Manaksia Coated Metals

MANC
🏛️ Indien →
131.78
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
2023-12-29 28.30 28.30 28.20 28.20 0.0M
2023-12-28 29.00 29.00 28.65 28.65 0.0M
2023-12-27 29.25 29.25 29.05 29.10 0.0M
2023-12-26 29.25 29.25 29.25 29.25 0.0M
2023-12-22 29.85 29.85 29.85 29.85 0.1M
2023-12-21 30.45 30.45 30.45 30.45 0.0M
2023-12-20 31.05 31.05 31.05 31.05 0.0M
2023-12-19 31.65 31.65 31.65 31.65 0.0M
2023-12-18 32.30 32.30 32.30 32.30 0.0M
2023-12-15 32.95 32.95 32.95 32.95 0.0M
2023-12-14 35.50 35.50 32.65 33.60 0.1M
2023-12-13 34.95 34.95 33.25 34.35 0.2M
2023-12-12 33.30 33.30 32.65 33.30 0.1M
2023-12-11 30.25 31.75 30.15 31.75 0.1M
2023-12-08 30.80 31.00 30.00 30.25 0.1M
2023-12-07 30.60 30.80 29.80 30.60 0.0M
2023-12-06 29.30 30.55 29.00 30.45 0.1M
2023-12-05 30.65 30.75 28.55 29.45 0.1M
2023-12-04 31.65 31.65 29.15 30.05 0.1M
2023-12-01 31.65 32.80 30.05 30.15 0.1M
2023-11-30 31.80 33.10 31.00 31.60 0.2M
2023-11-29 31.80 31.80 30.40 31.80 0.1M
2023-11-28 29.20 30.30 29.20 30.30 0.1M
2023-11-24 28.95 29.10 28.00 28.90 0.1M
2023-11-23 29.00 29.05 28.00 28.65 0.1M
2023-11-22 27.50 29.15 27.50 28.45 0.1M
2023-11-21 29.80 29.80 28.00 28.35 0.2M
2023-11-20 27.90 28.40 27.90 28.40 0.1M
2023-11-17 26.15 27.05 25.20 27.05 0.1M
2023-11-16 25.75 26.00 25.20 25.80 0.0M
2023-11-15 26.30 26.35 25.05 25.75 0.0M
2023-11-13 26.95 26.95 25.85 26.25 0.0M
2023-11-12 27.00 27.00 25.60 26.85 0.0M
2023-11-10 26.65 27.10 26.10 26.60 0.0M
2023-11-09 25.95 26.75 25.75 26.35 0.1M
2023-11-08 26.20 26.20 25.50 25.95 0.0M
2023-11-07 26.70 26.70 25.50 25.70 0.0M
2023-11-06 26.40 26.40 25.40 26.00 0.0M
2023-11-03 26.40 26.40 25.10 25.95 0.0M
2023-11-02 25.50 25.95 24.60 25.60 0.0M
2023-11-01 25.30 25.60 24.30 25.45 0.0M
2023-10-31 24.05 25.50 24.00 25.30 0.0M
2023-10-30 24.85 25.00 24.30 24.60 0.0M
2023-10-27 24.90 25.00 24.15 24.65 0.0M
2023-10-26 24.45 24.85 23.30 24.05 0.0M
2023-10-25 25.20 25.55 23.95 24.50 0.0M
2023-10-23 25.50 26.40 24.70 25.20 0.1M
2023-10-20 25.90 26.50 25.50 25.65 0.1M
2023-10-19 26.20 26.30 24.75 26.10 0.2M
2023-10-18 24.30 25.50 23.55 25.45 0.1M
2023-10-17 24.95 25.00 23.80 24.30 0.2M
2023-10-16 25.00 25.15 24.40 24.95 0.1M
2023-10-13 25.95 25.95 24.20 25.10 0.1M
2023-10-12 25.10 25.70 24.55 25.45 0.0M
2023-10-11 24.90 25.60 24.30 25.40 0.1M
2023-10-10 24.85 25.45 23.60 25.20 0.0M
2023-10-09 24.65 25.30 24.55 24.85 0.1M
2023-10-06 23.80 25.95 23.80 25.80 0.1M
2023-10-05 25.30 25.50 24.20 24.75 0.1M
2023-10-04 24.05 25.25 23.10 24.80 0.1M
2023-10-03 24.30 24.45 23.30 24.05 0.1M
2023-09-29 24.00 24.40 23.10 24.40 0.2M
2023-09-28 22.15 23.25 21.50 23.25 0.1M
2023-09-27 22.55 22.65 22.00 22.15 0.0M
2023-09-26 23.70 23.70 22.40 22.55 0.0M
2023-09-25 23.45 23.60 22.70 23.30 0.0M
2023-09-22 22.00 22.65 21.40 22.65 0.1M
2023-09-21 22.20 22.50 21.60 21.60 0.0M
2023-09-20 22.75 22.75 21.50 21.90 0.0M
2023-09-18 22.75 23.15 21.35 22.30 0.1M
2023-09-15 23.80 23.95 22.15 22.25 0.1M
2023-09-14 23.15 24.10 22.30 23.30 0.0M
2023-09-13 22.90 24.00 22.90 23.15 0.1M
2023-09-12 26.75 26.75 24.10 24.10 0.3M
2023-09-11 27.50 27.50 24.75 26.75 0.4M
2023-09-08 27.45 27.70 26.00 26.75 0.5M
2023-09-07 23.55 27.20 23.55 25.85 1.2M
2023-09-06 24.40 24.90 22.45 23.25 0.6M
2023-09-05 21.20 24.50 21.20 23.50 1.3M
2023-09-04 19.25 21.35 19.10 20.90 0.6M
2023-09-01 18.30 19.35 18.30 18.95 0.1M
2023-08-31 18.60 18.90 18.10 18.20 0.1M
2023-08-30 19.15 19.35 18.50 18.60 0.1M
2023-08-29 19.30 19.30 18.65 18.80 0.0M
2023-08-28 19.10 19.20 18.75 19.00 0.1M
2023-08-25 19.40 19.40 18.50 18.80 0.0M
2023-08-24 19.55 19.90 18.85 19.00 0.1M
2023-08-23 20.35 20.45 19.10 19.25 0.2M
2023-08-22 19.95 20.45 18.75 19.95 0.8M
2023-08-21 17.10 20.00 17.10 19.55 0.5M
2023-08-18 17.10 17.50 16.85 16.90 0.1M
2023-08-17 17.25 17.25 16.85 16.90 0.0M
2023-08-16 17.30 17.30 16.80 16.90 0.0M
2023-08-14 16.85 17.30 16.75 16.80 0.2M
2023-08-11 16.90 17.35 16.85 17.05 0.0M
2023-08-10 17.20 17.25 16.85 17.00 0.0M
2023-08-09 17.65 17.65 16.80 16.95 0.2M
2023-08-08 17.25 17.90 16.70 17.35 0.4M
2023-08-07 17.05 17.55 16.75 16.90 0.2M
2023-08-04 16.90 17.50 16.65 16.75 0.2M
2023-08-03 17.00 17.30 16.75 16.90 0.1M
2023-08-02 17.00 17.20 16.75 16.85 0.0M
2023-08-01 16.85 17.70 16.85 16.90 0.1M
2023-07-31 17.25 17.45 16.55 16.95 0.1M
2023-07-28 17.65 17.65 17.20 17.25 0.0M
2023-07-27 17.25 17.95 17.25 17.50 0.1M
2023-07-26 17.35 17.55 17.00 17.25 0.0M
2023-07-25 17.30 17.65 16.95 17.10 0.1M
2023-07-24 16.60 18.20 16.45 16.95 0.3M
2023-07-21 16.80 16.95 16.25 16.80 0.1M
2023-07-20 16.50 16.90 16.40 16.55 0.1M
2023-07-19 17.25 17.75 15.40 16.35 0.3M
2023-07-18 17.60 17.70 17.20 17.25 0.1M
2023-07-17 17.80 18.35 17.25 17.70 0.1M
2023-07-14 17.40 17.75 17.10 17.55 0.1M
2023-07-13 17.30 17.85 17.00 17.10 0.1M
2023-07-12 17.45 17.75 17.25 17.40 0.0M
2023-07-11 17.90 17.90 17.10 17.25 0.1M
2023-07-10 17.90 18.05 17.55 17.65 0.0M
2023-07-07 18.35 18.35 17.55 17.90 0.1M
2023-07-06 18.20 18.60 18.05 18.15 0.0M
2023-07-05 18.25 18.40 17.95 18.05 0.0M
2023-07-04 17.50 18.70 17.45 18.00 0.2M
2023-07-03 17.30 17.75 17.15 17.35 0.0M
2023-06-30 17.95 18.00 17.05 17.25 0.0M
2023-06-28 17.60 18.00 17.60 17.70 0.0M
2023-06-27 17.90 18.00 17.55 17.75 0.0M
2023-06-26 17.90 18.00 17.40 17.55 0.0M
2023-06-23 17.60 17.80 17.20 17.65 0.1M
2023-06-22 17.80 18.15 17.15 17.35 0.1M
2023-06-21 17.90 18.20 17.70 17.80 0.3M
2023-06-20 18.65 18.65 17.50 17.85 0.1M
2023-06-19 18.10 18.50 18.10 18.30 0.0M
2023-06-16 18.15 18.50 17.80 18.05 0.1M
2023-06-15 18.95 18.95 18.15 18.20 0.0M
2023-06-14 18.45 19.00 18.45 18.60 0.1M
2023-06-13 18.40 18.95 18.25 18.45 0.3M
2023-06-12 18.40 18.90 18.05 18.50 0.1M
2023-06-09 18.40 18.50 17.80 18.15 0.1M
2023-06-08 18.00 19.00 18.00 18.40 0.2M
2023-06-07 17.10 18.05 16.95 17.85 0.3M
2023-06-06 17.35 17.55 16.90 17.10 0.0M
2023-06-05 16.55 17.65 16.50 17.20 0.2M
2023-06-02 17.65 18.00 15.00 16.55 0.5M
2023-06-01 17.40 17.80 17.00 17.20 0.1M
2023-05-31 17.90 17.90 16.65 16.85 0.1M
2023-05-30 18.20 18.20 16.20 17.50 0.1M
2023-05-29 19.80 20.85 17.50 17.80 1.0M
2023-05-26 18.90 21.00 17.80 20.00 0.8M
2023-05-25 15.90 19.05 15.40 19.00 1.2M
2023-05-24 15.90 16.40 15.85 15.90 0.4M
2023-05-23 15.85 16.25 15.75 16.05 0.2M
2023-05-22 15.90 16.40 15.20 15.75 0.6M
2023-05-19 15.95 15.95 15.40 15.70 0.0M
2023-05-18 16.15 16.15 15.55 15.65 0.4M
2023-05-17 16.05 16.20 15.55 15.90 0.6M
2023-05-16 16.15 16.40 15.85 16.05 0.6M
2023-05-15 16.25 16.40 15.90 16.10 0.0M
2023-05-12 16.35 16.50 16.25 16.25 0.0M
2023-05-11 16.45 17.00 16.25 16.30 0.1M
2023-05-10 16.80 16.80 16.15 16.45 0.0M
2023-05-09 15.80 18.00 15.25 16.70 0.8M
2023-05-08 15.45 16.00 15.20 15.45 0.0M
2023-05-05 15.30 15.80 15.25 15.40 0.0M
2023-05-04 15.25 15.80 15.20 15.50 0.0M
2023-05-03 15.85 16.00 15.20 15.35 0.0M
2023-05-02 15.20 15.85 15.20 15.50 0.0M
2023-04-28 15.95 15.95 15.25 15.50 0.0M
2023-04-27 15.90 16.00 15.20 15.85 0.0M
2023-04-26 15.70 16.45 15.45 15.70 0.0M
2023-04-25 14.80 16.10 14.80 15.70 0.1M
2023-04-24 15.45 15.45 15.00 15.20 0.0M
2023-04-21 15.20 15.40 15.00 15.10 0.0M
2023-04-20 15.40 15.40 15.05 15.15 0.0M
2023-04-19 15.40 15.50 15.00 15.10 0.0M
2023-04-18 15.40 15.55 15.15 15.20 0.0M
2023-04-17 15.10 15.70 15.00 15.40 0.0M
2023-04-13 15.35 15.65 15.25 15.50 0.0M
2023-04-12 15.85 15.85 15.10 15.55 0.0M
2023-04-11 15.60 15.85 15.20 15.35 0.0M
2023-04-10 15.65 15.95 15.10 15.60 0.0M
2023-04-06 15.20 15.75 14.95 15.65 0.0M
2023-04-05 14.70 15.45 14.65 15.20 0.0M
2023-04-03 14.80 15.20 14.25 14.70 0.1M
2023-03-31 14.65 15.00 14.50 14.80 0.0M
2023-03-29 14.05 14.75 14.00 14.65 0.0M
2023-03-28 14.70 15.00 13.90 14.05 0.1M
2023-03-27 14.65 16.25 14.20 14.70 0.2M
2023-03-24 15.45 15.45 14.55 14.80 0.0M
2023-03-23 16.40 16.75 15.30 15.45 0.1M
2023-03-22 15.85 17.90 15.65 15.95 0.4M
2023-03-21 14.15 16.55 14.15 15.85 0.2M
2023-03-20 15.45 15.45 14.10 14.45 0.0M
2023-03-17 15.70 16.15 15.30 15.45 0.0M
2023-03-16 16.30 16.40 15.55 15.75 0.1M
2023-03-15 16.75 16.95 16.00 16.45 0.0M
2023-03-14 16.35 16.90 16.30 16.40 0.0M
2023-03-13 16.80 17.30 16.25 16.35 0.0M
2023-03-10 16.95 17.80 16.00 17.45 0.0M
2023-03-09 16.60 17.00 16.60 16.85 0.0M
2023-03-08 16.30 16.85 16.30 16.55 0.0M
2023-03-06 17.05 17.05 16.25 16.50 0.0M
2023-03-03 16.30 16.95 16.30 16.70 0.0M
2023-03-02 16.60 16.70 15.60 16.20 0.0M
2023-03-01 16.70 16.95 16.35 16.60 0.0M
2023-02-28 16.20 16.95 16.20 16.70 0.0M
2023-02-27 17.00 17.10 16.00 16.20 0.0M
2023-02-24 16.90 17.40 16.85 17.00 0.0M
2023-02-23 17.10 17.25 16.30 17.00 0.0M
2023-02-22 17.75 17.75 17.05 17.15 0.0M
2023-02-21 17.25 17.90 17.05 17.40 0.0M
2023-02-20 17.85 17.90 17.50 17.55 0.0M
2023-02-17 17.45 18.25 17.20 17.85 0.0M
2023-02-16 17.90 17.90 17.40 17.50 0.0M
2023-02-15 17.75 17.85 17.25 17.60 0.0M
2023-02-14 18.00 18.60 17.70 17.85 0.0M
2023-02-13 18.30 19.70 17.50 17.65 0.1M
2023-02-10 17.75 18.60 17.50 18.30 0.0M
2023-02-09 18.00 18.00 17.55 17.70 0.0M
2023-02-08 17.55 18.25 17.55 17.75 0.1M
2023-02-07 18.50 18.80 17.75 17.85 0.1M
2023-02-06 19.20 19.20 17.85 18.35 0.0M
2023-02-03 20.40 20.40 17.70 18.35 0.1M
2023-02-02 20.90 21.00 19.15 19.55 0.2M
2023-02-01 19.70 21.30 19.70 20.65 0.3M
2023-01-31 18.80 20.35 18.50 19.65 0.2M
2023-01-30 18.70 19.50 18.30 18.75 0.0M
2023-01-27 19.30 19.65 18.30 18.75 0.1M
2023-01-25 20.35 20.70 19.15 19.75 0.1M
2023-01-24 20.50 21.40 19.50 20.35 0.2M
2023-01-23 18.55 21.50 18.30 20.15 0.4M
2023-01-20 18.25 18.95 18.10 18.25 0.0M
2023-01-19 18.65 18.95 18.50 18.60 0.0M
2023-01-18 19.40 19.40 18.10 18.65 0.0M
2023-01-17 18.60 19.70 18.60 18.80 0.0M
2023-01-16 19.35 19.50 18.55 19.00 0.0M
2023-01-13 18.15 19.50 18.10 19.15 0.1M
2023-01-12 19.40 19.40 18.30 18.65 0.0M
2023-01-11 18.35 19.25 17.85 19.00 0.1M
2023-01-10 17.90 18.35 17.50 18.25 0.0M
2023-01-09 18.15 18.15 17.65 17.90 0.0M
2023-01-06 17.65 18.00 17.65 17.75 0.0M
2023-01-05 17.85 18.10 17.65 17.75 0.0M
2023-01-04 18.00 18.35 17.65 17.85 0.0M
2023-01-03 18.20 18.50 17.80 18.10 0.0M
2023-01-02 18.35 18.70 17.70 18.20 0.0M