Macpower CNC Machines Ltd (MACP)

MACP
🏛️ Indien →
835.00
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
2022-12-30 334.95 341.70 333.50 337.10 0.0M
2022-12-29 338.00 343.40 331.10 333.40 0.0M
2022-12-28 339.95 345.00 333.80 337.35 0.0M
2022-12-27 334.30 341.00 325.00 335.05 0.0M
2022-12-26 307.75 361.05 300.05 329.65 0.1M
2022-12-23 321.15 326.65 295.55 300.90 0.1M
2022-12-22 331.00 338.45 316.05 328.10 0.0M
2022-12-21 356.80 359.00 328.10 334.10 0.0M
2022-12-20 343.95 354.30 340.05 352.30 0.0M
2022-12-19 334.00 353.95 331.50 339.65 0.0M
2022-12-16 325.85 327.00 320.00 321.80 0.0M
2022-12-15 328.45 328.45 323.00 325.85 0.0M
2022-12-14 327.75 330.00 322.60 323.45 0.0M
2022-12-13 331.75 335.00 323.70 324.85 0.0M
2022-12-12 344.95 344.95 321.35 325.10 0.0M
2022-12-09 349.00 354.95 342.15 344.50 0.0M
2022-12-08 355.00 355.00 346.00 348.25 0.0M
2022-12-07 349.95 350.90 347.20 348.55 0.0M
2022-12-06 347.55 353.40 345.10 348.90 0.0M
2022-12-05 349.55 357.45 348.00 348.80 0.0M
2022-12-02 346.20 356.15 345.05 349.55 0.0M
2022-12-01 346.20 350.95 343.10 346.15 0.0M
2022-11-30 349.50 352.00 344.30 346.30 0.0M
2022-11-29 349.35 349.35 342.95 344.85 0.0M
2022-11-28 349.95 352.45 344.00 345.85 0.0M
2022-11-25 350.00 355.55 346.65 349.65 0.0M
2022-11-24 356.00 357.90 344.85 346.45 0.0M
2022-11-23 368.00 368.00 350.00 353.50 0.0M
2022-11-22 341.25 356.00 338.20 352.80 0.0M
2022-11-21 349.00 349.00 330.20 337.15 0.0M
2022-11-18 360.40 360.40 343.15 349.05 0.0M
2022-11-17 360.00 372.00 353.55 357.40 0.0M
2022-11-16 368.00 369.00 355.10 357.90 0.0M
2022-11-15 358.40 359.95 351.70 356.80 0.0M
2022-11-14 343.00 350.00 335.00 347.45 0.0M
2022-11-11 354.85 354.85 337.55 343.20 0.1M
2022-11-10 374.50 379.30 330.15 337.20 0.1M
2022-11-09 414.40 414.40 372.05 374.75 0.1M
2022-11-07 412.00 419.40 403.60 408.50 0.1M
2022-11-04 395.15 404.00 395.15 402.55 0.0M
2022-11-03 405.40 405.40 396.00 399.35 0.0M
2022-11-02 398.95 408.20 392.85 402.20 0.1M
2022-11-01 414.00 414.00 390.00 397.35 0.1M
2022-10-31 381.90 418.75 381.40 406.55 0.2M
2022-10-28 388.00 392.50 376.40 377.70 0.0M
2022-10-27 382.10 394.00 382.10 384.85 0.1M
2022-10-25 395.85 397.00 380.85 382.65 0.1M
2022-10-24 382.00 405.75 374.95 392.15 0.0M
2022-10-21 377.00 389.50 370.15 372.80 0.1M
2022-10-20 380.00 386.85 376.00 377.70 0.1M
2022-10-19 390.00 390.00 376.05 382.60 0.0M
2022-10-18 390.00 398.45 376.00 380.95 0.1M
2022-10-17 392.00 392.00 380.00 386.70 0.0M
2022-10-14 385.55 393.45 367.60 377.90 0.1M
2022-10-13 369.80 408.00 364.05 380.05 0.2M
2022-10-12 358.10 368.00 358.00 360.70 0.0M
2022-10-11 369.95 375.00 361.15 364.95 0.0M
2022-10-10 365.90 373.30 356.75 369.10 0.0M
2022-10-07 376.00 379.95 363.30 365.90 0.0M
2022-10-06 376.00 388.70 369.95 371.65 0.0M
2022-10-04 368.00 384.50 368.00 373.70 0.0M
2022-10-03 362.90 376.95 359.05 366.85 0.0M
2022-09-30 366.10 373.45 356.60 359.05 0.0M
2022-09-29 392.00 395.00 363.00 366.10 0.1M
2022-09-28 357.95 384.30 354.55 379.40 0.2M
2022-09-27 329.60 389.70 329.60 351.80 0.1M
2022-09-26 352.90 354.80 315.20 329.65 0.1M
2022-09-23 365.00 366.55 348.30 352.90 0.0M
2022-09-22 354.00 364.90 345.05 362.40 0.1M
2022-09-21 372.00 398.00 350.05 354.20 0.6M
2022-09-20 289.80 338.15 276.60 338.15 0.1M
2022-09-19 278.00 283.80 272.10 281.80 0.0M
2022-09-16 283.50 285.00 269.00 274.80 0.0M
2022-09-15 288.00 293.95 280.00 283.40 0.0M
2022-09-14 282.55 293.00 278.30 287.80 0.0M
2022-09-13 298.00 304.00 287.50 291.25 0.0M
2022-09-12 290.00 305.00 285.25 295.60 0.0M
2022-09-09 297.85 306.70 276.60 282.10 0.1M
2022-09-08 308.00 312.25 296.90 297.85 0.1M
2022-09-07 267.65 308.95 264.90 300.15 0.2M
2022-09-06 287.00 290.00 260.15 267.65 0.1M
2022-09-05 291.20 291.20 261.35 278.20 0.4M
2022-09-02 238.00 248.00 237.90 242.70 0.0M
2022-09-01 233.50 254.75 223.50 232.05 0.1M
2022-08-30 236.50 236.50 228.65 230.05 0.0M
2022-08-29 236.00 240.80 224.60 229.75 0.0M
2022-08-26 230.45 238.20 227.00 234.60 0.0M
2022-08-25 232.00 238.80 227.30 231.60 0.0M
2022-08-24 217.30 235.65 217.30 232.30 0.0M
2022-08-23 222.00 227.10 221.00 222.30 0.0M
2022-08-22 225.00 225.45 220.05 222.05 0.0M
2022-08-19 227.95 228.00 223.55 223.95 0.0M
2022-08-18 228.30 228.30 224.10 225.70 0.0M
2022-08-17 226.00 229.80 223.20 224.35 0.0M
2022-08-16 225.10 229.50 223.35 226.05 0.0M
2022-08-12 223.00 230.90 223.00 225.10 0.0M
2022-08-11 228.00 235.00 221.10 223.00 0.0M
2022-08-10 228.00 228.00 222.95 224.55 0.0M
2022-08-08 235.00 235.00 220.00 226.20 0.0M
2022-08-05 232.10 235.00 229.65 232.15 0.0M
2022-08-04 232.00 235.00 222.65 232.10 0.0M
2022-08-03 230.00 235.55 227.00 230.90 0.0M
2022-08-02 231.00 233.00 226.20 230.55 0.0M
2022-08-01 228.00 235.00 226.25 230.60 0.0M
2022-07-29 220.40 229.05 220.40 226.35 0.0M
2022-07-28 217.00 220.00 212.25 218.90 0.0M
2022-07-27 224.70 224.70 215.35 217.40 0.0M
2022-07-26 224.05 225.80 220.00 221.10 0.0M
2022-07-25 222.75 231.95 217.00 228.10 0.0M
2022-07-22 224.10 224.95 216.05 218.40 0.0M
2022-07-21 223.00 227.70 215.15 219.85 0.0M
2022-07-20 229.05 229.05 216.35 218.10 0.0M
2022-07-19 232.00 233.55 223.00 224.60 0.0M
2022-07-18 223.15 233.95 223.15 230.40 0.0M
2022-07-15 227.20 233.95 217.55 223.05 0.0M
2022-07-14 219.25 235.00 214.00 226.80 0.0M
2022-07-13 228.25 230.45 217.00 219.25 0.0M
2022-07-12 208.35 238.00 208.35 223.90 0.0M
2022-07-11 206.00 209.40 203.65 208.35 0.0M
2022-07-08 210.00 213.10 199.00 200.80 0.0M
2022-07-07 205.50 215.90 203.00 208.50 0.0M
2022-07-06 195.05 201.90 195.05 201.55 0.0M
2022-07-05 201.65 201.65 194.00 194.80 0.0M
2022-07-04 200.00 202.20 197.30 197.70 0.0M
2022-07-01 196.65 199.60 194.75 198.95 0.0M
2022-06-30 199.85 199.85 192.10 194.40 0.0M
2022-06-29 196.85 203.95 194.00 197.05 0.0M
2022-06-28 201.00 204.70 198.50 200.85 0.0M
2022-06-27 198.95 205.95 195.35 201.55 0.0M
2022-06-24 198.05 200.05 195.00 195.10 0.0M
2022-06-23 199.00 201.00 196.05 196.85 0.0M
2022-06-22 199.00 201.55 194.10 195.10 0.0M
2022-06-21 206.00 206.00 197.25 199.75 0.0M
2022-06-20 192.85 199.85 192.85 195.50 0.0M
2022-06-17 204.40 204.40 192.80 195.25 0.0M
2022-06-16 210.00 215.10 199.00 201.50 0.0M
2022-06-15 209.15 210.00 205.25 206.30 0.0M
2022-06-14 205.10 209.00 200.30 205.10 0.0M
2022-06-13 210.95 212.00 191.35 205.10 0.0M
2022-06-10 202.65 209.25 202.50 206.85 0.0M
2022-06-09 215.10 216.85 202.35 206.65 0.0M
2022-06-08 213.35 214.00 210.00 212.60 0.0M
2022-06-07 214.95 220.40 211.55 214.20 0.0M
2022-06-06 220.40 220.80 213.20 214.95 0.0M
2022-06-03 220.40 220.45 216.10 217.40 0.0M
2022-06-02 219.10 221.90 215.60 216.65 0.0M
2022-06-01 219.00 229.00 215.00 217.25 0.0M
2022-05-31 219.00 226.00 219.00 220.15 0.0M
2022-05-30 209.00 224.50 205.50 220.90 0.0M
2022-05-27 199.00 206.70 199.00 205.45 0.0M
2022-05-26 201.80 202.35 193.25 197.75 0.0M
2022-05-25 205.85 205.85 196.80 199.75 0.0M
2022-05-24 212.95 212.95 205.10 205.80 0.0M
2022-05-23 203.60 213.85 202.05 207.65 0.0M
2022-05-20 209.00 211.15 205.00 205.85 0.0M
2022-05-19 206.00 211.80 203.65 205.55 0.0M
2022-05-18 214.00 214.00 208.00 209.85 0.0M
2022-05-17 200.05 208.90 200.00 207.85 0.0M
2022-05-16 203.00 212.70 196.55 199.50 0.0M
2022-05-13 208.05 219.75 199.15 208.40 0.0M
2022-05-12 207.90 207.90 200.00 202.00 0.0M
2022-05-11 212.25 219.75 199.75 204.90 0.0M
2022-05-10 215.35 219.55 201.65 206.15 0.0M
2022-05-09 220.00 224.80 215.00 219.55 0.0M
2022-05-06 220.80 227.00 215.10 221.65 0.0M
2022-05-05 218.35 238.30 214.05 219.10 0.0M
2022-05-04 230.40 230.40 210.35 212.00 0.0M
2022-05-02 236.00 236.00 223.00 224.80 0.0M
2022-04-29 238.00 240.00 227.15 230.45 0.0M
2022-04-28 239.10 243.65 235.00 236.10 0.0M
2022-04-27 245.00 245.00 236.05 238.90 0.0M
2022-04-26 236.60 243.55 235.05 240.90 0.0M
2022-04-25 233.15 249.00 233.15 236.60 0.0M
2022-04-22 237.00 240.95 232.95 237.65 0.0M
2022-04-21 244.15 244.15 232.95 237.15 0.0M
2022-04-20 240.00 249.00 236.00 237.05 0.0M
2022-04-19 246.00 264.20 237.00 239.20 0.0M
2022-04-18 229.95 258.00 227.25 246.00 0.1M
2022-04-13 239.00 244.50 227.30 229.95 0.0M
2022-04-12 244.00 244.00 230.00 231.45 0.0M
2022-04-11 235.00 239.50 235.00 237.85 0.0M
2022-04-08 237.80 237.80 232.00 233.95 0.0M
2022-04-07 239.80 250.35 226.45 231.75 0.0M
2022-04-06 233.00 243.95 232.00 238.25 0.0M
2022-04-05 237.00 242.50 231.55 233.85 0.0M
2022-04-04 245.00 245.00 230.10 232.80 0.0M
2022-04-01 232.00 238.50 231.10 235.20 0.0M
2022-03-31 227.10 228.00 220.00 227.30 0.0M
2022-03-30 222.05 228.70 217.05 219.95 0.0M
2022-03-29 227.00 228.80 216.40 221.10 0.0M
2022-03-28 227.15 232.40 224.25 225.25 0.0M
2022-03-25 239.00 253.30 213.85 223.75 0.1M
2022-03-24 209.00 246.80 207.05 233.30 0.1M
2022-03-23 210.25 210.25 205.30 206.50 0.0M
2022-03-22 205.00 208.75 205.00 206.15 0.0M
2022-03-21 211.65 211.65 202.10 206.30 0.0M
2022-03-17 210.35 213.70 206.35 207.20 0.0M
2022-03-16 207.70 211.20 204.00 209.30 0.0M
2022-03-15 210.00 212.00 201.00 204.65 0.0M
2022-03-14 211.00 214.20 207.05 211.35 0.0M
2022-03-11 208.55 214.00 205.30 210.10 0.0M
2022-03-10 218.40 218.40 202.00 204.15 0.0M
2022-03-09 216.40 216.95 202.00 208.90 0.0M
2022-03-08 196.15 210.95 196.15 206.20 0.0M
2022-03-07 207.90 208.95 195.65 199.80 0.0M
2022-03-04 205.00 211.15 202.60 205.30 0.0M
2022-03-03 218.00 218.00 208.40 209.55 0.0M
2022-03-02 211.00 213.65 206.05 212.15 0.0M
2022-02-28 210.00 210.95 202.35 207.65 0.0M
2022-02-25 213.40 213.40 200.00 206.75 0.0M
2022-02-24 197.00 214.40 195.00 199.80 0.0M
2022-02-23 202.15 216.95 202.15 212.10 0.0M
2022-02-22 200.00 213.70 195.45 205.10 0.0M
2022-02-21 212.10 220.80 210.90 213.80 0.0M
2022-02-18 212.50 225.90 210.35 216.00 0.0M
2022-02-17 214.50 219.85 210.00 212.50 0.0M
2022-02-16 219.05 231.00 209.40 211.35 0.0M
2022-02-15 199.00 231.80 189.15 217.95 0.1M
2022-02-14 210.55 214.70 193.85 204.25 0.0M
2022-02-11 213.85 224.95 210.65 217.80 0.0M
2022-02-10 240.60 245.25 216.50 219.35 0.0M
2022-02-09 238.95 238.95 230.00 234.60 0.0M
2022-02-08 237.00 237.00 228.00 231.65 0.0M
2022-02-07 230.15 238.90 225.70 232.70 0.0M
2022-02-04 238.65 241.00 230.35 232.20 0.0M
2022-02-03 245.90 246.00 235.10 238.65 0.0M
2022-02-02 248.00 248.00 238.00 239.45 0.0M
2022-02-01 238.60 244.75 232.00 238.55 0.0M
2022-01-31 252.00 252.00 239.55 240.45 0.0M
2022-01-28 252.00 252.00 238.00 243.40 0.0M
2022-01-27 232.60 250.60 232.60 244.35 0.0M
2022-01-25 216.15 245.50 216.15 242.05 0.0M
2022-01-24 257.00 257.00 225.00 228.00 0.0M
2022-01-21 260.00 263.00 250.70 252.20 0.0M
2022-01-20 263.45 270.00 253.55 259.95 0.0M
2022-01-19 255.00 279.70 250.00 263.45 0.2M
2022-01-18 257.00 257.00 245.00 247.55 0.0M
2022-01-17 258.00 264.80 247.75 253.45 0.1M
2022-01-14 245.00 275.90 236.40 255.65 0.7M
2022-01-13 189.00 229.95 189.00 229.95 0.1M
2022-01-12 190.10 195.00 188.00 191.65 0.0M
2022-01-11 193.70 198.70 188.00 191.95 0.0M
2022-01-10 189.75 192.50 184.90 191.75 0.0M
2022-01-07 195.00 195.00 185.50 187.55 0.0M
2022-01-06 193.70 194.15 190.05 192.70 0.0M
2022-01-05 194.00 195.00 188.30 190.05 0.0M
2022-01-04 198.70 198.70 192.60 193.75 0.0M
2022-01-03 198.00 198.00 191.20 194.60 0.0M