 0.0M
2022-10-03 38.25 38.25 35.65 37.05 0.0M
2022-09-30 35.65 37.25 35.25 37.25 0.0M
2022-09-29 37.15 38.25 35.50 35.50 0.1M
2022-09-28 37.85 38.90 37.00 37.35 0.0M
2022-09-27 39.00 39.00 37.80 38.05 0.0M
2022-09-26 39.30 39.35 37.50 38.15 0.0M
2022-09-23 38.80 39.85 38.25 39.45 0.0M
2022-09-22 40.00 40.30 38.45 38.85 0.0M
2022-09-21 40.50 40.75 38.65 39.05 0.0M
2022-09-20 39.55 41.35 39.50 40.50 0.0M
2022-09-19 40.15 40.70 39.10 39.40 0.0M
2022-09-16 40.90 41.50 39.35 40.30 0.0M
2022-09-15 41.65 42.50 41.20 41.40 0.0M
2022-09-14 41.05 41.65 40.25 41.15 0.0M
2022-09-13 42.50 43.90 41.50 41.65 0.0M
2022-09-12 42.50 44.00 42.10 43.25 0.0M
2022-09-09 42.70 42.70 41.30 42.10 0.0M
2022-09-08 38.30 40.70 38.30 40.70 0.0M
2022-09-07 39.45 39.45 38.50 38.80 0.0M
2022-09-06 38.90 40.10 38.20 38.80 0.0M
2022-09-05 39.85 40.00 38.70 39.20 0.0M
2022-09-02 38.85 40.10 38.05 39.45 0.0M
2022-09-01 38.50 39.50 37.50 38.20 0.0M
2022-08-30 36.45 39.10 35.45 38.95 0.1M
2022-08-29 38.75 39.85 37.30 37.30 0.1M
2022-08-26 39.35 40.90 38.70 39.25 0.0M
2022-08-25 39.55 40.75 39.50 39.70 0.0M
2022-08-24 41.25 41.30 39.20 40.25 0.0M
2022-08-23 39.60 41.05 38.75 40.85 0.0M
2022-08-22 40.00 42.20 39.05 39.50 0.0M
2022-08-19 39.10 41.05 38.50 40.25 0.1M
2022-08-18 40.00 40.45 38.50 39.10 0.0M
2022-08-17 40.00 40.55 37.80 40.25 0.0M
2022-08-16 38.70 40.25 38.70 39.70 0.0M
2022-08-12 40.25 40.95 39.00 39.95 0.0M
2022-08-11 42.00 43.00 40.20 41.05 0.0M
2022-08-10 42.30 43.60 41.50 42.10 0.0M
2022-08-08 44.30 44.45 41.90 42.65 0.0M
2022-08-05 45.50 45.50 43.00 43.95 0.0M
2022-08-04 45.50 46.30 44.00 45.10 0.0M
2022-08-03 46.10 46.35 44.15 45.50 0.0M
2022-08-02 46.15 48.00 44.50 45.90 0.0M
2022-08-01 46.65 46.65 43.50 46.15 0.0M
2022-07-29 43.00 45.85 43.00 45.30 0.0M
2022-07-28 44.60 45.00 42.35 44.05 0.0M
2022-07-27 44.60 44.60 42.50 43.30 0.0M
2022-07-26 44.75 44.80 43.00 43.20 0.0M
2022-07-25 46.75 46.75 44.15 44.20 0.0M
2022-07-22 47.70 47.70 45.50 45.85 0.0M
2022-07-21 47.30 47.50 44.50 47.05 0.0M
2022-07-20 47.65 47.65 45.75 46.25 0.1M
2022-07-19 45.40 45.40 45.40 45.40 0.0M
2022-07-18 43.25 43.25 43.25 43.25 0.0M
2022-07-15 40.45 41.20 39.80 41.20 0.0M
2022-07-14 43.10 43.10 39.00 39.25 0.2M
2022-07-13 41.05 41.05 41.05 41.05 0.0M
2022-07-12 38.30 39.10 38.25 39.10 0.0M
2022-07-11 35.90 37.25 35.60 37.25 0.0M
2022-07-08 36.05 36.60 35.20 35.50 0.0M
2022-07-07 36.05 36.75 35.40 35.75 0.0M
2022-07-06 35.40 36.25 34.75 35.95 0.0M
2022-07-05 36.35 36.60 35.20 35.70 0.0M
2022-07-04 36.65 36.85 34.80 35.45 0.0M
2022-07-01 37.10 37.10 35.35 35.55 0.0M
2022-06-30 38.50 38.50 36.60 36.85 0.0M
2022-06-29 37.80 38.60 37.55 38.25 0.0M
2022-06-28 39.10 39.10 36.95 38.65 0.0M
2022-06-27 38.90 40.70 38.70 38.85 0.0M
2022-06-24 39.65 39.65 38.25 38.90 0.0M
2022-06-23 36.80 38.30 36.70 37.95 0.0M
2022-06-22 38.70 38.70 36.50 36.55 0.0M
2022-06-21 36.95 37.90 36.10 37.90 0.0M
2022-06-20 38.10 38.10 36.10 36.10 0.0M
2022-06-17 39.50 39.50 38.00 38.00 0.1M
2022-06-16 41.90 42.35 39.55 40.00 0.0M
2022-06-15 42.80 42.85 40.45 41.60 0.0M
2022-06-14 42.70 43.00 41.00 41.95 0.0M
2022-06-13 43.50 43.95 41.80 41.95 0.0M
2022-06-10 45.40 45.40 43.05 43.80 0.0M
2022-06-09 45.05 46.25 42.85 44.60 0.0M
2022-06-08 47.90 48.80 44.65 45.10 0.0M
2022-06-07 45.30 47.90 45.30 46.50 0.0M
2022-06-06 48.85 49.35 46.55 47.05 0.0M
2022-06-03 51.60 52.60 48.85 48.85 0.0M
2022-06-02 49.30 52.25 48.65 51.40 0.2M
2022-06-01 50.55 50.55 47.90 49.90 0.0M
2022-05-31 47.35 48.15 45.55 48.15 0.0M
2022-05-30 45.55 45.90 44.85 45.90 0.0M
2022-05-27 44.80 45.35 43.15 43.75 0.0M
2022-05-26 43.40 43.85 42.05 43.40 0.0M
2022-05-25 44.00 44.55 42.65 42.80 0.0M
2022-05-24 44.95 45.50 43.50 44.25 0.0M
2022-05-23 44.50 46.65 44.50 44.90 0.0M
2022-05-20 44.90 45.95 44.65 45.60 0.0M
2022-05-19 42.60 44.25 42.15 43.80 0.0M
2022-05-18 45.95 46.00 43.40 43.70 0.0M
2022-05-17 43.50 45.25 43.50 45.20 0.0M
2022-05-16 42.00 45.00 42.00 43.10 0.0M
2022-05-13 46.50 46.50 42.50 42.90 0.0M
2022-05-12 42.35 44.90 42.35 44.70 0.0M
2022-05-11 45.75 46.00 42.90 43.95 0.0M
2022-05-10 44.65 47.70 44.65 45.15 0.0M
2022-05-09 44.25 47.75 43.85 45.45 0.0M
2022-05-06 49.00 49.00 44.65 45.50 0.0M
2022-05-05 48.00 48.95 46.95 47.00 0.0M
2022-05-04 46.90 47.70 45.95 46.85 0.0M
2022-05-02 45.25 49.35 45.25 45.60 0.0M
2022-04-29 51.00 51.25 47.05 47.05 0.0M
2022-04-28 48.50 49.50 48.10 49.50 0.0M
2022-04-27 48.00 48.40 46.70 47.15 0.0M
2022-04-26 51.90 51.90 48.05 48.75 0.0M
2022-04-25 50.65 52.00 50.30 50.30 0.0M
2022-04-22 52.00 53.85 51.60 52.90 0.0M
2022-04-21 54.50 54.80 52.15 52.65 0.0M
2022-04-20 54.80 55.90 52.60 53.55 0.0M
2022-04-19 54.70 56.25 53.00 54.10 0.1M
2022-04-18 51.35 54.85 50.25 53.60 0.1M
2022-04-13 55.75 56.05 52.30 52.50 0.0M
2022-04-12 57.25 59.00 54.70 55.05 0.0M
2022-04-11 58.00 59.85 57.05 57.55 0.0M
2022-04-08 60.40 60.40 56.25 57.30 0.0M
2022-04-07 60.05 60.05 58.15 59.15 0.1M
2022-04-06 55.30 57.20 53.50 57.20 0.0M
2022-04-05 54.90 55.90 52.55 54.50 0.0M
2022-04-04 56.55 56.55 53.55 55.10 0.1M
2022-04-01 53.90 53.90 53.90 53.90 0.0M
2022-03-31 51.35 51.35 51.35 51.35 0.8M
2022-03-30 46.90 48.95 46.50 48.95 0.3M
2022-03-29 47.30 49.70 45.95 46.65 0.1M
2022-03-28 48.50 51.60 46.85 47.35 0.1M
2022-03-25 51.10 51.80 49.00 49.30 0.0M
2022-03-24 52.80 52.90 50.25 50.80 0.0M
2022-03-23 51.75 52.85 51.75 52.85 0.0M
2022-03-22 50.00 51.10 48.30 50.35 0.2M
2022-03-21 53.00 54.00 50.05 50.25 0.0M
2022-03-17 54.50 54.50 51.00 52.65 0.0M
2022-03-16 53.50 55.20 52.00 53.20 0.0M
2022-03-15 54.05 54.05 51.00 52.60 0.0M
2022-03-14 51.50 51.50 50.00 51.50 0.0M
2022-03-11 48.40 49.05 47.10 49.05 0.0M
2022-03-10 46.75 46.75 46.75 46.75 0.0M
2022-03-09 42.05 44.55 42.05 44.55 0.0M
2022-03-08 43.00 45.95 42.45 42.45 0.1M
2022-03-07 47.20 47.20 44.65 44.65 0.1M
2022-03-04 47.00 47.00 46.90 47.00 0.0M
2022-03-03 44.80 44.80 44.80 44.80 0.0M
2022-03-02 40.20 42.70 40.00 42.70 0.0M
2022-02-28 39.00 42.00 38.70 40.70 0.1M
2022-02-25 40.40 42.50 40.40 40.70 0.1M
2022-02-24 42.50 42.50 42.50 42.50 0.0M
2022-02-23 43.60 47.40 43.60 44.70 0.1M
2022-02-22 45.25 46.25 45.25 45.25 0.1M
2022-02-21 49.00 49.95 47.60 47.60 0.0M
2022-02-18 53.50 53.50 49.95 50.10 0.0M
2022-02-17 53.80 55.20 51.55 52.55 0.0M
2022-02-16 55.70 57.00 52.25 53.00 0.1M
2022-02-15 56.00 56.00 53.10 55.00 0.1M
2022-02-14 57.00 58.40 55.85 55.85 0.0M
2022-02-11 61.00 61.00 58.65 58.75 0.0M
2022-02-10 59.50 63.35 59.50 61.70 0.0M
2022-02-09 61.00 61.50 58.05 61.30 0.0M
2022-02-08 58.20 61.10 55.30 60.40 0.1M
2022-02-07 61.80 62.95 57.35 58.20 0.0M
2022-02-04 63.20 63.80 60.00 60.10 0.1M
2022-02-03 67.40 67.40 63.10 63.15 0.1M
2022-02-02 66.50 70.00 65.10 66.40 0.0M
2022-02-01 71.00 71.85 67.20 68.15 0.0M
2022-01-31 70.95 71.70 66.70 68.45 0.1M
2022-01-28 71.40 72.95 67.50 70.20 0.1M
2022-01-27 62.90 69.50 62.90 69.50 0.2M
2022-01-25 66.20 66.20 66.20 66.20 0.0M
2022-01-24 69.65 72.75 69.65 69.65 0.0M
2022-01-21 74.80 74.80 68.15 73.30 0.3M
2022-01-20 71.25 71.25 71.25 71.25 0.0M
2022-01-19 66.95 67.90 66.95 67.90 0.0M
2022-01-18 64.70 64.70 63.20 64.70 0.1M
2022-01-17 55.85 61.65 55.85 61.65 0.2M
2022-01-14 58.75 58.75 58.75 58.75 0.2M
2022-01-13 61.80 61.80 61.80 61.80 0.1M
2022-01-12 66.55 66.55 65.05 65.05 0.1M
2022-01-11 73.85 73.90 68.45 68.45 0.1M
2022-01-10 71.30 77.80 70.85 72.05 0.3M
2022-01-07 80.70 80.70 74.55 74.55 0.1M
2022-01-06 75.55 82.90 75.55 78.45 0.2M
2022-01-05 87.75 87.75 79.45 79.50 0.2M
2022-01-04 83.60 83.60 79.65 83.60 0.2M
2022-01-03 72.15 79.65 72.15 79.65 0.2M