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
2024-12-31 58.90 61.75 57.90 59.11 0.0M
2024-12-30 57.49 59.09 56.43 59.09 0.0M
2024-12-27 59.00 59.00 56.05 56.28 0.1M
2024-12-26 58.40 60.48 57.50 59.00 0.1M
2024-12-24 60.53 62.10 60.00 60.51 0.1M
2024-12-23 67.50 67.50 62.25 63.16 0.2M
2024-12-20 65.20 65.53 64.00 65.53 0.2M
2024-12-19 58.40 62.41 56.50 62.41 0.2M
2024-12-18 53.77 59.44 53.77 59.44 0.3M
2024-12-17 56.61 56.61 56.61 56.61 0.0M
2024-12-16 59.59 59.59 59.59 59.59 0.1M
2024-12-13 62.73 69.34 62.73 62.73 0.7M
2024-12-12 66.04 66.04 66.04 66.04 0.0M
2024-12-11 69.52 69.52 69.52 69.52 0.0M
2024-12-10 73.18 73.18 73.18 73.18 0.0M
2024-12-09 84.00 84.00 77.04 77.04 0.1M
2024-12-06 77.24 81.10 76.16 81.10 0.4M
2024-12-05 71.00 77.24 70.50 77.24 0.7M
2024-12-04 70.22 70.22 65.40 70.22 1.6M
2024-12-03 52.80 63.84 51.34 63.84 2.2M
2024-12-02 53.25 58.00 52.15 53.20 3.1M
2024-11-29 41.97 50.18 41.97 50.18 2.5M
2024-11-28 42.90 42.99 41.01 41.82 0.1M
2024-11-27 41.05 42.70 40.82 42.44 0.1M
2024-11-26 42.60 43.33 40.56 41.19 0.1M
2024-11-25 43.70 44.95 42.75 43.04 0.1M
2024-11-22 39.55 45.00 39.38 42.84 0.2M
2024-11-21 41.00 41.00 39.10 40.36 0.1M
2024-11-19 43.00 43.70 41.50 42.17 0.5M
2024-11-18 36.50 42.39 36.06 40.49 0.4M
2024-11-14 36.50 36.63 35.56 35.97 0.0M
2024-11-13 35.94 36.52 35.45 35.79 0.0M
2024-11-12 37.16 37.16 35.50 35.94 0.0M
2024-11-11 38.00 38.11 37.01 37.16 0.0M
2024-11-08 39.20 39.20 37.77 38.02 0.0M
2024-11-07 39.36 39.36 38.22 38.43 0.0M
2024-11-06 38.19 38.90 38.01 38.69 0.0M
2024-11-05 38.15 38.26 37.46 37.89 0.0M
2024-11-04 38.70 38.70 37.35 37.53 0.0M
2024-11-01 39.40 39.40 37.74 38.51 0.0M
2024-10-31 38.00 38.72 37.71 38.23 0.0M
2024-10-30 38.45 38.45 37.43 37.84 0.0M
2024-10-29 38.98 38.98 37.61 37.80 0.0M
2024-10-28 37.00 38.74 36.52 37.96 0.1M
2024-10-25 37.08 37.08 35.90 36.29 0.1M
2024-10-24 36.26 36.88 35.51 36.50 0.1M
2024-10-23 35.93 36.60 35.00 36.34 0.1M
2024-10-22 35.50 36.42 35.25 35.54 0.1M
2024-10-21 36.99 37.10 35.50 35.77 0.1M
2024-10-18 37.55 37.55 36.05 36.39 0.0M
2024-10-17 37.71 39.19 36.50 36.81 0.1M
2024-10-16 38.26 39.29 37.26 37.82 0.1M
2024-10-15 41.80 41.80 38.56 39.03 0.2M
2024-10-14 42.23 42.23 39.55 40.15 0.2M
2024-10-11 37.98 42.20 37.10 41.31 0.4M
2024-10-10 35.88 37.79 35.88 37.47 0.1M
2024-10-09 36.75 37.22 35.62 36.61 0.1M
2024-10-08 35.10 37.23 34.40 36.53 0.1M
2024-10-07 36.00 36.88 33.55 34.41 0.1M
2024-10-04 36.86 37.01 34.72 36.12 0.1M
2024-10-03 36.90 37.70 35.91 36.51 0.1M
2024-10-01 37.34 37.79 36.65 36.88 0.1M
2024-09-30 38.51 38.51 36.25 36.61 0.1M
2024-09-27 37.48 37.85 37.16 37.26 0.1M
2024-09-26 38.16 38.16 36.90 37.25 0.1M
2024-09-25 37.56 38.59 37.10 37.42 0.1M
2024-09-24 37.20 38.75 37.20 37.73 0.1M
2024-09-23 37.20 37.81 37.01 37.32 0.1M
2024-09-20 36.42 37.14 36.01 37.02 0.1M
2024-09-19 37.24 37.74 36.00 36.42 0.1M
2024-09-18 37.62 37.96 36.71 36.91 0.1M
2024-09-17 37.66 38.21 37.09 37.62 0.0M
2024-09-16 36.89 38.81 36.51 37.66 0.1M
2024-09-13 37.33 37.99 35.27 36.49 0.1M
2024-09-12 37.28 38.14 37.27 37.33 0.0M
2024-09-11 38.65 38.65 37.20 37.86 0.1M
2024-09-10 37.75 38.57 37.41 38.31 0.0M
2024-09-09 38.37 38.37 37.00 37.38 0.1M
2024-09-06 38.99 38.99 37.17 37.69 0.1M
2024-09-05 38.92 38.92 37.00 38.54 0.1M
2024-09-04 38.97 39.14 37.35 37.71 0.1M
2024-09-03 39.57 39.57 38.10 38.34 0.1M
2024-09-02 39.87 40.28 38.62 38.81 0.1M
2024-08-30 40.00 40.66 38.72 39.15 0.1M
2024-08-29 40.99 41.35 39.30 39.65 0.1M
2024-08-28 42.00 42.80 40.05 40.51 0.1M
2024-08-27 40.79 42.00 40.59 41.51 0.1M
2024-08-26 39.94 41.49 39.26 40.38 0.2M
2024-08-23 42.46 42.78 38.73 39.18 0.2M
2024-08-22 42.21 42.95 41.00 41.38 0.1M
2024-08-21 43.33 43.33 41.05 42.13 0.1M
2024-08-20 44.30 44.30 42.03 43.33 0.4M
2024-08-19 37.29 40.42 36.75 40.42 0.2M
2024-08-16 38.20 38.20 36.61 36.75 0.0M
2024-08-14 37.00 38.00 36.25 37.48 0.1M
2024-08-13 36.72 37.24 36.50 36.50 0.0M
2024-08-12 37.80 37.80 36.65 36.72 0.0M
2024-08-09 36.51 37.50 36.51 37.34 0.1M
2024-08-08 37.69 37.70 36.50 36.88 0.1M
2024-08-07 37.30 38.68 37.00 37.45 0.1M
2024-08-06 35.10 37.73 35.10 37.07 0.1M
2024-08-05 36.99 36.99 35.56 35.94 0.1M
2024-08-02 37.40 37.40 36.51 37.01 0.0M
2024-08-01 38.36 38.36 36.80 37.12 0.0M
2024-07-31 38.10 38.62 37.30 38.36 0.1M
2024-07-30 38.00 38.00 37.00 37.54 0.1M
2024-07-29 36.60 36.98 36.36 36.69 0.0M
2024-07-26 36.99 37.25 36.15 36.36 0.0M
2024-07-25 36.60 37.55 36.01 36.31 0.0M
2024-07-24 36.60 37.89 36.31 36.55 0.0M
2024-07-23 36.50 36.65 35.62 36.23 0.0M
2024-07-22 37.11 37.11 36.37 36.50 0.0M
2024-07-19 38.32 39.00 37.05 37.11 0.0M
2024-07-18 36.75 38.16 36.58 37.89 0.1M
2024-07-16 35.80 36.60 35.78 36.35 0.0M
2024-07-15 36.45 36.66 35.10 35.80 0.0M
2024-07-12 37.57 37.57 36.01 36.25 0.0M
2024-07-11 38.44 38.51 36.65 36.85 0.0M
2024-07-10 38.30 38.30 37.25 37.76 0.0M
2024-07-09 36.62 38.40 36.59 37.73 0.1M
2024-07-08 36.94 36.94 36.15 36.62 0.0M
2024-07-05 36.89 37.30 36.56 36.94 0.0M
2024-07-04 36.39 36.99 36.39 36.54 0.0M
2024-07-03 36.62 37.09 36.26 36.39 0.0M
2024-07-02 37.10 37.25 36.50 36.62 0.0M
2024-07-01 37.09 37.50 36.56 36.84 0.0M
2024-06-28 36.70 37.58 36.16 36.54 0.1M
2024-06-27 37.10 37.10 36.31 36.55 0.0M
2024-06-26 37.35 37.35 36.63 36.73 0.0M
2024-06-25 37.24 37.68 36.70 37.06 0.0M
2024-06-24 37.50 37.70 36.55 37.24 0.0M
2024-06-21 36.99 37.77 36.50 36.72 0.0M
2024-06-20 36.98 37.88 36.78 36.90 0.1M
2024-06-19 37.40 38.10 36.87 36.98 0.0M
2024-06-18 38.58 38.79 37.05 37.31 0.0M
2024-06-14 37.39 37.88 37.00 37.82 0.0M
2024-06-13 37.98 38.32 36.80 37.23 0.0M
2024-06-12 38.66 38.66 37.80 37.94 0.0M
2024-06-11 37.84 38.69 37.50 37.94 0.0M
2024-06-10 37.90 38.59 37.60 37.84 0.0M
2024-06-07 38.25 38.40 37.10 37.60 0.0M
2024-06-06 37.35 38.30 37.15 37.65 0.0M
2024-06-05 37.75 37.75 35.20 37.35 0.0M
2024-06-04 38.35 39.00 35.85 36.75 0.1M
2024-06-03 39.95 40.35 37.50 37.70 0.0M
2024-05-31 38.55 39.50 38.05 39.25 0.0M
2024-05-30 39.80 39.80 37.45 37.80 0.0M
2024-05-29 38.05 39.55 38.05 39.25 0.0M
2024-05-28 39.35 40.15 38.00 38.30 0.0M
2024-05-27 40.85 41.85 39.60 40.00 0.1M
2024-05-24 40.40 40.45 39.65 40.05 0.0M
2024-05-23 41.30 41.90 39.25 40.25 0.1M
2024-05-22 43.00 43.00 41.10 41.30 0.0M
2024-05-21 41.90 41.90 40.05 41.45 0.1M
2024-05-18 40.65 41.90 39.70 41.10 0.0M
2024-05-17 40.70 40.85 39.70 40.00 0.0M
2024-05-16 40.20 41.00 39.50 39.90 0.0M
2024-05-15 38.75 39.75 38.05 39.40 0.0M
2024-05-14 38.90 38.95 38.10 38.30 0.0M
2024-05-13 39.90 39.90 37.05 38.25 0.0M
2024-05-10 39.90 39.90 37.80 38.50 0.1M
2024-05-09 38.05 39.35 37.65 38.00 0.0M
2024-05-08 39.95 39.95 38.05 38.60 0.0M
2024-05-07 38.95 40.50 38.10 39.05 0.1M
2024-05-06 39.95 40.00 38.60 39.00 0.0M
2024-05-03 41.00 41.95 38.55 39.50 0.0M
2024-05-02 41.20 42.65 40.00 40.30 0.0M
2024-04-30 44.85 44.85 41.10 41.95 0.1M
2024-04-29 42.55 43.50 42.00 43.05 0.1M
2024-04-26 42.90 42.90 41.65 41.90 0.1M
2024-04-25 42.85 43.20 40.80 41.70 0.1M
2024-04-24 42.40 43.05 40.00 41.15 0.2M
2024-04-23 40.95 41.00 39.05 41.00 0.1M
2024-04-22 38.00 39.05 36.50 39.05 0.1M
2024-04-19 37.25 38.00 36.30 37.20 0.0M
2024-04-18 37.70 38.30 36.25 37.25 0.0M
2024-04-16 36.90 37.75 36.40 37.15 0.0M
2024-04-15 36.50 37.75 35.35 36.95 0.0M
2024-04-12 38.65 38.65 36.00 37.20 0.0M
2024-04-10 36.10 38.30 36.05 37.90 0.0M
2024-04-09 39.40 39.40 36.55 36.80 0.1M
2024-04-08 39.05 39.95 37.70 37.85 0.1M
2024-04-05 38.50 39.55 36.55 38.80 0.1M
2024-04-04 38.00 38.70 37.00 37.95 0.0M
2024-04-03 35.00 36.95 34.30 36.90 0.0M
2024-04-02 35.00 35.45 33.70 35.20 0.0M
2024-04-01 32.85 33.80 32.50 33.80 0.0M
2024-03-28 32.65 34.30 32.05 32.20 0.0M
2024-03-27 32.35 33.80 32.00 32.70 0.0M
2024-03-26 31.55 34.00 31.55 32.30 0.0M
2024-03-22 31.50 33.35 31.50 33.15 0.0M
2024-03-21 32.50 32.90 31.80 32.00 0.0M
2024-03-20 32.00 32.75 31.30 31.75 0.0M
2024-03-19 34.40 34.40 31.70 32.00 0.0M
2024-03-18 32.80 34.40 32.25 33.30 0.0M
2024-03-15 33.90 33.90 31.30 32.80 0.0M
2024-03-14 31.30 34.40 31.30 32.95 0.1M
2024-03-13 34.65 34.65 32.95 32.95 0.0M
2024-03-12 37.05 37.05 34.50 34.65 0.1M
2024-03-11 36.40 37.45 36.10 36.30 0.0M
2024-03-07 35.65 36.90 35.65 36.40 0.0M
2024-03-06 37.20 37.50 35.20 35.65 0.0M
2024-03-05 36.80 37.90 36.55 37.05 0.0M
2024-03-04 39.50 39.60 37.25 37.55 0.0M
2024-03-02 36.85 38.65 36.85 38.65 0.0M
2024-03-01 35.95 36.85 35.25 36.85 0.0M
2024-02-29 37.00 37.00 34.80 35.10 0.0M
2024-02-28 38.25 38.25 36.15 36.50 0.0M
2024-02-27 38.45 40.40 37.20 37.90 0.1M
2024-02-26 38.10 38.60 37.15 38.50 0.0M
2024-02-23 38.05 38.50 37.60 37.90 0.0M
2024-02-22 38.70 38.70 37.25 37.85 0.0M
2024-02-21 39.50 39.50 37.65 37.90 0.0M
2024-02-20 40.75 40.75 38.05 39.05 0.0M
2024-02-19 40.00 40.50 38.30 39.55 0.0M
2024-02-16 38.35 39.30 36.70 39.30 0.1M
2024-02-15 37.25 37.80 36.15 37.45 0.0M
2024-02-14 36.45 37.95 35.60 36.50 0.0M
2024-02-13 36.65 38.25 36.30 37.10 0.0M
2024-02-12 38.90 38.90 37.35 37.75 0.0M
2024-02-09 38.60 39.85 37.50 38.35 0.0M
2024-02-08 40.40 40.40 38.60 38.90 0.0M
2024-02-07 41.60 41.60 39.15 39.65 0.0M
2024-02-06 40.95 40.95 39.55 40.55 0.1M
2024-02-05 37.80 39.30 37.80 39.25 0.1M
2024-02-02 36.25 38.25 36.25 37.45 0.0M
2024-02-01 39.50 39.50 37.55 38.00 0.1M
2024-01-31 38.25 39.00 38.00 38.75 0.0M
2024-01-30 39.00 40.00 37.55 38.40 0.1M
2024-01-29 41.45 41.45 39.05 39.50 0.0M
2024-01-25 41.65 41.65 40.00 40.35 0.0M
2024-01-24 39.00 40.15 39.00 39.85 0.0M
2024-01-23 41.80 42.50 40.30 40.95 0.1M
2024-01-20 41.10 41.45 40.40 41.25 0.0M
2024-01-19 40.95 41.60 39.50 40.25 0.1M
2024-01-18 40.65 41.75 39.05 40.00 0.0M
2024-01-17 41.55 42.50 40.20 40.65 0.1M
2024-01-16 44.95 45.00 41.50 42.05 0.1M
2024-01-15 45.00 45.40 42.50 43.40 0.1M
2024-01-12 40.80 44.95 40.80 44.65 0.1M
2024-01-11 42.85 43.50 42.85 42.85 0.1M
2024-01-10 45.50 45.75 45.10 45.10 0.1M
2024-01-09 50.70 50.90 47.45 47.45 0.3M
2024-01-08 50.00 50.05 46.55 49.95 0.9M
2024-01-05 42.80 45.50 42.80 45.50 0.6M
2024-01-04 39.50 41.40 38.60 41.40 0.6M
2024-01-03 37.65 38.65 37.35 37.65 0.1M
2024-01-02 38.60 39.50 37.20 37.95 0.1M
2024-01-01 39.60 39.75 37.50 38.05 0.1M