MRC Exim Ltd (MRCE)

MRCE
🏛️ Inde →
42.00
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
2021-12-31 19.10 19.20 17.60 19.08 0.1M
2021-12-30 18.28 18.30 18.28 18.29 0.0M
2021-12-29 17.10 17.46 17.10 17.46 0.1M
2021-12-28 16.50 16.74 16.50 16.63 0.1M
2021-12-27 15.20 16.42 15.20 15.95 0.1M
2021-12-24 15.00 15.75 15.00 15.64 0.0M
2021-12-23 15.51 16.00 15.30 15.40 0.1M
2021-12-22 16.00 16.10 16.00 16.10 0.1M
2021-12-21 15.70 15.70 14.93 15.70 0.1M
2021-12-20 15.00 15.45 14.74 15.45 0.0M
2021-12-17 14.50 15.20 14.50 15.20 0.1M
2021-12-16 14.10 14.48 14.10 14.48 0.0M
2021-12-15 13.31 14.09 13.31 14.09 0.1M
2021-12-14 12.75 13.89 12.75 13.89 0.0M
2021-12-13 13.75 13.75 13.25 13.25 0.0M
2021-12-10 13.20 14.00 13.20 13.75 0.0M
2021-12-09 13.80 13.80 13.50 13.67 0.0M
2021-12-08 12.70 13.59 12.70 13.25 0.0M
2021-12-07 12.61 12.97 12.50 12.97 0.1M
2021-12-06 12.63 12.63 12.50 12.50 0.0M
2021-12-03 12.00 12.04 11.25 12.03 0.0M
2021-12-02 11.47 11.47 11.47 11.47 0.1M
2021-12-01 10.84 10.93 10.84 10.93 0.0M
2021-11-30 10.39 10.41 10.39 10.41 0.0M
2021-11-29 9.50 9.92 9.50 9.92 0.1M
2021-11-26 9.45 9.45 8.66 9.45 0.1M
2021-11-25 9.00 9.00 9.00 9.00 0.0M
2021-11-24 9.00 9.00 9.00 9.00 0.0M
2021-11-23 9.39 9.39 8.71 8.71 0.0M
2021-11-22 10.08 10.08 9.12 9.12 0.0M
2021-11-18 10.35 10.45 9.50 9.60 0.4M
2021-11-17 9.96 9.96 9.96 9.96 0.0M
2021-11-16 9.49 9.49 9.49 9.49 0.0M
2021-11-15 9.04 9.04 9.04 9.04 0.0M
2021-11-12 8.61 8.61 8.61 8.61 0.0M
2021-11-11 8.20 8.20 8.20 8.20 0.0M
2021-11-10 7.81 7.81 7.81 7.81 0.0M
2021-11-09 7.44 7.44 7.44 7.44 0.0M
2021-11-08 7.09 7.09 7.09 7.09 0.0M
2021-11-04 6.76 6.76 6.76 6.76 0.0M
2021-11-03 6.86 6.86 6.15 6.15 0.1M
2021-11-02 6.24 6.24 6.24 6.24 0.1M
2021-11-01 5.68 5.68 5.50 5.68 0.1M
2021-10-29 5.17 5.17 4.27 5.17 0.1M
2021-10-28 5.50 5.50 4.51 4.70 0.0M
2021-10-27 5.00 5.00 5.00 5.00 0.0M
2021-10-20 5.00 5.00 5.00 5.00 0.0M
2021-10-19 5.20 5.20 4.82 4.82 0.0M
2021-10-18 4.94 5.35 4.94 5.35 0.1M
2021-09-30 5.01 5.48 5.01 5.48 0.1M
2021-09-17 5.50 5.56 5.50 5.56 0.1M
2021-09-15 5.32 5.32 5.32 5.32 0.0M
2021-09-14 5.60 5.60 5.60 5.60 0.0M
2021-09-13 5.50 5.87 5.50 5.87 0.1M
2021-09-09 5.41 5.85 5.41 5.78 0.0M
2021-09-03 5.69 5.69 5.69 5.69 0.0M
2021-09-02 4.94 5.98 4.94 5.98 0.0M
2021-09-01 5.50 5.50 5.48 5.48 0.0M
2021-08-31 5.80 6.85 5.56 6.85 0.0M
2021-08-30 7.40 7.40 6.50 6.95 0.0M
2021-08-27 6.95 6.95 6.95 6.95 0.0M
2021-08-26 8.05 8.05 6.28 6.28 0.0M
2021-08-24 7.85 7.85 7.85 7.85 0.0M
2021-08-13 7.35 7.35 7.35 7.35 0.0M
2021-08-10 6.56 7.65 6.56 7.42 0.1M
2021-08-09 8.30 8.30 7.16 7.16 0.0M
2021-08-04 7.94 7.94 7.94 7.94 0.0M
2021-08-03 6.81 7.90 6.81 7.75 0.1M
2021-08-02 7.90 8.00 7.20 7.50 0.1M
2021-07-30 8.00 8.10 7.35 7.87 0.1M
2021-07-29 7.87 8.50 7.87 8.50 0.0M
2021-07-28 7.86 7.86 7.86 7.86 0.0M
2021-07-27 7.69 8.33 7.69 7.85 0.0M
2021-07-26 7.70 7.70 7.70 7.70 0.0M
2021-07-23 7.95 7.98 7.06 7.66 0.0M
2021-07-22 8.15 8.30 7.49 7.95 0.1M
2021-07-20 7.45 7.47 7.40 7.44 0.2M
2021-07-19 7.20 7.49 5.75 6.89 0.2M
2021-07-16 6.70 6.70 5.06 6.35 0.1M
2021-07-15 6.21 6.32 6.21 6.27 0.0M
2021-07-14 6.25 6.25 6.22 6.22 0.0M
2021-07-13 5.65 6.47 5.65 5.99 0.0M
2021-07-12 5.60 5.70 5.59 5.68 0.1M
2021-07-09 6.55 6.55 5.00 5.36 0.1M
2021-07-08 6.75 7.49 5.70 6.25 0.1M
2021-07-07 7.37 7.37 6.25 6.40 0.1M
2021-07-06 6.75 6.75 6.00 6.37 0.2M
2021-07-05 6.29 6.85 5.50 5.95 0.1M
2021-07-02 6.20 7.30 6.10 6.83 0.1M
2021-07-01 7.05 7.05 6.10 6.82 0.1M
2021-06-30 5.80 6.25 5.80 6.25 0.1M
2021-06-29 5.40 6.17 5.00 5.70 0.3M
2021-06-28 5.38 5.42 5.38 5.42 0.0M
2021-06-25 5.70 5.70 5.05 5.45 0.1M
2021-06-24 5.50 5.60 5.00 5.55 0.1M
2021-06-23 5.50 5.50 5.00 5.23 0.0M
2021-06-22 5.69 5.70 5.00 5.17 0.1M
2021-06-21 5.34 5.35 5.34 5.35 0.0M
2021-06-18 5.20 5.25 5.19 5.24 0.1M
2021-06-17 5.01 5.35 4.90 5.12 0.1M
2021-06-16 6.09 6.09 4.31 5.06 0.1M
2021-06-15 5.20 5.20 5.20 5.20 0.0M
2021-06-14 5.75 5.75 4.60 5.45 0.1M
2021-06-11 5.32 5.34 5.32 5.32 0.1M
2021-06-10 5.60 5.60 4.80 5.30 0.2M
2021-06-09 5.04 5.60 4.45 4.84 0.1M
2021-06-08 5.22 5.22 4.14 5.06 0.1M
2021-06-07 4.99 4.99 3.71 4.50 0.1M
2021-06-04 3.96 4.23 3.96 4.19 0.1M
2021-06-02 3.98 3.98 3.90 3.96 0.1M
2021-06-01 3.93 3.93 3.93 3.93 0.0M
2021-05-31 3.90 3.90 3.69 3.69 0.0M
2021-05-28 4.28 4.49 3.87 4.10 0.1M
2021-05-27 4.28 4.28 4.28 4.28 0.0M
2021-05-26 4.70 4.75 4.70 4.75 0.0M
2021-05-25 4.89 4.89 4.01 4.40 0.0M
2021-05-24 4.45 4.45 4.45 4.45 0.0M
2021-05-21 4.10 4.20 4.10 4.13 0.1M
2021-05-20 4.25 4.25 4.20 4.20 0.0M
2021-05-19 4.32 5.63 4.25 4.26 0.2M
2021-05-18 5.05 5.55 4.84 5.31 0.0M
2021-05-17 6.00 6.09 5.98 6.04 0.2M
2021-05-14 6.10 6.10 6.10 6.10 0.0M
2021-05-12 6.45 6.45 6.45 6.45 0.0M
2021-05-11 6.00 6.50 6.00 6.50 0.0M
2021-04-01 6.80 6.85 6.70 6.70 0.0M
2021-03-25 6.99 6.99 6.99 6.99 0.0M
2021-03-23 7.20 7.20 7.15 7.15 0.0M
2021-03-18 7.25 7.25 6.97 6.97 0.0M
2021-03-10 6.70 6.70 6.70 6.70 0.0M
2021-03-09 7.24 7.24 7.24 7.24 0.0M
2021-03-08 6.65 6.65 6.65 6.65 0.0M
2021-03-05 5.25 5.75 5.25 5.74 0.0M
2021-03-03 5.68 5.68 5.68 5.68 0.0M
2021-03-02 4.50 5.40 4.50 5.40 0.0M
2021-03-01 5.55 5.55 5.50 5.53 0.0M
2021-02-26 4.40 5.00 4.40 5.00 0.0M
2021-02-25 4.40 5.40 4.40 5.40 0.0M
2021-02-24 5.49 5.49 5.49 5.49 0.0M
2021-02-19 4.90 4.98 4.90 4.98 0.0M
2021-02-16 4.60 4.70 4.60 4.70 0.0M
2021-02-10 3.47 4.08 3.47 4.08 0.0M
2021-02-05 4.25 4.40 4.25 4.33 0.0M
2021-01-29 4.35 4.45 4.35 4.45 0.0M
2021-01-22 4.30 4.45 4.30 4.38 0.0M
2021-01-21 4.65 4.65 4.50 4.50 0.0M
2021-01-08 4.00 4.00 4.00 4.00 0.0M
2021-01-05 4.65 4.65 4.65 4.65 0.0M