Madhav Copper Ltd (MADC)

MADC
🏛️ Indien →
58.53
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:07 47.50 47.50 47.50 47.50 5.7K
09:15 47.50 47.50 47.50 47.50 0.2K
09:17 48.50 48.50 48.14 48.14 1.5K
09:18 48.14 48.14 47.79 47.79 1.9K
09:19 47.92 47.92 47.92 47.92 0.1K
09:20 48.00 48.00 48.00 48.00 0.0K
09:21 48.00 48.00 47.66 47.66 0.9K
09:22 47.92 47.92 47.88 47.88 0.1K
09:24 47.90 47.90 47.90 47.90 0.0K
09:25 47.75 47.86 47.75 47.86 0.0K
09:26 47.86 47.86 47.86 47.86 0.0K
09:28 47.81 48.00 47.81 48.00 0.9K
09:29 48.00 48.00 48.00 48.00 0.2K
09:30 47.81 47.81 47.81 47.81 0.0K
09:31 47.78 47.78 47.78 47.78 0.0K
09:32 47.94 47.94 47.94 47.94 0.1K
09:33 47.80 47.80 47.80 47.80 0.0K
09:34 48.09 48.09 48.09 48.09 0.5K
09:36 47.80 48.09 47.80 48.09 0.1K
09:37 47.98 48.20 47.98 48.00 5.9K
09:38 48.18 48.18 48.04 48.04 0.2K
09:39 48.20 48.20 48.20 48.20 1.5K
09:40 48.50 48.50 48.49 48.50 2.4K
09:41 48.50 48.50 48.50 48.50 0.3K
09:42 48.50 48.50 48.49 48.49 0.1K
09:43 48.11 48.73 48.11 48.35 2.8K
09:44 48.90 48.90 48.89 48.90 2.1K
09:45 48.90 48.90 48.75 48.84 2.1K
09:46 48.84 49.00 48.84 48.85 2.9K
09:47 48.62 48.62 48.35 48.40 2.2K
09:48 48.50 49.00 48.50 49.00 3.2K
09:49 48.98 49.00 48.95 48.95 0.0K
09:50 48.95 48.95 48.95 48.95 0.0K
09:51 48.94 48.95 48.94 48.95 0.1K
09:52 48.90 48.90 48.90 48.90 0.2K
09:53 48.85 48.85 48.84 48.84 0.1K
09:54 48.74 48.74 48.74 48.74 0.3K
09:55 48.83 48.84 48.83 48.84 0.1K
09:56 48.56 48.85 48.56 48.85 1.5K
09:57 48.73 48.73 48.73 48.73 0.0K
09:58 48.85 48.85 48.73 48.73 0.2K
09:59 48.75 48.75 48.74 48.74 0.2K
10:00 48.74 48.74 48.74 48.74 0.1K
10:01 48.70 48.73 48.70 48.73 0.9K
10:02 48.46 48.46 48.32 48.32 0.5K
10:03 48.68 48.68 48.68 48.68 0.0K
10:05 48.54 48.54 48.54 48.54 0.1K
10:06 48.52 48.52 48.52 48.52 0.2K
10:07 48.50 48.50 48.50 48.50 0.0K
10:08 48.53 48.53 48.53 48.53 0.0K
10:09 48.50 48.50 48.50 48.50 0.0K
10:10 48.74 48.74 48.72 48.72 0.7K
10:11 48.72 48.73 48.70 48.73 1.1K
10:12 48.60 48.60 48.60 48.60 0.0K
10:13 48.60 48.75 48.60 48.75 1.1K
10:14 48.64 48.73 48.64 48.73 0.0K
10:16 48.71 48.71 48.71 48.71 0.0K
10:17 48.71 48.75 48.71 48.75 0.4K
10:18 48.72 48.72 48.61 48.61 3.0K
10:19 48.75 49.00 48.66 48.66 20.6K
10:21 49.00 49.00 49.00 49.00 3.9K
10:22 49.00 49.77 49.00 49.77 5.0K
10:23 49.75 53.00 49.75 53.00 17.4K
10:24 53.20 53.97 52.20 53.05 8.8K
10:25 53.05 54.30 53.05 53.70 6.4K
10:26 53.51 53.51 53.06 53.06 6.8K
10:27 53.47 53.47 52.56 52.56 5.9K
10:28 53.09 54.00 53.01 54.00 16.4K
10:29 53.80 53.80 52.51 52.66 7.2K
10:30 52.65 52.65 51.81 52.59 17.4K
10:31 52.59 52.60 52.36 52.60 5.3K
10:32 52.47 52.47 52.10 52.44 6.4K
10:33 52.44 52.44 52.21 52.31 1.7K
10:34 52.12 52.44 52.12 52.41 1.5K
10:35 52.42 52.42 52.09 52.18 5.9K
10:36 52.00 52.15 52.00 52.15 1.6K
10:37 52.02 52.24 52.02 52.24 1.2K
10:38 52.18 52.40 52.02 52.02 2.1K
10:39 52.02 52.40 52.02 52.40 2.6K
10:40 52.50 52.60 52.50 52.60 10.7K
10:41 52.59 52.92 52.34 52.58 3.6K
10:42 52.59 52.85 52.59 52.85 0.9K
10:43 52.62 52.83 52.62 52.83 1.6K
10:44 53.00 53.00 52.80 52.94 17.5K
10:45 52.83 52.96 52.80 52.80 4.2K
10:46 52.80 52.80 52.79 52.79 1.2K
10:47 52.90 52.99 52.75 52.75 14.7K
10:48 52.88 52.88 52.57 52.74 3.8K
10:49 52.73 52.89 52.62 52.89 1.7K
10:50 52.74 52.74 52.47 52.60 2.4K
10:51 52.40 52.79 52.40 52.79 1.1K
10:52 52.79 52.88 52.79 52.88 2.3K
10:53 52.88 52.95 52.80 52.95 2.1K
10:54 52.95 52.95 52.85 52.85 0.8K
10:55 52.85 52.85 52.85 52.85 0.0K
10:56 52.97 52.99 52.97 52.98 4.7K
10:57 52.97 52.97 52.97 52.97 0.7K
10:58 52.85 52.99 52.85 52.99 2.8K
10:59 52.99 52.99 52.89 52.98 1.0K
11:00 52.95 52.98 52.95 52.97 1.0K
11:01 52.97 52.97 52.87 52.87 0.4K
11:02 52.87 52.94 52.87 52.94 0.2K
11:03 52.85 52.95 52.80 52.95 3.6K
11:04 52.95 52.98 52.95 52.98 0.4K
11:05 52.98 52.98 52.95 52.98 1.2K
11:06 52.98 52.98 52.86 52.98 2.1K
11:07 52.86 52.98 52.70 52.71 3.2K
11:08 52.73 52.85 52.63 52.72 4.2K
11:09 52.72 52.97 52.72 52.97 3.4K
11:10 52.90 52.98 52.72 52.98 1.6K
11:11 52.89 52.98 52.89 52.98 0.3K
11:12 52.98 53.75 52.97 53.74 25.5K
11:13 54.00 54.00 53.74 53.80 2.7K
11:14 53.80 53.80 53.70 53.70 2.3K
11:15 53.75 54.00 53.53 53.85 14.7K
11:16 54.20 54.40 54.00 54.29 22.6K
11:17 54.80 54.99 54.59 54.99 25.4K
11:18 54.99 55.82 54.99 55.31 101.4K
11:19 55.36 55.53 55.06 55.49 27.9K
11:20 55.49 55.49 55.10 55.49 7.1K
11:21 55.38 55.38 55.16 55.20 6.2K
11:22 55.20 55.28 55.20 55.27 5.8K
11:23 55.26 55.26 55.16 55.16 5.5K
11:24 55.16 55.24 55.16 55.24 3.8K
11:25 55.24 55.66 55.24 55.49 13.4K
11:26 55.48 55.50 55.36 55.50 4.5K
11:27 55.40 55.85 55.40 55.80 7.2K
11:28 55.76 55.76 55.41 55.41 7.5K
11:29 55.50 55.74 55.44 55.69 5.5K
11:30 55.90 55.90 55.63 55.73 6.0K
11:31 55.60 55.70 55.47 55.68 6.3K
11:32 55.68 55.70 55.48 55.69 2.4K
11:33 55.50 55.50 55.45 55.49 4.4K
11:34 55.59 55.59 55.40 55.55 5.7K
11:35 55.60 55.69 55.60 55.60 4.1K
11:36 55.70 55.70 55.68 55.68 4.0K
11:37 55.68 55.80 55.68 55.75 2.4K
11:38 55.68 55.80 55.67 55.80 1.5K
11:39 55.80 55.80 55.62 55.76 3.3K
11:40 55.76 55.76 55.70 55.70 2.9K
11:41 55.75 55.76 55.61 55.76 7.1K
11:42 55.59 55.65 55.59 55.63 0.5K
11:43 55.63 55.70 55.62 55.69 2.2K
11:44 55.67 55.70 55.62 55.70 2.1K
11:45 55.65 55.69 55.61 55.69 6.1K
11:46 55.69 55.69 55.13 55.29 21.3K
11:47 55.19 55.24 54.95 55.24 4.8K
11:48 54.95 55.13 54.95 55.13 2.9K
11:49 55.00 55.27 55.00 55.27 2.3K
11:50 55.27 55.55 55.27 55.55 6.2K
11:51 55.59 55.69 55.27 55.69 2.5K
11:52 55.46 55.54 55.40 55.40 1.2K
11:53 55.24 55.24 55.20 55.20 2.3K
11:54 55.38 55.38 55.30 55.36 1.9K
11:55 55.40 55.57 55.34 55.34 3.5K
11:56 55.49 55.52 55.46 55.52 2.6K
11:57 55.53 55.63 55.50 55.50 1.4K
11:58 55.50 55.53 55.45 55.53 5.6K
11:59 55.30 55.52 55.30 55.50 3.5K
12:00 55.52 55.70 55.49 55.49 51.0K
12:02 55.46 55.46 55.30 55.30 1.3K
12:03 55.30 55.30 54.67 54.99 12.3K
12:04 54.61 54.79 54.61 54.77 7.2K
12:05 54.78 54.98 54.78 54.94 1.9K
12:06 54.94 55.00 54.94 54.99 2.6K
12:07 55.00 55.10 54.98 55.10 4.2K
12:08 55.07 55.10 54.77 54.77 3.9K
12:09 54.79 54.99 54.79 54.99 0.9K
12:10 54.99 54.99 54.90 54.91 0.8K
12:11 54.90 54.99 54.90 54.99 0.4K
12:12 54.99 54.99 54.90 54.99 1.8K
12:13 55.00 55.70 55.00 55.16 23.5K
12:14 55.56 55.69 55.49 55.51 2.8K
12:15 55.69 55.70 55.59 55.69 2.5K
12:16 55.70 55.70 55.60 55.68 1.2K
12:17 55.50 55.69 55.50 55.69 2.1K
12:18 55.69 55.69 55.68 55.68 0.7K
12:19 55.65 55.65 55.30 55.31 2.6K
12:20 55.35 55.40 55.29 55.30 4.7K
12:21 55.41 55.41 55.40 55.40 0.1K
12:22 55.40 55.47 55.40 55.40 1.1K
12:23 55.49 55.49 55.48 55.48 0.1K
12:24 55.30 55.43 55.30 55.43 1.1K
12:25 55.35 55.40 55.26 55.27 1.8K
12:26 55.29 55.41 55.25 55.38 3.2K
12:27 55.25 55.42 55.25 55.40 1.0K
12:28 55.26 55.30 55.26 55.26 0.3K
12:29 55.26 55.48 55.26 55.48 1.3K
12:30 55.48 55.49 55.33 55.49 0.9K
12:31 55.50 55.68 55.50 55.62 1.9K
12:32 55.60 55.60 55.40 55.50 2.5K
12:33 55.42 55.51 55.42 55.51 0.7K
12:34 55.51 55.59 55.51 55.59 0.4K
12:35 55.50 55.65 55.50 55.50 12.0K
12:36 55.56 55.56 55.36 55.36 0.0K
12:37 55.53 55.55 55.27 55.29 1.4K
12:38 55.29 55.39 55.26 55.26 0.3K
12:39 55.26 55.26 55.12 55.12 2.5K
12:40 55.00 55.00 54.88 54.88 14.2K
12:41 54.88 55.10 54.88 54.90 4.4K
12:42 54.90 54.90 54.90 54.90 0.3K
12:43 55.03 55.03 54.90 55.00 0.4K
12:44 55.10 55.25 54.97 55.24 17.6K
12:45 55.25 55.56 55.24 55.56 8.1K
12:46 55.56 55.68 55.54 55.68 30.8K
12:47 55.50 55.64 55.50 55.59 3.6K
12:48 55.59 55.59 55.50 55.50 0.7K
12:49 55.36 55.36 55.33 55.33 0.6K
12:50 55.29 55.30 55.29 55.29 2.8K
12:51 55.25 55.30 55.25 55.30 3.7K
12:52 55.30 55.30 55.29 55.29 2.6K
12:53 55.30 55.30 55.30 55.30 0.3K
12:54 55.00 55.00 54.90 55.00 7.1K
12:55 55.00 55.00 54.67 54.77 3.7K
12:56 54.89 55.30 54.89 55.23 3.9K
12:57 55.19 55.19 55.10 55.19 1.5K
12:58 54.99 55.18 54.99 55.16 0.8K
12:59 55.05 55.25 55.03 55.20 3.0K
13:00 55.24 55.30 55.10 55.13 0.8K
13:01 55.30 55.35 55.15 55.34 1.8K
13:02 55.07 55.28 54.70 55.06 5.9K
13:03 55.07 55.07 54.93 54.93 0.8K
13:04 54.93 54.99 54.93 54.99 1.1K
13:05 55.00 55.07 55.00 55.00 3.2K
13:06 55.16 55.19 55.05 55.12 1.9K
13:07 55.10 55.15 55.10 55.15 0.3K
13:08 55.25 55.35 55.20 55.20 4.6K
13:09 55.18 55.18 55.00 55.00 0.9K
13:10 55.15 55.20 54.91 55.20 1.7K
13:11 55.00 55.15 55.00 55.15 0.2K
13:12 55.15 55.15 54.95 54.95 3.8K
13:13 55.14 55.33 55.14 55.33 2.9K
13:14 55.18 55.18 55.18 55.18 0.0K
13:15 55.32 55.38 55.32 55.38 7.2K
13:16 55.24 55.38 55.24 55.35 0.8K
13:17 55.35 55.35 55.18 55.18 0.1K
13:18 55.36 55.36 55.34 55.35 2.0K
13:19 55.20 55.20 55.18 55.18 0.1K
13:20 55.26 55.26 55.01 55.01 1.1K
13:21 55.18 55.98 55.18 55.87 148.5K
13:22 55.84 55.85 55.84 55.85 3.2K
13:23 55.85 55.85 55.46 55.73 3.3K
13:24 55.73 55.98 55.73 55.95 53.4K
13:25 55.97 55.97 55.97 55.97 19.1K
13:26 55.96 55.96 55.67 55.80 9.2K
13:27 55.80 55.80 54.87 55.17 7.7K
13:28 55.25 55.40 55.17 55.40 9.4K
13:29 55.23 55.30 55.23 55.30 2.0K
13:30 55.30 55.30 55.30 55.30 2.1K
13:31 55.30 55.37 55.30 55.37 3.4K
13:32 55.37 55.45 55.34 55.45 1.7K
13:33 55.43 55.45 55.36 55.36 2.0K
13:34 55.30 55.55 55.30 55.55 9.8K
13:35 55.52 55.59 55.44 55.55 3.8K
13:36 55.58 55.59 55.54 55.54 0.4K
13:37 55.65 55.65 55.64 55.65 6.1K
13:38 55.62 55.64 55.60 55.64 4.5K
13:39 55.64 55.64 54.90 54.90 11.5K
13:40 55.36 55.36 55.02 55.02 1.5K
13:41 55.26 55.26 55.26 55.26 0.0K
13:42 55.28 55.28 55.26 55.26 0.2K
13:43 55.34 55.35 55.34 55.35 0.4K
13:44 55.35 55.35 55.35 55.35 0.4K
13:45 55.50 55.50 55.35 55.43 0.5K
13:46 55.41 55.43 55.41 55.43 0.2K
13:47 55.42 55.57 55.35 55.57 0.7K
13:48 55.35 55.50 55.35 55.48 0.1K
13:49 55.48 55.50 55.48 55.50 0.6K
13:50 55.55 55.55 55.49 55.50 1.9K
13:51 55.50 55.50 55.20 55.20 1.3K
13:52 55.21 55.26 54.96 55.26 5.8K
13:53 55.24 55.42 55.04 55.04 0.9K
13:54 55.19 55.19 55.16 55.16 0.2K
13:55 55.43 55.50 55.26 55.26 5.3K
13:56 55.38 55.39 55.38 55.39 0.1K
13:57 55.55 55.55 55.31 55.55 4.5K
13:58 55.55 55.68 55.55 55.68 8.2K
13:59 55.70 55.80 55.70 55.70 16.8K
14:00 55.46 55.46 55.40 55.40 1.5K
14:01 55.59 55.69 55.43 55.69 0.5K
14:02 55.70 55.70 55.41 55.41 1.3K
14:03 55.70 55.70 55.31 55.31 4.1K
14:04 55.50 55.63 55.35 55.63 1.4K
14:05 55.63 55.70 55.10 55.17 10.4K
14:06 55.44 55.75 55.44 55.75 7.1K
14:07 55.39 55.49 55.39 55.49 1.7K
14:08 55.49 55.70 55.49 55.70 1.9K
14:09 55.69 55.70 55.67 55.69 1.2K
14:10 55.70 55.70 55.57 55.70 2.2K
14:11 55.67 55.70 55.57 55.67 1.1K
14:12 55.67 55.67 55.57 55.67 0.5K
14:13 55.65 55.69 55.60 55.69 0.5K
14:14 55.69 55.70 55.69 55.70 10.6K
14:15 55.69 55.70 55.69 55.70 1.2K
14:16 55.64 55.74 55.50 55.74 5.2K
14:17 55.70 55.74 55.70 55.74 2.0K
14:18 55.75 55.75 55.75 55.75 3.4K
14:19 55.75 55.90 55.75 55.90 14.1K
14:20 55.90 55.90 55.84 55.84 12.4K
14:21 55.85 55.85 55.69 55.69 2.7K
14:22 55.79 55.79 55.61 55.78 1.5K
14:23 55.78 55.78 55.13 55.35 18.6K
14:24 55.35 55.49 55.35 55.39 6.7K
14:25 55.40 55.48 55.21 55.48 3.4K
14:26 55.48 55.54 55.43 55.48 2.2K
14:27 55.48 55.49 55.35 55.48 2.5K
14:28 55.55 55.55 55.54 55.54 3.8K
14:29 55.58 55.58 55.48 55.58 0.3K
14:30 55.63 55.75 55.63 55.74 4.8K
14:31 55.70 55.70 55.52 55.52 1.0K
14:32 55.48 55.48 55.35 55.47 14.3K
14:33 55.39 55.39 55.35 55.35 1.3K
14:34 55.30 55.50 55.30 55.50 2.4K
14:35 55.50 55.50 55.49 55.50 0.1K
14:36 55.50 55.50 55.37 55.37 0.1K
14:37 55.40 55.40 55.37 55.37 0.4K
14:38 55.37 55.37 54.98 54.98 6.8K
14:39 54.95 54.95 54.72 54.80 5.7K
14:40 54.80 54.80 54.61 54.61 7.6K
14:41 53.93 53.93 51.15 52.28 70.0K
14:42 51.90 52.29 51.86 52.04 10.5K
14:43 51.99 52.30 51.99 52.30 27.7K
14:44 52.30 52.84 52.30 52.44 37.1K
14:45 52.46 53.61 52.30 53.30 22.6K
14:46 53.30 53.49 52.74 53.00 4.3K
14:47 53.00 53.25 52.93 53.15 7.6K
14:48 53.25 53.37 53.00 53.14 7.1K
14:49 53.40 53.40 53.30 53.32 7.9K
14:50 53.29 53.33 53.17 53.19 2.0K
14:51 53.33 53.33 53.21 53.21 1.3K
14:52 53.46 53.69 53.46 53.48 6.6K
14:53 53.60 53.90 53.60 53.90 7.5K
14:54 53.87 53.90 53.80 53.80 5.4K
14:55 53.92 53.92 53.80 53.80 2.3K
14:56 53.90 54.50 53.90 54.47 7.9K
14:57 54.48 54.48 54.05 54.13 2.4K
14:58 54.13 54.15 54.00 54.01 3.6K
14:59 54.10 54.10 54.00 54.01 5.6K
15:00 54.08 54.13 54.08 54.13 5.0K
15:01 54.12 54.30 54.12 54.30 1.9K
15:02 54.29 54.29 54.00 54.00 3.9K
15:03 54.00 54.00 53.52 53.89 14.4K
15:04 53.77 53.92 53.61 53.61 1.7K
15:05 53.62 53.89 53.62 53.85 2.0K
15:06 53.85 53.89 53.71 53.89 0.7K
15:07 53.88 53.88 53.74 53.76 0.6K
15:08 53.65 54.00 53.64 53.67 8.3K
15:09 53.73 53.78 53.52 53.52 6.9K
15:10 53.51 53.51 53.02 53.14 10.5K
15:11 53.12 53.49 53.06 53.49 3.1K
15:12 53.25 53.69 53.25 53.46 3.2K
15:13 53.51 53.63 53.51 53.53 2.9K
15:14 53.40 53.56 53.31 53.32 2.1K
15:15 53.64 53.70 53.35 53.66 4.9K
15:16 53.50 53.50 53.21 53.21 11.5K
15:17 53.22 53.47 53.22 53.47 0.5K
15:18 53.19 53.40 53.10 53.39 7.7K
15:19 53.39 53.39 53.21 53.38 4.9K
15:20 53.39 53.52 53.39 53.52 21.7K
15:21 53.57 53.68 53.52 53.68 8.0K
15:22 53.64 53.69 53.64 53.65 9.6K
15:23 53.64 53.66 53.52 53.65 2.0K
15:24 53.66 53.67 53.60 53.60 4.5K
15:25 53.54 53.67 53.54 53.60 8.2K
15:26 53.67 53.67 53.53 53.59 1.1K
15:27 53.59 53.59 53.53 53.59 5.9K
15:28 53.58 53.59 53.20 53.20 8.3K
15:29 53.08 53.40 51.22 53.36 47.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar