Makers Laboratories Ltd (MKRS)

MKRS
🏛️ Indien →
142.00
Letzte Aktualisierung: 2025-10-03
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
2021-12-31 189.50 201.11 187.05 187.53 0.0M
2021-12-30 191.37 193.81 185.23 187.19 0.0M
2021-12-29 191.80 194.48 187.10 188.10 0.0M
2021-12-28 193.81 194.72 188.10 190.17 0.0M
2021-12-27 185.18 196.69 183.31 190.84 0.0M
2021-12-24 187.10 187.10 182.30 183.98 0.0M
2021-12-23 194.77 194.77 185.23 187.05 0.0M
2021-12-22 194.77 194.77 188.06 188.78 0.0M
2021-12-21 191.85 194.77 189.98 191.41 0.0M
2021-12-20 191.75 191.75 186.28 189.69 0.0M
2021-12-17 194.68 194.68 184.31 184.89 0.0M
2021-12-16 194.29 201.49 183.26 185.37 0.0M
2021-12-15 196.69 201.30 191.89 195.44 0.0M
2021-12-14 195.73 210.99 195.73 197.94 0.0M
2021-12-13 201.35 201.35 195.73 197.99 0.0M
2021-12-10 202.40 211.08 196.74 201.35 0.0M
2021-12-09 189.98 213.00 189.02 198.42 0.0M
2021-12-08 186.14 192.85 186.14 189.88 0.0M
2021-12-07 191.89 191.89 184.46 189.59 0.0M
2021-12-06 183.45 197.65 182.30 185.08 0.0M
2021-12-03 191.80 191.80 186.28 188.06 0.0M
2021-12-02 191.89 191.89 182.30 184.89 0.0M
2021-12-01 189.98 191.89 185.18 189.98 0.0M
2021-11-30 200.53 200.53 188.92 190.22 0.0M
2021-11-29 201.54 201.54 189.98 192.95 0.0M
2021-11-26 207.68 208.69 196.69 204.32 0.0M
2021-11-25 205.28 209.93 197.65 207.68 0.0M
2021-11-24 199.09 205.81 192.76 199.57 0.0M
2021-11-23 189.50 200.29 189.50 194.10 0.0M
2021-11-22 206.29 206.29 182.30 188.06 0.0M
2021-11-18 203.26 206.19 196.98 197.27 0.0M
2021-11-17 204.66 208.21 195.73 197.32 0.0M
2021-11-16 202.59 204.85 202.59 204.66 0.0M
2021-11-15 202.45 218.42 202.45 205.66 0.0M
2021-11-12 219.72 225.19 211.08 220.20 0.0M
2021-11-11 206.29 221.49 206.29 212.33 0.0M
2021-11-10 199.57 210.12 191.89 204.51 0.0M
2021-11-09 202.45 206.19 193.09 206.09 0.0M
2021-11-08 199.57 204.37 192.85 201.44 0.0M
2021-11-04 201.44 201.44 191.89 200.24 0.0M
2021-11-03 200.05 200.05 193.00 193.62 0.0M
2021-11-02 195.68 200.53 190.98 191.89 0.0M
2021-11-01 197.65 198.08 189.98 190.07 0.0M
2021-10-29 188.49 197.65 173.28 193.67 0.0M
2021-10-28 195.73 195.73 188.15 188.68 0.0M
2021-10-27 190.93 197.65 190.93 193.96 0.0M
2021-10-26 199.09 199.09 190.93 193.09 0.0M
2021-10-25 199.57 202.54 188.20 194.29 0.0M
2021-10-22 198.18 206.14 191.89 196.64 0.0M
2021-10-21 185.18 200.48 185.18 198.18 0.0M
2021-10-20 198.23 198.23 193.29 194.20 0.0M
2021-10-19 206.24 206.24 195.78 200.48 0.0M
2021-10-18 199.57 205.33 196.69 196.69 0.0M
2021-10-14 202.45 205.95 196.69 196.74 0.0M
2021-10-13 199.23 205.95 195.78 196.55 0.0M
2021-10-12 204.46 206.33 198.61 200.91 0.0M
2021-10-11 211.04 212.52 201.49 202.74 0.0M
2021-10-08 212.71 212.71 206.29 207.53 0.0M
2021-10-07 210.99 211.08 206.33 208.54 0.0M
2021-10-06 206.48 219.72 205.33 206.24 0.0M
2021-10-05 211.08 214.83 205.42 209.60 0.0M
2021-10-04 212.04 215.88 201.97 210.41 0.0M
2021-10-01 216.84 219.24 205.52 212.04 0.0M
2021-09-30 223.51 223.51 213.43 214.35 0.0M
2021-09-29 216.94 219.72 212.04 216.79 0.0M
2021-09-28 214.92 223.56 207.73 217.27 0.0M
2021-09-27 201.35 214.92 198.08 210.65 0.0M
2021-09-24 208.16 208.16 191.46 199.09 0.0M
2021-09-23 207.92 207.92 195.73 197.94 0.0M
2021-09-22 201.97 206.29 195.73 197.94 0.0M
2021-09-21 196.69 207.01 195.73 200.87 0.0M
2021-09-20 199.57 202.93 197.75 202.45 0.0M
2021-09-17 210.17 214.59 197.94 199.71 0.0M
2021-09-16 214.92 219.72 206.14 210.17 0.0M
2021-09-15 207.10 213.96 206.29 211.18 0.0M
2021-09-14 214.01 225.48 205.33 206.09 0.0M
2021-09-13 192.85 217.80 183.45 210.89 0.0M
2021-09-09 202.45 202.45 192.85 196.64 0.0M
2021-09-08 193.81 201.97 187.10 200.43 0.0M
2021-09-07 195.68 198.42 188.06 194.92 0.0M
2021-09-06 195.30 196.69 192.09 192.66 0.0M
2021-09-03 195.92 204.37 192.18 195.40 0.0M
2021-09-02 198.61 214.92 189.88 195.40 0.0M
2021-09-01 201.68 201.68 190.02 199.19 0.0M
2021-08-31 210.12 210.12 198.27 201.68 0.0M
2021-08-30 192.47 212.43 192.47 209.98 0.0M
2021-08-27 199.14 199.14 179.47 194.72 0.0M
2021-08-26 200.53 201.49 196.69 201.15 0.0M
2021-08-25 195.73 201.25 189.98 199.47 0.0M
2021-08-24 194.77 197.51 188.06 191.46 0.0M
2021-08-23 190.02 196.69 164.07 194.63 0.0M
2021-08-20 185.27 205.61 185.27 189.30 0.0M
2021-08-18 200.15 204.94 193.00 201.49 0.0M
2021-08-17 205.33 223.08 201.35 207.20 0.0M
2021-08-16 220.39 220.39 205.33 208.21 0.0M
2021-08-13 192.37 228.35 192.37 215.35 0.0M
2021-08-12 196.60 196.60 191.89 194.10 0.0M
2021-08-11 186.14 198.47 180.86 193.48 0.0M
2021-08-10 195.73 201.49 189.98 190.12 0.0M
2021-08-09 186.14 200.48 186.14 197.36 0.0M
2021-08-06 193.81 197.65 186.62 190.31 0.0M
2021-08-05 199.14 200.53 190.93 191.32 0.0M
2021-08-04 210.12 212.00 199.67 200.91 0.0M
2021-08-03 207.73 211.90 204.85 204.85 0.0M
2021-08-02 208.69 211.08 203.46 207.25 0.0M
2021-07-30 206.72 211.08 202.45 206.29 0.0M
2021-07-29 212.04 213.00 209.16 210.17 0.0M
2021-07-28 210.75 213.00 204.37 208.49 0.0M
2021-07-27 212.71 217.80 206.29 210.75 0.0M
2021-07-26 194.10 218.28 185.23 212.71 0.0M
2021-07-23 192.85 194.77 187.14 190.31 0.0M
2021-07-22 196.64 196.64 188.73 189.02 0.0M
2021-07-20 185.90 197.17 185.90 190.41 0.0M
2021-07-19 198.61 200.53 189.98 192.04 0.0M
2021-07-16 200.24 200.24 190.02 195.64 0.0M
2021-07-15 185.27 197.65 185.27 196.45 0.0M
2021-07-14 195.54 195.54 181.53 187.86 0.0M
2021-07-13 199.76 209.16 162.15 188.20 0.0M
2021-07-12 205.33 209.16 199.43 202.40 0.0M
2021-07-09 208.11 208.11 193.72 199.76 0.0M
2021-07-08 217.80 217.80 197.65 200.67 0.0M
2021-07-07 192.85 199.57 189.06 196.69 0.0M
2021-07-06 186.04 199.47 181.34 194.48 0.0M
2021-07-05 187.34 188.01 178.61 182.20 0.0M
2021-07-02 182.30 194.77 182.30 187.34 0.0M
2021-07-01 186.14 189.45 181.34 184.17 0.0M
2021-06-30 199.57 199.57 182.30 185.85 0.0M
2021-06-29 179.47 184.70 176.59 179.90 0.0M
2021-06-28 186.14 188.01 177.55 179.52 0.0M
2021-06-25 183.83 188.78 178.56 182.11 0.0M
2021-06-24 191.85 191.89 173.76 190.46 0.0M
2021-06-23 192.85 192.85 187.19 188.54 0.0M
2021-06-22 194.77 194.77 188.10 191.99 0.0M
2021-06-21 196.69 199.09 187.58 191.89 0.0M
2021-06-18 207.25 207.25 192.57 196.55 0.0M
2021-06-17 213.87 213.87 201.78 203.36 0.0M
2021-06-16 211.18 215.59 208.69 210.89 0.0M
2021-06-15 212.04 222.60 209.16 212.76 0.0M
2021-06-14 214.49 217.80 206.29 211.85 0.0M
2021-06-11 220.63 234.11 212.04 214.49 0.0M
2021-06-10 223.56 223.56 211.18 217.08 0.0M
2021-06-09 221.64 226.91 215.93 217.37 0.0M
2021-06-08 224.56 227.39 221.78 222.26 0.0M
2021-06-07 227.39 233.01 220.68 225.86 0.0M
2021-06-04 237.95 241.55 225.48 227.87 0.0M
2021-06-03 235.84 241.79 231.23 237.37 0.0M
2021-06-02 227.87 239.77 227.87 235.60 0.0M
2021-06-01 221.73 228.88 219.77 226.72 0.0M
2021-05-31 225.48 226.44 216.84 221.78 0.0M
2021-05-28 222.41 226.39 220.20 221.88 0.0M
2021-05-27 223.08 224.47 216.89 218.81 0.0M
2021-05-26 225.62 225.62 215.98 220.92 0.0M
2021-05-25 234.11 234.11 216.84 219.14 0.0M
2021-05-24 225.48 236.03 222.26 227.83 0.0M
2021-05-21 222.60 225.48 218.52 221.40 0.0M
2021-05-20 223.56 223.56 214.06 218.52 0.0M
2021-05-19 216.89 224.37 213.96 218.57 0.0M
2021-05-18 224.52 224.52 216.02 223.27 0.0M
2021-05-17 225.48 225.57 213.05 219.14 0.0M
2021-05-14 228.35 230.27 216.22 218.86 0.0M
2021-05-12 232.10 232.10 214.92 220.68 0.0M
2021-05-11 234.97 234.97 225.48 226.44 0.0M
2021-05-10 236.03 238.43 229.31 230.85 0.0M
2021-05-07 235.02 238.81 230.27 233.82 0.0M
2021-05-06 236.99 242.75 223.84 230.27 0.0M
2021-05-05 238.91 238.91 230.80 236.03 0.0M
2021-05-04 242.75 242.84 236.03 238.04 0.0M
2021-05-03 263.76 263.76 230.27 236.22 0.0M
2021-04-30 237.95 247.54 230.37 237.23 0.0M
2021-04-29 244.67 247.45 235.07 236.89 0.0M
2021-04-28 232.72 247.40 232.72 240.11 0.0M
2021-04-27 248.50 255.12 235.12 238.72 0.0M
2021-04-26 238.91 252.72 236.03 244.43 0.0M
2021-04-23 254.26 255.22 233.20 239.82 0.0M
2021-04-22 243.61 253.30 239.87 251.14 0.0M
2021-04-20 236.03 249.46 236.03 238.28 0.0M
2021-04-19 237.95 249.46 230.75 234.30 0.0M
2021-04-16 242.75 247.54 234.16 238.14 0.0M
2021-04-15 249.46 249.46 240.44 243.32 0.0M
2021-04-13 247.54 251.38 231.42 242.65 0.0M
2021-04-12 266.21 266.21 230.27 243.51 0.0M
2021-04-09 258.96 263.61 256.18 260.98 0.0M
2021-04-08 258.96 268.65 249.51 252.44 0.0M
2021-04-07 236.51 244.67 231.23 240.01 0.0M
2021-04-06 235.07 239.53 226.44 236.22 0.0M
2021-04-05 260.93 260.93 217.03 230.85 0.0M
2021-04-01 237.95 247.06 226.44 239.29 0.0M
2021-03-31 241.31 241.31 226.44 229.55 0.0M
2021-03-30 236.03 252.29 236.03 241.31 0.0M
2021-03-26 239.87 252.20 237.95 241.59 0.0M
2021-03-25 240.83 244.67 235.55 237.95 0.0M
2021-03-24 246.68 251.09 241.88 245.43 0.0M
2021-03-23 249.46 257.04 242.31 249.03 0.0M
2021-03-22 258.05 258.05 240.83 254.07 0.0M
2021-03-19 239.29 257.14 231.23 247.40 0.0M
2021-03-18 259.06 268.65 230.61 239.29 0.0M
2021-03-17 275.32 275.80 252.34 253.92 0.0M
2021-03-16 272.49 278.25 261.17 268.75 0.0M
2021-03-15 255.46 266.64 254.26 265.49 0.0M
2021-03-12 240.83 243.32 230.27 243.32 0.0M
2021-03-10 237.95 237.95 212.04 221.21 0.0M
2021-03-09 235.02 239.58 225.43 226.05 0.0M
2021-03-08 235.07 240.78 230.23 232.29 0.0M
2021-03-05 235.07 241.69 232.19 233.54 0.0M
2021-03-04 246.58 248.41 221.64 235.60 0.1M
2021-03-03 252.34 252.34 236.32 238.52 0.0M
2021-03-02 249.46 255.60 238.00 242.75 0.0M
2021-03-01 257.14 257.14 241.79 247.40 0.0M
2021-02-26 264.77 264.77 241.02 251.48 0.0M
2021-02-25 270.57 270.57 256.23 260.83 0.0M
2021-02-24 266.25 266.68 254.74 261.89 0.0M
2021-02-23 272.49 272.49 256.18 257.95 0.0M
2021-02-22 267.64 270.62 252.53 265.25 0.0M
2021-02-19 263.85 277.29 254.50 262.70 0.0M
2021-02-18 268.56 272.44 259.06 262.32 0.0M
2021-02-17 266.73 273.45 260.02 265.63 0.0M
2021-02-16 261.55 268.65 244.86 262.75 0.0M
2021-02-15 282.08 282.08 254.26 260.16 0.0M
2021-02-12 251.86 286.31 249.46 275.70 0.0M
2021-02-11 260.30 281.12 260.30 260.30 0.0M
2021-02-10 326.22 326.22 289.18 289.18 0.0M
2021-02-09 329.96 330.06 314.80 321.28 0.0M
2021-02-08 313.75 328.14 288.80 320.66 0.0M
2021-02-05 330.83 330.83 310.87 312.55 0.0M
2021-02-04 298.40 301.66 292.64 301.66 0.0M
2021-02-03 286.64 287.31 273.64 287.31 0.0M
2021-02-02 263.71 273.64 255.22 273.64 0.0M
2021-02-01 259.06 263.28 245.62 260.64 0.0M
2021-01-29 266.54 266.54 245.62 250.76 0.0M
2021-01-28 258.87 261.46 245.19 254.16 0.0M
2021-01-27 260.98 260.98 243.42 254.31 0.0M
2021-01-25 253.30 267.50 248.60 256.13 0.0M
2021-01-22 275.27 275.27 253.30 257.76 0.0M
2021-01-21 273.40 283.14 263.85 265.77 0.0M
2021-01-20 265.29 272.39 254.40 269.66 0.0M
2021-01-19 257.09 264.05 252.39 260.06 0.0M
2021-01-18 249.46 259.06 242.79 251.48 0.0M
2021-01-15 263.81 263.81 249.46 252.72 0.0M
2021-01-14 259.01 261.17 241.31 259.92 0.0M
2021-01-13 254.26 258.67 238.04 253.59 0.0M
2021-01-12 260.98 260.98 241.83 247.59 0.0M
2021-01-11 263.71 267.69 254.26 254.55 0.0M
2021-01-08 246.78 266.73 246.58 262.80 0.0M
2021-01-07 273.45 273.45 252.44 258.05 0.0M
2021-01-06 266.73 277.29 259.06 265.68 0.0M
2021-01-05 256.13 268.65 256.13 266.16 0.0M
2021-01-04 269.61 286.88 269.61 269.61 0.0M
2021-01-01 307.03 311.83 283.28 283.76 0.0M