Mindteck India Ltd (MDTK)

MDTK
🏛️ Indien →
241.24
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 231.05 246.06 225.10 241.24 0.1M
2025-09-25 248.00 248.89 228.58 234.35 0.0M
2025-09-24 246.00 249.50 240.00 240.62 0.0M
2025-09-23 241.30 247.30 235.00 244.00 0.1M
2025-09-22 229.00 237.69 229.00 237.69 0.1M
2025-09-19 212.00 226.38 212.00 226.38 0.1M
2025-09-18 211.20 220.00 208.90 215.60 0.0M
2025-09-17 219.50 219.50 210.10 214.35 0.0M
2025-09-16 212.72 217.95 211.95 215.56 0.0M
2025-09-15 218.86 221.90 210.00 212.72 0.0M
2025-09-12 225.95 225.95 215.05 218.86 0.0M
2025-09-11 219.08 226.00 216.00 221.41 0.0M
2025-09-10 226.00 226.00 215.50 219.08 0.0M
2025-09-09 216.90 224.50 210.00 223.23 0.1M
2025-09-08 215.00 215.00 209.50 214.32 0.0M
2025-09-05 212.00 213.00 203.00 210.43 0.0M
2025-09-04 209.60 212.90 205.00 208.13 0.0M
2025-09-03 208.85 212.25 202.02 205.98 0.0M
2025-09-02 208.80 209.00 195.32 207.44 0.0M
2025-09-01 196.97 205.00 194.00 203.17 0.0M
2025-08-29 190.70 196.75 185.20 196.53 0.0M
2025-08-28 193.00 196.45 189.01 189.45 0.0M
2025-08-26 200.20 201.00 192.12 196.68 0.0M
2025-08-25 204.35 204.35 193.20 202.24 0.0M
2025-08-22 208.90 208.90 195.20 199.62 0.0M
2025-08-21 211.94 212.00 203.00 203.52 0.0M
2025-08-20 212.00 214.90 206.10 207.82 0.0M
2025-08-19 207.01 214.00 205.00 210.78 0.0M
2025-08-18 203.95 207.02 199.00 207.01 0.0M
2025-08-14 196.96 197.17 195.00 197.17 0.0M
2025-08-13 181.69 187.79 175.00 187.79 0.0M
2025-08-12 184.95 184.98 173.90 178.85 0.0M
2025-08-11 189.96 192.00 179.51 180.44 0.0M
2025-08-08 201.50 201.50 187.25 188.96 0.0M
2025-08-07 195.10 200.95 188.20 194.91 0.0M
2025-08-06 192.00 206.75 190.96 197.82 0.0M
2025-08-05 208.45 208.45 197.00 201.02 0.0M
2025-08-04 204.72 207.00 193.73 201.96 0.0M
2025-08-01 204.24 209.00 200.00 200.71 0.0M
2025-07-31 201.50 212.50 201.50 204.24 0.0M
2025-07-30 210.93 214.90 205.00 208.02 0.0M
2025-07-29 211.84 215.00 206.00 210.93 0.0M
2025-07-28 202.00 213.65 202.00 209.93 0.0M
2025-07-25 215.00 217.79 207.00 208.96 0.0M
2025-07-24 218.00 219.40 212.70 215.67 0.0M
2025-07-23 215.75 219.70 214.00 217.31 0.0M
2025-07-22 215.01 219.90 215.01 216.10 0.0M
2025-07-21 215.68 222.00 214.10 214.84 0.0M
2025-07-18 219.89 219.89 212.25 215.68 0.0M
2025-07-17 221.50 221.50 215.01 217.88 0.0M
2025-07-16 215.35 221.85 212.00 220.22 0.0M
2025-07-15 216.49 221.98 215.00 215.24 0.0M
2025-07-14 219.66 219.78 210.00 217.27 0.0M
2025-07-11 223.55 226.99 217.00 220.76 0.0M
2025-07-10 225.00 228.90 221.00 223.45 0.0M
2025-07-09 229.00 229.00 222.00 223.96 0.0M
2025-07-08 226.15 226.15 223.00 224.85 0.0M
2025-07-07 229.75 231.62 224.10 226.19 0.0M
2025-07-04 233.00 233.00 222.00 228.61 0.0M
2025-07-03 227.00 235.00 225.50 232.29 0.0M
2025-07-02 234.55 238.75 225.30 229.30 0.0M
2025-07-01 236.74 242.50 235.10 236.16 0.0M
2025-06-30 240.00 241.45 235.75 237.70 0.0M
2025-06-27 243.95 245.70 239.00 240.05 0.1M
2025-06-26 233.45 253.90 233.45 243.05 0.7M
2025-06-25 232.00 235.00 229.65 232.15 0.0M
2025-06-24 230.95 235.95 228.00 229.85 0.1M
2025-06-23 229.85 233.90 224.30 226.95 0.1M
2025-06-20 227.85 234.60 226.50 228.55 0.1M
2025-06-19 239.90 244.90 225.35 227.85 0.1M
2025-06-18 234.75 252.55 233.85 239.00 0.3M
2025-06-17 243.35 245.00 232.35 234.25 0.1M
2025-06-16 231.10 245.50 224.80 243.35 0.1M
2025-06-13 231.00 237.80 230.95 233.35 0.1M
2025-06-12 251.00 251.00 238.40 240.80 0.1M
2025-06-11 252.35 254.00 244.55 249.10 0.1M
2025-06-10 255.05 256.65 249.05 250.50 0.1M
2025-06-09 241.95 262.00 239.55 253.45 0.3M
2025-06-06 247.20 247.20 238.10 240.70 0.1M
2025-06-05 241.10 247.40 241.00 243.35 0.1M
2025-06-04 246.90 249.35 241.10 242.80 0.1M
2025-06-03 250.90 255.40 245.30 247.55 0.1M
2025-06-02 250.00 257.75 243.80 248.65 0.3M
2025-05-30 245.10 263.55 242.00 250.61 0.6M
2025-05-29 252.90 255.35 241.04 246.24 0.2M
2025-05-28 235.80 254.90 232.10 249.37 0.5M
2025-05-27 227.90 237.95 223.11 233.45 0.1M
2025-05-26 232.00 234.36 222.50 224.92 0.2M
2025-05-23 231.75 237.00 225.40 231.77 0.1M
2025-05-22 227.20 234.58 226.47 229.72 0.1M
2025-05-21 226.15 234.85 221.61 229.48 0.1M
2025-05-20 232.61 235.74 221.25 223.89 0.1M
2025-05-19 231.35 241.50 231.00 232.56 0.1M
2025-05-16 240.80 241.85 232.51 234.64 0.1M
2025-05-15 248.00 248.00 236.73 239.12 0.2M
2025-05-14 223.01 242.00 223.01 240.27 0.4M
2025-05-13 226.00 227.00 220.99 224.24 0.1M
2025-05-12 210.14 234.00 210.14 225.74 0.4M
2025-05-09 200.10 204.88 197.23 202.14 0.1M
2025-05-08 204.55 226.00 204.00 206.96 0.5M
2025-05-07 196.00 204.59 195.20 201.52 0.1M
2025-05-06 209.01 213.19 196.60 198.98 0.1M
2025-05-05 214.99 215.01 208.62 211.08 0.1M
2025-05-02 221.00 225.21 210.26 212.31 0.1M
2025-04-30 228.00 236.00 213.35 218.93 0.3M
2025-04-29 202.45 229.33 202.45 220.05 0.6M
2025-04-28 207.02 218.41 201.35 202.64 0.1M
2025-04-25 230.96 230.96 206.55 208.55 0.3M
2025-04-24 225.99 244.90 224.00 231.89 1.3M
2025-04-23 187.00 217.08 183.00 217.08 1.9M
2025-04-22 182.00 185.00 178.99 180.90 0.0M
2025-04-21 181.95 185.25 180.00 181.47 0.0M
2025-04-17 180.00 181.11 177.55 178.97 0.0M
2025-04-16 178.99 181.80 176.25 180.11 0.1M
2025-04-15 169.80 176.48 167.91 174.95 0.1M
2025-04-11 161.90 170.70 161.90 165.03 0.0M
2025-04-09 160.00 162.08 156.61 159.53 0.0M
2025-04-08 164.70 165.64 159.50 162.07 0.0M
2025-04-07 154.49 160.00 145.00 158.88 0.1M
2025-04-04 175.20 176.40 165.25 166.41 0.1M
2025-04-03 170.00 179.98 167.62 176.95 0.1M
2025-04-02 178.00 178.00 171.01 173.40 0.0M
2025-04-01 166.96 177.76 165.00 175.45 0.1M
2025-03-28 174.30 179.00 166.00 166.70 0.1M
2025-03-27 167.50 176.18 167.50 173.20 0.1M
2025-03-26 176.50 180.19 168.50 169.48 0.1M
2025-03-25 191.70 192.57 174.01 176.56 0.1M
2025-03-24 185.00 193.20 183.02 189.13 0.1M
2025-03-21 183.93 186.89 180.00 182.08 0.1M
2025-03-20 186.00 194.10 177.15 179.11 0.1M
2025-03-19 178.40 185.00 176.00 180.07 0.1M
2025-03-18 164.00 192.27 162.46 178.51 0.8M
2025-03-17 171.30 171.30 158.00 160.23 0.1M
2025-03-13 175.01 179.90 166.99 167.96 0.1M
2025-03-12 180.00 181.00 172.00 173.86 0.0M
2025-03-11 184.10 184.10 176.00 177.63 0.1M
2025-03-10 212.94 212.95 182.80 187.36 0.1M
2025-03-07 197.55 212.10 197.30 205.76 0.0M
2025-03-06 202.00 202.00 191.55 198.60 0.0M
2025-03-05 184.99 194.68 182.05 191.80 0.0M
2025-03-04 174.00 183.01 171.86 179.80 0.0M
2025-03-03 180.00 187.00 168.14 174.59 0.1M
2025-02-28 192.00 192.00 179.10 181.04 0.0M
2025-02-27 202.40 202.40 192.05 193.35 0.0M
2025-02-25 203.65 207.89 199.45 201.81 0.0M
2025-02-24 203.00 212.00 194.10 206.77 0.0M
2025-02-21 200.00 214.04 200.00 204.38 0.1M
2025-02-20 194.00 204.99 194.00 199.40 0.0M
2025-02-19 186.33 199.40 183.00 195.89 0.0M
2025-02-18 197.65 202.00 183.35 186.33 0.0M
2025-02-17 202.84 211.21 191.98 197.65 0.0M
2025-02-14 218.30 219.51 200.00 202.85 0.1M
2025-02-13 224.00 227.41 216.03 218.40 0.0M
2025-02-12 220.10 229.28 208.01 219.83 0.1M
2025-02-11 235.15 235.16 218.50 223.43 0.0M
2025-02-10 249.20 252.11 228.81 236.36 0.0M
2025-02-07 246.00 262.70 235.01 249.00 0.1M
2025-02-06 237.90 267.99 237.90 246.28 0.2M
2025-02-05 230.50 237.91 226.35 235.15 0.1M
2025-02-04 232.80 232.80 222.02 226.59 0.0M
2025-02-03 227.01 243.99 222.13 222.78 0.0M
2025-02-01 234.00 237.00 223.61 233.83 0.0M
2025-01-31 228.95 235.60 222.60 225.80 0.0M
2025-01-30 221.95 229.60 218.55 224.45 0.0M
2025-01-29 211.00 223.45 208.55 219.40 0.0M
2025-01-28 214.25 223.80 212.85 212.85 0.0M
2025-01-27 235.80 235.80 224.05 224.05 0.0M
2025-01-24 249.95 250.60 234.50 235.85 0.0M
2025-01-23 248.85 251.95 237.00 246.60 0.0M
2025-01-22 255.80 255.90 240.80 245.00 0.0M
2025-01-21 265.45 269.60 252.25 253.45 0.0M
2025-01-20 264.95 269.00 253.85 265.50 0.0M
2025-01-17 269.95 274.40 257.75 260.20 0.0M
2025-01-16 259.00 266.25 257.50 266.25 0.0M
2025-01-15 255.00 262.00 252.05 253.60 0.0M
2025-01-14 243.10 261.05 243.10 255.15 0.0M
2025-01-13 254.15 274.10 251.35 251.35 0.0M
2025-01-10 276.00 276.00 262.20 264.55 0.1M
2025-01-09 282.90 284.90 275.00 276.00 0.0M
2025-01-08 289.70 293.25 277.75 278.55 0.0M
2025-01-07 283.90 291.00 270.00 285.25 0.1M
2025-01-06 304.65 304.70 284.20 284.20 0.0M
2025-01-03 293.45 300.35 293.30 299.15 0.0M
2025-01-02 295.50 301.65 291.90 293.55 0.0M
2025-01-01 296.75 301.25 290.00 294.60 0.0M