MPDLLtd (MPDL)

MPDL
🏛️ Inde →
42.26
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 41.45 45.00 41.45 42.26 0.0M
2025-09-25 46.06 47.20 43.45 43.60 0.0M
2025-09-24 48.07 49.67 45.68 45.72 0.0M
2025-09-23 50.53 51.60 48.02 48.07 0.0M
2025-09-22 52.10 52.10 50.53 50.53 0.0M
2025-09-19 52.95 53.19 48.60 53.17 0.0M
2025-09-18 51.18 52.67 48.71 50.66 0.0M
2025-09-17 46.38 51.18 46.38 51.18 0.0M
2025-09-16 48.50 49.20 48.00 48.82 0.0M
2025-09-15 49.81 49.81 47.32 48.49 0.0M
2025-09-12 52.00 52.00 49.81 49.81 0.0M
2025-09-11 54.75 54.77 50.50 52.40 0.0M
2025-09-10 53.20 57.20 52.55 52.55 0.0M
2025-09-09 53.14 56.00 50.73 55.19 0.0M
2025-09-08 56.50 56.50 52.02 53.40 0.0M
2025-09-05 56.96 56.96 52.05 54.74 0.0M
2025-09-04 55.70 55.70 50.44 54.25 0.0M
2025-09-03 50.40 53.18 50.40 53.09 0.0M
2025-09-02 48.26 50.92 48.26 50.66 0.0M
2025-09-01 49.08 49.08 46.86 48.50 0.0M
2025-08-28 49.32 49.32 49.32 49.32 0.0M
2025-08-26 47.20 49.56 45.07 49.56 0.0M
2025-08-25 50.35 50.35 46.10 47.20 0.0M
2025-08-22 50.75 50.75 46.56 47.96 0.0M
2025-08-21 48.05 52.80 48.05 48.34 0.0M
2025-08-20 46.06 50.32 45.85 50.32 0.0M
2025-08-19 45.87 48.39 45.87 48.00 0.0M
2025-08-18 46.00 46.23 44.06 46.10 0.0M
2025-08-14 48.57 48.57 46.23 46.23 0.0M
2025-08-13 49.84 49.84 48.57 48.66 0.0M
2025-08-12 54.82 56.04 50.73 51.12 0.0M
2025-08-11 52.75 54.29 51.60 53.38 0.0M
2025-08-08 51.72 51.72 51.71 51.72 0.0M
2025-08-07 49.63 52.11 49.63 51.72 0.0M
2025-08-06 51.58 52.84 47.82 49.63 0.0M
2025-08-05 48.00 50.33 47.94 50.33 0.0M
2025-08-04 46.90 47.94 46.90 47.94 0.0M
2025-08-01 46.89 47.12 45.66 45.66 0.0M
2025-07-31 43.34 46.43 43.34 44.95 0.0M
2025-07-30 46.00 47.27 43.20 44.22 0.0M
2025-07-29 46.92 46.93 42.57 45.02 0.0M
2025-07-28 43.66 46.74 43.00 44.70 0.0M
2025-07-25 48.58 48.97 44.52 44.52 0.0M
2025-07-24 45.56 48.86 44.63 46.64 0.0M
2025-07-23 45.06 49.73 45.06 46.54 0.0M
2025-07-22 49.84 49.85 47.39 47.39 0.0M
2025-07-21 49.30 49.87 47.72 49.85 0.0M
2025-07-18 49.00 49.00 47.50 47.50 0.0M
2025-07-17 48.06 50.80 47.06 50.00 0.0M
2025-07-16 53.80 53.80 48.70 48.74 0.0M
2025-07-15 47.62 51.29 47.62 51.26 0.0M
2025-07-14 48.85 48.85 48.85 48.85 0.0M
2025-07-11 49.30 49.30 47.16 48.21 0.0M
2025-07-10 47.00 49.35 47.00 49.30 0.0M
2025-07-09 47.40 47.40 46.00 47.00 0.0M
2025-07-08 47.79 47.79 47.49 47.49 0.0M
2025-07-07 45.70 47.50 44.00 46.00 0.0M
2025-07-04 45.48 45.48 45.28 45.28 0.0M
2025-07-03 46.65 47.65 44.40 44.65 0.0M
2025-07-02 48.06 48.06 46.64 46.65 0.0M
2025-07-01 49.78 49.78 48.26 49.09 0.0M
2025-06-30 49.54 50.97 47.51 50.79 0.0M
2025-06-27 48.57 48.57 48.57 48.57 0.0M
2025-06-26 52.54 52.54 48.36 48.57 0.0M
2025-06-25 46.57 50.15 46.57 50.15 0.0M
2025-06-24 49.98 49.98 49.00 49.00 0.0M
2025-06-23 49.96 49.98 48.55 49.98 0.0M
2025-06-20 49.83 49.83 47.58 47.60 0.0M
2025-06-18 50.92 50.92 46.31 49.83 0.0M
2025-06-17 51.99 51.99 48.50 48.50 0.0M
2025-06-16 49.60 54.05 49.42 49.65 0.0M
2025-06-13 52.70 52.78 50.78 51.50 0.0M
2025-06-12 54.88 54.88 52.71 52.78 0.0M
2025-06-11 60.62 60.62 54.87 55.02 0.0M
2025-06-10 57.75 57.75 57.75 57.75 0.0M
2025-06-09 53.79 55.60 53.75 55.00 0.0M
2025-06-06 53.79 53.79 53.79 53.79 0.0M
2025-06-05 53.81 53.81 53.79 53.79 0.0M
2025-06-04 51.20 51.25 51.20 51.25 0.0M
2025-06-03 46.65 48.98 45.01 48.81 0.0M
2025-06-02 46.65 46.67 43.50 46.65 0.0M
2025-05-30 44.45 44.45 44.45 44.45 0.0M
2025-05-29 44.45 46.67 44.45 44.45 0.0M
2025-05-28 41.06 44.45 41.06 44.45 0.0M
2025-05-27 40.02 42.75 39.52 42.34 0.0M
2025-05-26 41.60 41.62 41.01 41.60 0.0M
2025-05-22 41.90 41.90 41.10 41.62 0.0M
2025-05-21 42.75 42.75 40.00 41.90 0.0M
2025-05-20 43.07 43.07 40.95 40.95 0.0M
2025-05-19 41.03 43.07 41.00 43.07 0.0M
2025-05-15 43.00 43.58 41.00 41.03 0.0M
2025-05-14 39.95 41.94 39.95 41.51 0.0M
2025-05-13 39.86 39.95 39.74 39.95 0.0M
2025-05-12 39.80 42.00 38.00 38.05 0.0M
2025-05-09 40.00 40.00 40.00 40.00 0.0M
2025-05-08 43.65 43.65 40.66 40.75 0.0M
2025-05-07 42.80 42.80 42.79 42.79 0.0M
2025-05-06 45.04 45.04 45.04 45.04 0.0M
2025-05-05 47.45 47.75 47.41 47.41 0.0M
2025-05-02 49.90 49.90 49.90 49.90 0.0M
2025-04-30 49.90 49.90 49.90 49.90 0.0M
2025-04-24 50.00 50.00 50.00 50.00 0.0M
2025-04-23 52.00 52.00 50.00 50.00 0.0M
2025-04-22 50.50 50.50 50.50 50.50 0.0M
2025-04-21 48.10 50.50 48.10 50.50 0.0M
2025-04-17 48.10 48.10 48.10 48.10 0.0M
2025-04-16 48.10 48.10 48.10 48.10 0.0M
2025-04-11 48.10 48.10 48.10 48.10 0.0M
2025-04-08 48.05 48.10 48.05 48.10 0.0M
2025-04-07 49.00 49.00 49.00 49.00 0.0M
2025-04-04 49.00 49.24 49.00 49.24 0.0M
2025-04-02 49.98 49.98 49.98 49.98 0.0M
2025-03-27 50.96 50.96 49.98 49.98 0.0M
2025-03-26 51.00 51.00 51.00 51.00 0.0M
2025-03-25 52.00 52.00 52.00 52.00 0.0M
2025-03-24 52.02 52.02 52.02 52.02 0.0M
2025-03-21 50.00 51.00 50.00 51.00 0.0M
2025-03-20 51.00 51.00 50.00 50.00 0.0M
2025-03-19 51.00 51.00 51.00 51.00 0.0M
2025-03-18 51.00 51.00 51.00 51.00 0.0M
2025-03-17 51.00 51.00 51.00 51.00 0.0M
2025-03-11 51.00 51.00 51.00 51.00 0.0M
2025-03-10 53.47 53.47 51.00 51.00 0.0M
2025-03-07 50.93 50.93 46.09 50.93 0.0M
2025-03-06 48.20 48.51 48.20 48.51 0.0M
2025-03-05 44.00 46.20 44.00 46.20 0.0M
2025-03-04 46.20 46.20 44.00 44.00 0.0M
2025-03-03 45.00 45.00 44.00 44.00 0.0M
2025-02-28 45.13 47.50 45.13 45.13 0.0M
2025-02-27 49.78 49.78 47.50 47.50 0.0M
2025-02-25 52.00 52.00 49.78 49.78 0.0M
2025-02-24 52.40 52.40 52.40 52.40 0.0M
2025-02-21 55.10 55.10 52.49 52.49 0.0M
2025-02-20 52.00 52.49 52.00 52.49 0.0M
2025-02-19 52.50 52.50 52.49 52.49 0.0M
2025-02-18 52.71 52.71 50.08 50.08 0.0M
2025-02-17 52.71 52.71 52.71 52.71 0.0M
2025-02-14 50.20 50.20 50.20 50.20 0.0M
2025-02-13 47.90 50.25 47.90 50.25 0.0M
2025-02-12 50.37 50.37 47.86 47.86 0.0M
2025-02-11 53.00 53.00 50.37 50.37 0.0M
2025-02-10 52.75 55.66 52.01 53.02 0.0M
2025-02-07 52.25 57.75 52.25 53.01 0.0M
2025-02-06 54.99 55.00 49.93 55.00 0.0M
2025-02-05 55.06 55.06 52.55 52.55 0.0M
2025-02-04 59.43 59.43 53.77 55.12 0.0M
2025-02-03 57.44 57.44 54.58 56.60 0.0M
2025-02-01 55.00 57.58 55.00 57.45 0.0M
2025-01-31 53.20 56.99 53.20 55.00 0.0M
2025-01-30 56.05 58.77 53.25 55.99 0.0M
2025-01-29 59.00 59.00 56.05 56.05 0.0M
2025-01-28 61.99 61.99 56.42 59.00 0.0M
2025-01-27 60.00 60.00 59.38 59.38 0.0M
2025-01-24 65.30 68.72 62.18 62.50 0.0M
2025-01-23 64.64 68.56 62.04 65.45 0.0M
2025-01-22 66.50 66.50 62.40 65.30 0.0M
2025-01-21 69.00 69.00 65.65 65.67 0.0M
2025-01-20 67.66 70.99 64.30 69.10 0.0M
2025-01-17 67.03 69.00 67.03 67.66 0.0M
2025-01-16 62.30 65.73 62.28 65.72 0.0M
2025-01-15 58.99 62.84 58.99 62.61 0.0M
2025-01-14 60.00 61.00 59.03 59.86 0.0M
2025-01-13 64.09 65.40 62.13 62.13 0.0M
2025-01-10 69.41 69.41 65.40 65.40 0.0M
2025-01-09 71.98 71.98 68.73 68.73 0.0M
2025-01-08 71.99 73.43 68.40 72.34 0.0M
2025-01-07 72.69 74.00 68.45 71.99 0.0M
2025-01-06 72.50 72.50 69.90 71.98 0.0M
2025-01-03 79.33 79.33 73.53 73.57 0.0M
2025-01-02 87.75 87.75 77.07 77.39 0.0M
2025-01-01 88.00 92.00 83.00 85.63 0.0M