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
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 33.70 34.00 32.00 32.45 0.2M
2021-12-30 36.30 36.30 32.90 33.05 0.1M
2021-12-29 34.00 36.10 34.00 35.60 0.1M
2021-12-28 33.95 33.95 33.30 33.85 0.0M
2021-12-27 32.90 33.50 32.05 33.25 0.0M
2021-12-24 33.00 33.65 32.55 33.00 0.0M
2021-12-23 33.40 33.50 33.00 33.40 0.0M
2021-12-22 33.80 33.80 32.70 32.90 0.0M
2021-12-21 32.00 33.55 32.00 32.85 0.0M
2021-12-20 33.80 33.80 32.10 32.20 0.0M
2021-12-17 34.80 34.80 33.00 33.55 0.0M
2021-12-16 34.75 35.00 33.85 34.10 0.0M
2021-12-15 34.95 34.95 34.00 34.35 0.0M
2021-12-14 35.35 35.35 33.90 34.35 0.0M
2021-12-13 36.95 36.95 34.30 34.70 0.1M
2021-12-10 34.95 35.55 34.80 35.20 0.0M
2021-12-09 35.60 35.60 34.50 35.10 0.0M
2021-12-08 35.55 35.55 34.80 35.15 0.0M
2021-12-07 36.60 36.60 34.65 34.95 0.0M
2021-12-06 34.80 35.85 33.05 34.90 0.1M
2021-12-03 32.55 34.15 32.35 34.15 0.1M
2021-12-02 31.85 33.25 31.85 32.55 0.0M
2021-12-01 35.00 35.00 32.50 33.20 0.0M
2021-11-30 33.25 35.10 33.25 34.15 0.0M
2021-11-29 36.45 36.55 34.05 34.25 0.1M
2021-11-26 34.85 34.85 34.05 34.85 0.0M
2021-11-25 32.40 33.20 32.40 33.20 0.0M
2021-11-24 31.00 31.65 30.35 31.65 0.0M
2021-11-23 29.85 30.90 29.45 30.15 0.1M
2021-11-22 32.15 32.90 30.60 30.85 0.1M
2021-11-18 32.85 33.45 32.00 32.15 0.0M
2021-11-17 34.10 34.10 32.40 32.85 0.1M
2021-11-16 34.50 34.50 33.25 33.40 0.0M
2021-11-15 32.65 34.90 32.65 33.55 0.0M
2021-11-12 35.50 35.50 33.95 34.05 0.1M
2021-11-11 35.70 35.80 34.85 35.00 0.0M
2021-11-10 35.90 35.95 35.00 35.70 0.0M
2021-11-09 35.50 36.00 34.50 35.65 0.0M
2021-11-08 34.90 35.50 34.10 35.00 0.0M
2021-11-04 34.50 35.50 34.00 34.55 0.0M
2021-11-03 34.60 34.60 34.00 34.15 0.0M
2021-11-02 34.75 34.75 33.70 34.20 0.0M
2021-11-01 34.70 34.70 33.70 34.05 0.0M
2021-10-29 34.05 34.95 33.50 33.85 0.0M
2021-10-28 35.75 35.75 34.00 34.05 0.0M
2021-10-27 35.00 35.90 34.50 34.80 0.0M
2021-10-26 35.85 36.65 34.40 35.10 0.0M
2021-10-25 36.00 36.00 34.25 34.95 0.1M
2021-10-22 36.45 36.50 35.20 35.90 0.1M
2021-10-21 36.85 36.95 35.50 35.95 0.0M
2021-10-20 37.95 37.95 35.85 36.05 0.1M
2021-10-19 37.35 38.40 36.70 36.90 0.1M
2021-10-18 38.15 39.20 36.70 37.35 0.2M
2021-10-14 38.65 39.25 38.00 38.15 0.1M
2021-10-13 39.25 39.25 38.40 38.65 0.1M
2021-10-12 38.35 39.35 38.35 38.90 0.0M
2021-10-11 39.65 39.65 37.60 38.85 0.1M
2021-10-08 39.50 39.50 38.75 38.90 0.0M
2021-10-07 39.20 39.40 38.35 38.95 0.0M
2021-10-06 39.25 39.70 38.10 38.75 0.1M
2021-10-05 39.45 39.45 38.35 38.55 0.1M
2021-10-04 39.40 39.40 38.50 39.00 0.0M
2021-10-01 38.55 38.85 38.10 38.60 0.0M
2021-09-30 38.75 39.35 38.00 38.65 0.0M
2021-09-29 39.35 39.35 37.50 38.75 0.0M
2021-09-28 38.60 40.40 38.60 38.75 0.0M
2021-09-27 39.00 40.35 38.50 39.20 0.0M
2021-09-24 40.60 40.60 39.50 39.75 0.0M
2021-09-23 40.60 40.60 39.40 39.95 0.0M
2021-09-22 40.90 40.95 39.35 39.80 0.0M
2021-09-21 40.95 41.00 39.70 40.10 0.0M
2021-09-20 42.00 42.00 41.20 41.75 0.1M
2021-09-17 44.10 44.10 40.55 41.80 0.1M
2021-09-16 41.50 42.25 41.00 42.20 0.1M
2021-09-15 38.45 40.25 38.00 40.25 0.1M
2021-09-14 38.80 38.80 38.10 38.35 0.0M
2021-09-13 38.90 38.90 37.90 38.25 0.0M
2021-09-09 38.60 38.95 37.90 38.00 0.0M
2021-09-08 37.15 38.60 37.15 38.05 0.0M
2021-09-07 39.60 39.60 37.05 37.85 0.1M
2021-09-06 40.00 40.05 38.70 38.95 0.0M
2021-09-03 40.90 40.90 39.15 39.55 0.0M
2021-09-02 40.95 41.00 39.65 40.05 0.0M
2021-09-01 40.40 40.50 38.60 40.25 0.1M
2021-08-31 39.25 39.50 38.35 39.00 0.1M
2021-08-30 36.25 37.90 36.25 37.65 0.0M
2021-08-27 36.90 37.20 36.00 36.25 0.0M
2021-08-26 37.00 37.00 35.70 36.30 0.0M
2021-08-25 36.30 36.85 34.65 36.00 0.1M
2021-08-24 35.50 36.20 33.75 35.30 0.1M
2021-08-23 37.50 38.20 35.15 35.50 0.1M
2021-08-20 38.95 38.95 36.60 36.95 0.1M
2021-08-18 39.10 39.20 38.05 38.50 0.0M
2021-08-17 39.80 39.80 38.00 38.30 0.1M
2021-08-16 40.00 40.00 39.00 39.10 0.1M
2021-08-13 41.95 41.95 40.00 40.80 0.1M
2021-08-12 40.00 40.75 39.40 40.75 0.0M
2021-08-11 39.20 40.00 38.00 38.85 0.1M
2021-08-10 41.25 41.85 39.50 40.00 0.1M
2021-08-09 41.95 42.35 41.00 41.25 0.1M
2021-08-06 42.00 42.90 41.50 41.95 0.1M
2021-08-05 43.95 43.95 41.50 42.15 0.1M
2021-08-04 44.30 44.95 42.30 42.95 0.2M
2021-08-03 43.95 44.75 41.90 43.75 0.3M
2021-08-02 43.10 43.10 41.00 42.95 0.5M
2021-07-30 39.15 41.05 38.85 41.05 0.2M
2021-07-29 41.50 42.15 38.10 39.10 0.9M
2021-07-28 44.50 47.50 41.40 41.50 1.4M
2021-07-27 53.00 53.00 46.00 46.00 1.3M
2021-07-26 46.50 51.80 42.75 51.10 1.4M
2021-07-23 50.50 51.90 46.40 47.15 1.4M
2021-07-22 60.60 61.25 50.70 51.45 1.3M
2021-07-20 64.10 64.75 62.00 62.10 0.1M
2021-07-19 61.85 64.90 59.10 64.10 0.5M
2021-07-16 64.00 66.40 60.95 61.50 0.7M
2021-07-15 73.00 73.75 62.95 64.95 1.2M
2021-07-14 76.00 79.00 72.10 72.90 0.2M
2021-07-13 69.00 86.00 69.00 75.55 1.1M
2021-07-12 66.75 83.50 66.45 72.60 1.1M
2021-07-09 83.90 85.50 82.50 83.05 0.0M
2021-07-08 83.10 84.20 82.05 82.90 0.0M
2021-07-07 86.00 86.10 83.00 83.45 0.0M
2021-07-06 83.30 85.30 82.55 84.20 0.0M
2021-07-05 85.00 86.00 84.10 84.50 0.0M
2021-07-02 83.50 88.00 81.80 84.10 0.1M
2021-07-01 83.40 84.00 81.70 82.40 0.0M
2021-06-30 83.50 84.45 81.15 83.40 0.0M
2021-06-29 84.80 85.95 81.40 83.65 0.0M
2021-06-28 84.50 87.25 83.30 83.90 0.0M
2021-06-25 84.50 84.50 83.30 84.05 0.0M
2021-06-24 85.00 85.00 83.00 83.40 0.0M
2021-06-23 83.40 86.00 82.55 85.65 0.0M
2021-06-22 85.30 85.30 81.70 82.20 0.1M
2021-06-21 85.80 86.85 82.10 82.75 0.0M
2021-06-18 86.90 86.90 80.90 84.25 0.0M
2021-06-17 91.95 91.95 84.75 85.80 0.1M
2021-06-16 94.00 94.00 85.95 88.25 0.2M
2021-06-15 97.70 97.70 89.00 91.75 0.1M
2021-06-14 87.50 92.00 85.20 90.60 0.1M
2021-06-11 88.25 88.25 85.00 85.50 0.0M
2021-06-10 87.50 87.70 85.00 86.30 0.0M
2021-06-09 85.00 88.00 84.60 85.25 0.1M
2021-06-08 85.55 86.05 84.70 85.00 0.0M
2021-06-07 85.55 86.40 84.95 85.55 0.0M
2021-06-04 86.45 86.45 84.70 85.30 0.0M
2021-06-03 84.50 87.00 84.50 85.60 0.0M
2021-06-02 87.70 88.50 84.05 85.20 0.0M
2021-06-01 86.05 87.75 85.00 87.70 0.0M
2021-05-31 86.95 86.95 83.15 85.00 0.0M
2021-05-28 88.85 88.85 85.10 85.60 0.0M
2021-05-27 84.60 87.00 84.15 86.25 0.0M
2021-05-26 87.30 88.35 85.15 85.85 0.0M
2021-05-25 88.35 88.90 85.65 87.25 0.0M
2021-05-24 89.00 89.00 86.50 86.65 0.0M
2021-05-21 87.00 88.00 86.05 86.30 0.0M
2021-05-20 86.75 89.95 85.30 87.25 0.1M
2021-05-19 87.95 87.95 83.45 85.50 0.0M
2021-05-18 88.50 88.50 85.00 86.30 0.0M
2021-05-17 89.80 89.80 85.50 86.30 0.0M
2021-05-14 87.00 88.25 86.00 88.00 0.0M
2021-05-12 90.40 91.00 84.75 85.70 0.1M
2021-05-11 87.00 89.90 86.30 88.75 0.1M
2021-05-10 87.05 88.90 85.65 87.30 0.1M
2021-05-07 90.00 90.00 85.70 87.05 0.0M
2021-05-06 88.70 89.10 85.50 86.20 0.0M
2021-05-05 87.05 89.15 87.00 87.55 0.0M
2021-05-04 88.80 89.50 87.15 88.35 0.1M
2021-05-03 90.00 90.00 86.05 86.35 0.0M
2021-04-30 88.65 91.00 87.10 87.75 0.1M
2021-04-29 87.35 89.70 87.35 88.65 0.0M
2021-04-28 92.00 93.10 87.05 87.35 0.1M
2021-04-27 89.90 95.00 88.35 89.65 0.1M
2021-04-26 90.45 90.50 88.50 89.90 0.0M
2021-04-23 90.80 91.70 89.00 90.95 0.0M
2021-04-22 89.60 91.95 87.75 88.95 0.0M
2021-04-20 91.10 92.20 87.00 89.15 0.0M
2021-04-19 91.20 91.20 88.50 89.95 0.0M
2021-04-16 93.30 95.55 87.25 90.05 0.2M
2021-04-15 94.00 96.00 92.60 95.15 0.0M
2021-04-13 103.20 107.00 93.20 93.95 0.2M
2021-04-12 83.80 105.00 83.80 101.10 0.4M
2021-04-09 94.00 94.00 87.45 88.30 0.1M
2021-04-08 94.00 94.00 91.00 92.60 0.0M
2021-04-07 93.80 93.80 90.95 93.20 0.0M
2021-04-06 90.85 92.65 86.90 91.25 0.0M
2021-04-05 96.20 96.20 90.35 90.85 0.0M
2021-04-01 91.15 93.00 90.10 91.50 0.0M
2021-03-31 91.00 91.50 90.10 90.35 0.0M
2021-03-30 93.40 93.40 88.25 91.40 0.0M
2021-03-26 91.80 91.80 89.15 90.90 0.0M
2021-03-25 91.90 91.90 89.05 89.80 0.0M
2021-03-24 91.85 92.00 89.90 91.00 0.0M
2021-03-23 92.90 92.95 88.20 89.90 0.0M
2021-03-22 93.45 94.00 90.00 91.85 0.0M
2021-03-19 91.00 94.40 85.05 89.85 0.0M
2021-03-18 97.50 97.50 93.25 93.80 0.0M
2021-03-17 97.45 102.00 93.00 94.75 0.1M
2021-03-16 91.45 99.30 89.20 95.65 0.2M
2021-03-15 90.95 90.95 89.00 90.30 0.0M
2021-03-12 93.05 93.10 89.00 89.80 0.0M
2021-03-10 93.15 93.20 89.90 90.55 0.0M
2021-03-09 90.10 93.70 90.10 91.55 0.0M
2021-03-08 93.00 94.00 91.00 91.35 0.0M
2021-03-05 91.50 92.00 90.50 91.40 0.0M
2021-03-04 95.90 95.90 86.70 89.85 0.1M
2021-03-03 94.50 94.50 92.55 93.65 0.0M
2021-03-02 96.60 96.60 91.90 92.95 0.0M
2021-03-01 95.25 95.25 91.85 92.75 0.0M
2021-02-26 95.90 97.00 91.75 91.95 0.1M
2021-02-25 100.25 106.15 93.20 94.05 0.3M
2021-02-24 103.00 103.00 95.00 96.50 0.1M
2021-02-23 96.05 102.55 94.00 100.15 0.1M
2021-02-22 99.00 99.00 92.00 93.25 0.0M
2021-02-19 93.80 95.50 93.50 93.55 0.0M
2021-02-18 96.00 96.00 93.00 93.65 0.0M
2021-02-17 96.95 97.00 93.00 94.50 0.0M
2021-02-16 95.85 97.15 93.05 94.85 0.0M
2021-02-15 97.20 99.95 94.00 94.55 0.0M
2021-02-12 104.90 104.90 96.05 98.15 0.0M
2021-02-11 91.75 98.80 90.75 98.25 0.0M
2021-02-10 93.05 93.10 89.00 89.85 0.0M
2021-02-09 94.75 94.80 89.25 91.10 0.0M
2021-02-08 95.70 95.70 90.00 91.50 0.0M
2021-02-05 98.85 98.85 89.35 93.10 0.1M
2021-02-04 103.50 103.50 94.85 95.15 0.1M
2021-02-03 96.20 100.35 94.00 99.75 0.0M
2021-02-02 95.00 96.00 87.00 95.60 0.0M
2021-02-01 91.95 91.95 87.50 91.45 0.0M
2021-01-29 87.25 92.00 86.50 90.95 0.0M
2021-01-28 88.00 90.50 84.00 89.00 0.0M
2021-01-27 84.60 88.95 84.50 86.40 0.0M
2021-01-25 89.00 90.00 85.00 87.60 0.0M
2021-01-22 88.00 89.00 84.20 87.35 0.0M
2021-01-21 89.50 91.00 86.00 87.55 0.0M
2021-01-20 91.60 91.60 86.85 89.10 0.1M
2021-01-19 92.85 92.85 88.90 91.40 0.0M
2021-01-18 94.00 98.00 90.00 92.90 0.0M
2021-01-15 95.00 95.50 92.25 94.35 0.0M
2021-01-14 91.00 97.65 89.00 95.00 0.0M
2021-01-13 94.70 95.00 90.80 93.00 0.0M
2021-01-12 97.90 97.90 91.00 93.85 0.0M
2021-01-11 96.05 102.00 93.10 95.30 0.1M
2021-01-08 98.00 101.50 95.00 98.00 0.0M
2021-01-07 96.50 100.00 95.25 97.00 0.0M
2021-01-06 98.90 100.50 96.30 98.00 0.0M
2021-01-05 96.00 99.90 96.00 98.95 0.0M
2021-01-04 97.65 101.00 96.00 98.00 0.0M
2021-01-01 95.50 97.40 91.50 97.00 0.0M