Macpower CNC Machines Ltd (MACP)

MACP
🏛️ Indien →
819.30
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:07 1,275.85 1,275.85 1,275.85 1,275.85 0.0K
09:15 1,276.20 1,276.20 1,257.55 1,257.55 0.0K
09:16 1,252.35 1,252.35 1,252.35 1,252.35 0.1K
09:19 1,259.95 1,262.45 1,250.50 1,250.50 0.1K
09:20 1,258.15 1,258.15 1,247.55 1,247.55 0.1K
09:21 1,250.05 1,251.45 1,250.05 1,251.15 0.3K
09:22 1,245.45 1,245.45 1,245.45 1,245.45 0.0K
09:23 1,242.55 1,249.40 1,235.05 1,249.40 0.4K
09:24 1,237.55 1,237.55 1,237.55 1,237.55 0.0K
09:25 1,235.05 1,243.30 1,235.05 1,243.30 1.0K
09:26 1,247.45 1,247.45 1,247.15 1,247.15 0.0K
09:27 1,240.20 1,240.20 1,223.55 1,223.55 0.1K
09:28 1,204.35 1,204.35 1,201.95 1,201.95 1.2K
09:29 1,221.95 1,227.45 1,205.50 1,205.50 0.2K
09:30 1,210.50 1,222.65 1,210.50 1,216.00 0.1K
09:31 1,219.20 1,219.20 1,219.20 1,219.20 0.0K
09:32 1,213.05 1,218.05 1,213.05 1,218.05 0.1K
09:33 1,202.15 1,214.70 1,202.05 1,207.35 0.7K
09:34 1,209.95 1,209.95 1,209.95 1,209.95 0.0K
09:35 1,191.10 1,204.70 1,191.10 1,200.05 0.1K
09:36 1,208.50 1,208.50 1,202.50 1,208.00 0.1K
09:37 1,207.80 1,207.80 1,207.80 1,207.80 0.0K
09:38 1,208.50 1,217.45 1,208.50 1,213.00 0.2K
09:39 1,213.00 1,219.30 1,213.00 1,219.30 0.1K
09:40 1,216.20 1,216.20 1,214.00 1,214.00 0.2K
09:41 1,216.00 1,216.00 1,216.00 1,216.00 0.0K
09:43 1,213.00 1,213.00 1,213.00 1,213.00 0.0K
09:45 1,221.65 1,221.65 1,221.65 1,221.65 0.1K
09:46 1,219.85 1,221.00 1,219.85 1,221.00 0.1K
09:48 1,221.00 1,221.00 1,221.00 1,221.00 0.0K
09:49 1,217.55 1,217.55 1,217.55 1,217.55 0.0K
09:50 1,215.00 1,215.00 1,212.35 1,212.35 0.1K
09:52 1,202.50 1,206.35 1,202.50 1,206.35 0.0K
09:54 1,207.35 1,209.75 1,206.35 1,209.75 0.0K
09:55 1,209.60 1,210.90 1,209.60 1,210.90 0.0K
09:56 1,207.30 1,207.30 1,184.75 1,184.75 0.8K
09:57 1,194.90 1,196.95 1,184.70 1,184.70 0.1K
09:58 1,194.15 1,194.15 1,184.70 1,184.70 0.0K
09:59 1,184.65 1,190.00 1,184.65 1,190.00 0.1K
10:00 1,190.00 1,194.75 1,190.00 1,194.70 0.0K
10:01 1,191.25 1,193.90 1,191.25 1,193.90 0.1K
10:02 1,196.85 1,197.30 1,192.80 1,197.30 0.1K
10:03 1,200.00 1,200.00 1,188.35 1,188.35 0.1K
10:04 1,197.55 1,197.55 1,191.85 1,197.45 0.1K
10:05 1,191.25 1,191.25 1,191.25 1,191.25 0.0K
10:06 1,194.35 1,196.60 1,194.35 1,196.60 0.1K
10:07 1,197.35 1,197.35 1,191.30 1,197.35 0.0K
10:08 1,195.15 1,195.20 1,195.15 1,195.20 0.1K
10:09 1,198.55 1,198.55 1,198.55 1,198.55 0.0K
10:10 1,191.45 1,191.45 1,191.25 1,191.25 0.0K
10:11 1,191.00 1,191.00 1,191.00 1,191.00 0.0K
10:12 1,189.45 1,191.15 1,189.45 1,191.15 0.0K
10:13 1,190.00 1,190.00 1,189.55 1,189.75 0.1K
10:14 1,192.45 1,192.45 1,186.50 1,186.50 0.0K
10:15 1,188.10 1,188.10 1,188.10 1,188.10 0.0K
10:16 1,188.20 1,188.20 1,188.20 1,188.20 0.0K
10:17 1,189.95 1,191.35 1,189.95 1,191.35 0.1K
10:18 1,193.30 1,193.30 1,191.00 1,191.00 0.1K
10:19 1,191.00 1,197.40 1,191.00 1,193.90 0.0K
10:20 1,192.00 1,192.00 1,192.00 1,192.00 0.0K
10:22 1,192.00 1,192.00 1,192.00 1,192.00 0.0K
10:24 1,198.90 1,198.90 1,193.95 1,193.95 0.0K
10:27 1,196.75 1,196.75 1,196.35 1,196.35 0.0K
10:28 1,196.25 1,196.25 1,194.00 1,194.00 0.0K
10:31 1,194.00 1,194.00 1,194.00 1,194.00 0.0K
10:32 1,190.35 1,190.35 1,190.35 1,190.35 0.1K
10:34 1,193.80 1,193.80 1,193.80 1,193.80 0.0K
10:35 1,193.75 1,193.75 1,193.75 1,193.75 0.0K
10:38 1,192.60 1,192.60 1,192.60 1,192.60 0.0K
10:39 1,195.90 1,199.90 1,192.45 1,192.45 0.2K
10:40 1,193.10 1,193.10 1,182.75 1,188.60 0.3K
10:41 1,185.95 1,185.95 1,185.95 1,185.95 0.1K
10:42 1,188.85 1,188.85 1,185.30 1,185.30 0.1K
10:43 1,185.35 1,185.35 1,185.35 1,185.35 0.0K
10:45 1,175.00 1,187.05 1,173.00 1,187.05 0.7K
10:47 1,178.90 1,178.90 1,178.60 1,178.60 0.0K
10:48 1,175.30 1,175.30 1,175.20 1,175.20 0.0K
10:49 1,175.00 1,178.00 1,175.00 1,178.00 0.2K
10:51 1,184.85 1,184.85 1,179.85 1,179.85 0.0K
10:52 1,179.80 1,181.20 1,179.80 1,180.00 0.1K
10:53 1,184.85 1,184.85 1,184.80 1,184.80 0.1K
10:54 1,189.90 1,189.90 1,182.75 1,184.70 0.1K
10:56 1,184.45 1,184.45 1,184.40 1,184.40 0.0K
10:57 1,184.15 1,184.15 1,184.15 1,184.15 0.0K
10:59 1,180.70 1,180.70 1,175.00 1,175.00 0.1K
11:00 1,174.90 1,174.90 1,171.00 1,171.00 0.1K
11:01 1,167.75 1,174.55 1,167.75 1,170.00 0.1K
11:02 1,171.35 1,174.00 1,171.35 1,174.00 0.1K
11:03 1,174.00 1,174.00 1,169.00 1,172.55 0.1K
11:04 1,173.00 1,173.00 1,173.00 1,173.00 0.0K
11:05 1,172.00 1,174.70 1,172.00 1,173.40 0.0K
11:07 1,179.10 1,182.45 1,179.10 1,182.45 0.1K
11:08 1,180.10 1,180.10 1,179.30 1,179.30 0.0K
11:09 1,177.20 1,177.20 1,177.20 1,177.20 0.0K
11:10 1,181.50 1,183.45 1,181.50 1,183.45 0.0K
11:11 1,182.10 1,182.10 1,181.00 1,181.00 0.0K
11:13 1,178.05 1,178.05 1,174.45 1,177.40 0.0K
11:15 1,177.25 1,177.40 1,177.25 1,177.40 0.0K
11:18 1,179.25 1,179.25 1,179.25 1,179.25 0.0K
11:19 1,177.55 1,179.15 1,172.80 1,179.15 0.0K
11:20 1,170.00 1,187.45 1,170.00 1,181.35 0.4K
11:21 1,178.90 1,178.90 1,178.90 1,178.90 0.1K
11:22 1,178.30 1,178.30 1,170.00 1,170.00 0.6K
11:23 1,170.00 1,170.00 1,170.00 1,170.00 0.1K
11:24 1,177.45 1,177.45 1,166.05 1,166.05 0.1K
11:25 1,174.20 1,174.20 1,174.20 1,174.20 0.0K
11:26 1,172.55 1,172.55 1,172.55 1,172.55 0.0K
11:27 1,174.25 1,174.25 1,170.80 1,170.80 0.0K
11:29 1,170.50 1,172.05 1,170.50 1,172.05 0.0K
11:32 1,170.35 1,173.40 1,170.35 1,172.45 0.0K
11:33 1,171.35 1,171.35 1,170.95 1,170.95 0.0K
11:38 1,172.40 1,172.40 1,172.40 1,172.40 0.0K
11:39 1,174.20 1,174.20 1,174.20 1,174.20 0.0K
11:40 1,171.50 1,171.50 1,171.50 1,171.50 0.0K
11:41 1,166.10 1,166.10 1,161.00 1,161.00 0.2K
11:42 1,166.45 1,166.50 1,166.45 1,166.50 0.1K
11:43 1,168.60 1,168.60 1,168.60 1,168.60 0.0K
11:44 1,168.75 1,169.00 1,168.35 1,169.00 0.0K
11:47 1,151.55 1,165.80 1,150.05 1,150.05 0.4K
11:48 1,152.15 1,163.05 1,152.15 1,163.05 0.0K
11:49 1,166.95 1,169.80 1,166.95 1,168.15 0.7K
11:50 1,166.85 1,167.65 1,165.35 1,165.55 0.0K
11:51 1,165.75 1,165.75 1,152.60 1,162.80 0.1K
11:52 1,161.95 1,167.75 1,161.95 1,167.75 0.1K
11:53 1,167.85 1,167.85 1,163.85 1,163.85 0.0K
11:54 1,166.50 1,166.50 1,160.00 1,160.00 0.1K
11:55 1,160.00 1,163.25 1,160.00 1,163.25 0.0K
11:56 1,163.20 1,163.25 1,163.20 1,163.25 0.0K
11:58 1,164.15 1,164.95 1,164.05 1,164.05 0.0K
11:59 1,165.60 1,165.60 1,165.60 1,165.60 0.0K
12:00 1,165.60 1,165.60 1,165.60 1,165.60 0.0K
12:02 1,168.70 1,168.85 1,168.30 1,168.85 0.0K
12:03 1,168.85 1,177.45 1,165.90 1,177.45 0.6K
12:04 1,177.45 1,178.75 1,177.45 1,178.75 0.0K
12:05 1,178.45 1,178.80 1,178.45 1,178.80 0.0K
12:06 1,178.80 1,178.80 1,178.80 1,178.80 0.0K
12:08 1,187.40 1,187.40 1,187.40 1,187.40 0.0K
12:09 1,178.85 1,178.85 1,178.85 1,178.85 0.0K
12:10 1,182.35 1,182.35 1,182.35 1,182.35 0.0K
12:11 1,178.80 1,178.80 1,178.80 1,178.80 0.0K
12:12 1,178.80 1,178.85 1,178.80 1,178.85 0.0K
12:13 1,178.90 1,178.90 1,178.90 1,178.90 0.0K
12:14 1,178.65 1,178.80 1,178.65 1,178.80 0.0K
12:15 1,178.25 1,178.25 1,178.25 1,178.25 0.0K
12:16 1,178.10 1,178.10 1,178.10 1,178.10 0.0K
12:19 1,180.05 1,180.05 1,180.05 1,180.05 0.3K
12:20 1,179.45 1,182.45 1,179.45 1,182.45 0.1K
12:21 1,182.70 1,182.70 1,182.70 1,182.70 0.0K
12:22 1,189.95 1,189.95 1,189.70 1,189.70 0.2K
12:24 1,178.00 1,178.00 1,178.00 1,178.00 0.0K
12:26 1,181.95 1,190.00 1,181.95 1,190.00 0.1K
12:27 1,190.10 1,190.10 1,190.10 1,190.10 0.0K
12:29 1,194.00 1,195.00 1,194.00 1,194.75 0.2K
12:30 1,190.00 1,190.00 1,187.75 1,187.75 0.0K
12:31 1,192.45 1,192.45 1,192.45 1,192.45 0.0K
12:32 1,191.20 1,191.20 1,191.20 1,191.20 0.0K
12:33 1,188.05 1,188.05 1,185.60 1,185.85 0.0K
12:34 1,185.75 1,189.85 1,185.75 1,189.85 0.0K
12:36 1,187.05 1,187.05 1,187.05 1,187.05 0.0K
12:37 1,186.75 1,186.75 1,186.75 1,186.75 0.0K
12:38 1,183.05 1,183.05 1,183.05 1,183.05 0.0K
12:43 1,185.00 1,200.00 1,185.00 1,190.00 0.5K
12:49 1,196.50 1,199.45 1,194.95 1,194.95 0.0K
12:50 1,194.85 1,202.45 1,194.85 1,202.45 0.0K
12:51 1,195.00 1,195.00 1,195.00 1,195.00 0.0K
12:52 1,197.10 1,197.10 1,197.10 1,197.10 0.0K
12:53 1,190.90 1,192.10 1,190.90 1,192.10 0.1K
12:54 1,191.10 1,191.95 1,189.20 1,189.20 0.0K
12:55 1,194.35 1,194.35 1,193.90 1,193.90 0.0K
12:56 1,195.35 1,195.50 1,195.00 1,195.00 0.0K
12:57 1,195.00 1,195.00 1,195.00 1,195.00 0.0K
12:58 1,193.90 1,193.90 1,193.90 1,193.90 0.0K
12:59 1,183.30 1,183.30 1,183.30 1,183.30 0.3K
13:00 1,188.85 1,193.40 1,188.85 1,193.40 0.0K
13:01 1,197.40 1,197.40 1,190.00 1,190.00 0.0K
13:02 1,189.10 1,189.10 1,187.50 1,187.50 0.0K
13:04 1,189.60 1,189.60 1,189.60 1,189.60 0.0K
13:05 1,186.50 1,186.50 1,186.50 1,186.50 0.0K
13:09 1,192.30 1,192.30 1,187.70 1,187.70 0.0K
13:10 1,186.50 1,186.50 1,183.25 1,183.25 0.1K
13:11 1,188.25 1,188.25 1,185.45 1,185.45 0.0K
13:12 1,189.95 1,189.95 1,189.95 1,189.95 0.1K
13:13 1,191.40 1,191.40 1,191.40 1,191.40 0.0K
13:15 1,194.40 1,194.40 1,193.55 1,193.55 0.0K
13:16 1,192.20 1,192.20 1,190.90 1,191.20 0.0K
13:17 1,194.80 1,200.05 1,194.80 1,200.05 0.3K
13:19 1,209.95 1,209.95 1,209.95 1,209.95 0.2K
13:20 1,197.40 1,198.65 1,197.40 1,198.65 0.0K
13:21 1,203.40 1,203.40 1,203.40 1,203.40 0.0K
13:24 1,203.00 1,203.00 1,203.00 1,203.00 0.0K
13:25 1,197.70 1,197.70 1,197.70 1,197.70 0.0K
13:27 1,199.05 1,199.05 1,199.00 1,199.00 0.0K
13:28 1,209.55 1,209.55 1,209.55 1,209.55 0.3K
13:29 1,202.60 1,207.00 1,202.60 1,207.00 0.1K
13:31 1,207.85 1,207.85 1,207.00 1,207.00 0.0K
13:32 1,203.50 1,203.50 1,203.50 1,203.50 0.0K
13:34 1,208.50 1,208.50 1,203.85 1,203.85 0.0K
13:37 1,201.55 1,201.55 1,201.55 1,201.55 0.0K
13:38 1,201.60 1,201.60 1,200.95 1,200.95 0.0K
13:42 1,199.00 1,199.00 1,199.00 1,199.00 0.0K
13:43 1,201.55 1,201.55 1,201.55 1,201.55 0.0K
13:45 1,205.50 1,205.50 1,205.50 1,205.50 0.0K
13:46 1,204.80 1,206.45 1,203.75 1,203.75 0.0K
13:47 1,203.15 1,208.15 1,202.75 1,205.30 0.0K
13:48 1,202.00 1,202.00 1,202.00 1,202.00 0.0K
13:52 1,202.45 1,202.45 1,202.45 1,202.45 0.0K
13:54 1,208.50 1,208.50 1,208.50 1,208.50 0.0K
13:55 1,206.25 1,206.25 1,206.25 1,206.25 0.0K
13:56 1,205.00 1,205.00 1,204.50 1,204.50 0.1K
13:58 1,203.25 1,206.30 1,203.25 1,206.30 0.0K
13:59 1,207.00 1,207.00 1,207.00 1,207.00 0.0K
14:02 1,205.70 1,205.70 1,202.00 1,202.00 0.1K
14:03 1,198.00 1,198.00 1,198.00 1,198.00 0.1K
14:10 1,197.35 1,197.35 1,197.35 1,197.35 0.0K
14:11 1,202.00 1,203.65 1,202.00 1,203.65 0.1K
14:12 1,205.00 1,205.00 1,200.00 1,200.00 0.2K
14:13 1,200.55 1,207.05 1,200.55 1,200.75 0.2K
14:19 1,205.75 1,205.75 1,205.75 1,205.75 0.0K
14:22 1,204.00 1,210.00 1,204.00 1,207.10 0.8K
14:23 1,206.50 1,206.50 1,205.05 1,205.05 0.1K
14:25 1,208.70 1,208.70 1,208.70 1,208.70 0.0K
14:26 1,209.75 1,209.75 1,209.75 1,209.75 0.0K
14:28 1,211.00 1,215.00 1,211.00 1,215.00 0.1K
14:29 1,203.05 1,203.05 1,195.00 1,195.00 0.2K
14:30 1,195.00 1,195.00 1,190.10 1,190.10 0.1K
14:31 1,194.90 1,194.90 1,194.90 1,194.90 0.0K
14:32 1,194.90 1,194.90 1,194.90 1,194.90 0.0K
14:33 1,194.85 1,194.85 1,194.85 1,194.85 0.0K
14:34 1,194.80 1,194.80 1,194.75 1,194.75 0.0K
14:36 1,194.75 1,194.75 1,194.75 1,194.75 0.0K
14:37 1,194.75 1,194.75 1,194.75 1,194.75 0.0K
14:38 1,190.30 1,190.30 1,190.30 1,190.30 0.0K
14:39 1,187.55 1,187.55 1,182.60 1,182.60 0.1K
14:40 1,185.05 1,185.05 1,185.05 1,185.05 0.0K
14:41 1,190.20 1,190.20 1,190.20 1,190.20 0.0K
14:42 1,194.85 1,194.85 1,186.25 1,186.25 0.1K
14:43 1,191.65 1,191.65 1,191.65 1,191.65 0.0K
14:44 1,192.20 1,192.20 1,192.20 1,192.20 0.0K
14:45 1,192.30 1,192.50 1,192.30 1,192.50 0.2K
14:46 1,192.60 1,194.95 1,192.00 1,194.95 0.0K
14:47 1,195.00 1,195.00 1,195.00 1,195.00 0.1K
14:48 1,190.00 1,190.00 1,187.75 1,187.75 0.1K
14:49 1,190.10 1,190.10 1,185.45 1,185.45 0.0K
14:50 1,190.75 1,190.75 1,190.75 1,190.75 0.0K
14:51 1,194.70 1,194.70 1,194.70 1,194.70 0.0K
14:52 1,195.00 1,195.00 1,195.00 1,195.00 0.0K
14:53 1,195.00 1,200.50 1,195.00 1,200.50 0.3K
14:54 1,200.90 1,200.90 1,200.90 1,200.90 0.1K
14:55 1,208.85 1,208.85 1,208.85 1,208.85 0.0K
14:56 1,208.85 1,211.45 1,208.85 1,211.45 0.0K
14:58 1,204.80 1,217.40 1,204.55 1,217.40 0.1K
14:59 1,211.10 1,211.10 1,211.10 1,211.10 0.0K
15:03 1,205.05 1,205.05 1,203.15 1,203.15 0.0K
15:04 1,200.90 1,204.40 1,200.90 1,204.40 0.0K
15:07 1,209.05 1,209.05 1,204.95 1,204.95 0.0K
15:09 1,204.40 1,204.50 1,204.40 1,204.50 0.1K
15:10 1,209.90 1,209.90 1,209.90 1,209.90 0.0K
15:11 1,204.90 1,204.90 1,200.90 1,200.90 0.0K
15:12 1,209.80 1,209.80 1,209.80 1,209.80 0.1K
15:13 1,205.05 1,205.05 1,205.05 1,205.05 0.0K
15:15 1,204.50 1,204.50 1,204.50 1,204.50 0.0K
15:16 1,200.05 1,200.05 1,200.05 1,200.05 0.0K
15:18 1,202.15 1,202.15 1,202.15 1,202.15 0.0K
15:19 1,202.15 1,202.15 1,202.15 1,202.15 0.1K
15:20 1,200.10 1,200.10 1,200.10 1,200.10 0.1K
15:22 1,203.85 1,203.85 1,203.80 1,203.80 0.1K
15:23 1,200.25 1,200.25 1,190.05 1,190.05 0.1K
15:24 1,190.10 1,190.10 1,190.05 1,190.05 0.1K
15:27 1,196.85 1,202.00 1,196.85 1,202.00 0.1K
15:28 1,202.00 1,202.00 1,202.00 1,202.00 0.0K
15:29 1,200.00 1,200.00 1,199.70 1,199.70 0.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar