McDowell Holdings Ltd

MCDH
🏛️ Indien →
69.25
Letzte Aktualisierung: 1970-01-01
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
2021-12-31 124.60 125.80 116.00 125.80 0.0M
2021-12-30 122.00 126.00 119.00 119.85 0.0M
2021-12-29 127.90 129.95 124.45 125.25 0.0M
2021-12-28 134.00 134.20 126.00 130.95 0.0M
2021-12-27 139.50 139.50 130.00 131.70 0.0M
2021-12-24 132.90 132.90 132.90 132.90 0.0M
2021-12-23 125.80 126.60 125.00 126.60 0.0M
2021-12-22 109.50 120.60 109.20 120.60 0.0M
2021-12-21 115.25 117.90 114.90 114.90 0.0M
2021-12-20 125.95 125.95 120.90 120.90 0.0M
2021-12-17 133.00 133.00 126.75 127.25 0.0M
2021-12-16 131.55 142.00 131.10 133.40 0.0M
2021-12-15 135.00 139.05 130.40 137.55 0.0M
2021-12-14 144.40 144.40 134.70 136.30 0.0M
2021-12-13 139.50 147.70 138.30 140.70 0.0M
2021-12-10 136.00 147.70 136.00 144.90 0.0M
2021-12-09 137.50 143.40 129.80 140.70 0.0M
2021-12-08 146.80 146.80 133.70 136.60 0.0M
2021-12-07 143.90 147.70 136.00 140.70 0.0M
2021-12-06 128.20 141.60 128.20 140.70 0.0M
2021-12-03 134.90 134.90 134.90 134.90 0.0M
2021-12-02 142.20 145.90 141.95 141.95 0.0M
2021-12-01 149.40 165.10 149.40 149.40 0.0M
2021-11-30 157.25 157.25 157.25 157.25 0.0M
2021-11-29 165.50 165.50 165.50 165.50 0.0M
2021-11-26 174.20 174.20 174.20 174.20 0.0M
2021-11-25 192.85 192.85 183.35 183.35 0.0M
2021-11-24 192.95 192.95 192.95 192.95 0.0M
2021-11-23 183.80 183.80 179.25 183.80 0.0M
2021-11-22 175.00 175.05 160.20 175.05 0.0M
2021-11-18 166.50 166.75 164.00 166.75 0.0M
2021-11-17 158.85 158.85 155.50 158.85 0.0M
2021-11-16 151.25 151.30 147.05 151.30 0.0M
2021-11-15 143.95 144.10 135.50 144.10 0.0M
2021-11-12 133.00 137.25 128.00 137.25 0.0M
2021-11-11 130.00 130.75 118.35 130.75 0.0M
2021-11-10 124.55 124.55 124.55 124.55 0.0M
2021-11-09 118.65 118.65 118.65 118.65 0.0M
2021-11-08 113.00 113.00 113.00 113.00 0.0M
2021-11-04 107.65 107.65 107.65 107.65 0.0M
2021-11-03 102.55 102.55 102.55 102.55 0.0M
2021-11-02 97.70 97.70 97.70 97.70 0.0M
2021-11-01 92.00 93.05 91.25 93.05 0.0M
2021-10-29 87.00 88.65 86.00 88.65 0.0M
2021-10-28 84.45 84.45 82.10 84.45 0.0M
2021-10-27 80.45 80.45 77.00 80.45 0.0M
2021-10-26 75.50 76.65 73.75 76.65 0.0M
2021-10-25 73.10 74.45 72.95 73.00 0.0M
2021-10-22 80.50 81.75 76.75 76.75 0.0M
2021-10-21 84.00 84.00 79.10 80.75 0.0M
2021-10-20 80.05 84.80 79.90 82.95 0.0M
2021-10-19 89.40 89.40 80.90 84.10 0.0M
2021-10-18 85.15 85.15 85.15 85.15 0.0M
2021-10-14 81.10 81.10 81.10 81.10 0.0M
2021-10-13 77.25 77.25 74.50 77.25 0.0M
2021-10-12 70.10 73.60 67.75 73.60 0.0M
2021-10-11 74.75 74.75 69.10 70.10 0.0M
2021-10-08 73.50 75.00 71.05 72.05 0.0M
2021-10-07 70.70 74.00 67.50 71.45 0.0M
2021-10-06 71.00 73.00 71.00 71.05 0.0M
2021-10-05 70.20 74.00 70.20 72.10 0.0M
2021-10-04 73.60 74.00 70.05 72.90 0.0M
2021-10-01 68.55 72.80 67.05 71.85 0.0M
2021-09-30 73.20 75.90 69.60 70.00 0.0M
2021-09-29 71.65 76.00 70.15 72.95 0.0M
2021-09-28 73.70 73.70 66.70 72.45 0.0M
2021-09-27 68.85 70.20 68.85 70.20 0.0M
2021-09-24 69.90 69.90 66.50 66.90 0.1M
2021-09-23 60.30 66.60 60.30 66.60 0.0M
2021-09-22 69.00 69.00 63.45 63.45 0.0M
2021-09-21 73.00 73.40 66.50 66.75 0.1M
2021-09-20 66.90 69.95 66.40 69.95 0.1M
2021-09-17 66.65 66.65 61.05 66.65 0.1M
2021-09-16 63.50 63.50 58.50 63.50 0.1M
2021-09-15 59.60 60.50 59.60 60.50 0.0M
2021-09-14 57.65 57.65 52.80 57.65 0.2M
2021-09-13 54.95 54.95 54.95 54.95 0.0M
2021-09-09 52.35 52.35 52.35 52.35 0.0M
2021-09-08 49.90 49.90 49.90 49.90 0.0M
2021-09-07 45.40 45.40 45.40 45.40 0.0M
2021-09-06 41.30 41.30 37.30 41.30 0.1M
2021-09-03 37.55 37.75 37.30 37.55 0.0M
2021-09-02 38.00 39.00 37.05 37.65 0.0M
2021-09-01 37.60 38.60 37.40 38.60 0.0M
2021-08-31 38.30 38.40 37.50 37.95 0.0M
2021-08-30 38.45 38.85 38.00 38.30 0.0M
2021-08-27 38.00 40.00 38.00 38.95 0.0M
2021-08-26 39.45 40.45 38.30 38.80 0.0M
2021-08-25 40.55 41.50 38.35 38.70 0.0M
2021-08-24 40.70 41.10 40.30 41.10 0.0M
2021-08-23 41.25 41.25 40.40 40.60 0.0M
2021-08-20 41.50 42.50 41.00 41.10 0.0M
2021-08-18 42.20 45.30 41.25 41.50 0.1M
2021-08-17 41.50 42.95 41.50 42.15 0.0M
2021-08-16 43.20 43.20 39.15 41.50 0.0M
2021-08-13 44.95 45.35 42.50 43.45 0.0M
2021-08-12 44.00 46.00 43.50 44.25 0.0M
2021-08-11 45.00 46.50 42.95 44.00 0.0M
2021-08-10 45.05 47.80 43.65 44.50 0.0M
2021-08-09 49.70 50.25 44.90 45.25 0.0M
2021-08-06 49.45 52.45 49.00 49.85 0.0M
2021-08-05 49.00 50.95 47.80 50.50 0.0M
2021-08-04 50.00 51.40 48.25 48.55 0.0M
2021-08-03 51.30 52.65 48.95 50.05 0.0M
2021-08-02 52.70 53.30 51.00 51.45 0.0M
2021-07-30 50.90 54.20 50.70 52.70 0.0M
2021-07-29 54.45 54.70 52.40 52.70 0.0M
2021-07-28 54.05 55.70 53.55 54.00 0.0M
2021-07-27 53.05 57.30 53.05 55.70 0.0M
2021-07-26 56.00 56.55 55.50 55.75 0.0M
2021-07-23 57.05 57.55 56.10 57.10 0.0M
2021-07-22 57.15 57.30 55.70 57.00 0.0M
2021-07-20 56.80 57.70 56.20 57.50 0.0M
2021-07-19 60.65 60.65 57.00 58.50 0.0M
2021-07-16 59.80 59.85 57.30 58.80 0.0M
2021-07-15 53.85 57.80 53.85 57.45 0.0M
2021-07-14 56.40 56.40 54.25 55.10 0.0M
2021-07-13 55.35 56.50 55.10 55.35 0.0M
2021-07-12 56.50 57.70 55.25 56.45 0.0M
2021-07-09 56.10 57.30 55.25 56.50 0.0M
2021-07-08 59.30 59.75 56.35 56.40 0.0M
2021-07-07 62.85 62.85 58.50 59.30 0.0M
2021-07-06 61.00 62.95 60.50 61.55 0.0M
2021-07-05 63.00 63.80 61.10 63.00 0.0M
2021-07-02 61.50 64.65 61.50 62.00 0.0M
2021-07-01 64.95 65.00 61.55 63.70 0.0M
2021-06-30 64.20 64.20 63.25 63.25 0.0M
2021-06-29 61.55 62.95 60.40 61.15 0.0M
2021-06-28 60.60 62.80 60.60 61.65 0.0M
2021-06-25 63.75 63.75 63.75 63.75 0.0M
2021-06-24 67.10 67.10 67.10 67.10 0.0M
2021-06-23 71.15 71.15 65.00 70.60 0.0M
2021-06-22 65.00 67.80 65.00 67.80 0.0M
2021-06-21 62.95 65.30 59.10 64.60 0.0M
2021-06-18 65.00 65.00 59.85 62.20 0.0M
2021-06-17 64.85 66.70 61.50 63.00 0.0M
2021-06-16 66.55 68.25 62.55 63.55 0.0M
2021-06-15 66.85 66.85 60.55 65.20 0.1M
2021-06-14 63.70 63.70 63.70 63.70 0.0M
2021-06-11 60.70 60.70 60.70 60.70 0.0M
2021-06-10 57.80 57.85 57.80 57.85 0.0M
2021-06-09 55.10 55.10 54.80 55.10 0.0M
2021-06-08 51.95 52.50 50.00 52.50 0.0M
2021-06-07 48.20 50.60 48.20 50.00 0.0M
2021-06-04 49.95 50.95 47.55 48.20 0.0M
2021-06-03 48.05 50.50 48.05 49.15 0.0M
2021-06-02 50.60 52.10 50.55 50.55 0.0M
2021-06-01 49.00 53.20 48.95 53.20 0.1M
2021-05-31 44.80 48.40 44.80 48.40 0.1M
2021-05-28 41.25 44.00 40.00 44.00 0.1M
2021-05-27 39.55 41.25 39.55 40.00 0.0M
2021-05-26 40.50 40.50 39.30 39.70 0.0M
2021-05-25 40.40 40.45 39.40 39.80 0.0M
2021-05-24 40.85 43.90 38.10 40.35 0.0M
2021-05-21 39.75 41.40 39.25 40.35 0.0M
2021-05-20 40.55 41.90 39.95 40.75 0.0M
2021-05-19 40.45 40.95 39.75 39.75 0.0M
2021-05-18 41.70 42.55 40.50 40.60 0.0M
2021-05-17 41.05 42.50 39.50 41.05 0.0M
2021-05-14 41.95 41.95 39.35 40.45 0.0M
2021-05-12 39.55 40.20 39.50 39.80 0.0M
2021-05-11 40.50 40.50 39.45 40.00 0.0M
2021-05-10 40.00 41.00 39.15 39.70 0.0M
2021-05-07 40.55 40.95 37.15 39.80 0.0M
2021-05-06 39.00 40.70 39.00 39.60 0.0M
2021-05-05 41.25 41.25 36.50 38.55 0.0M
2021-05-04 39.00 41.00 37.75 37.85 0.0M
2021-05-03 39.10 41.90 37.05 40.10 0.0M
2021-04-30 39.10 40.00 37.25 38.45 0.0M
2021-04-29 40.00 40.25 37.15 38.50 0.0M
2021-04-28 41.00 41.00 39.10 39.25 0.0M
2021-04-27 39.40 41.95 39.00 40.00 0.0M
2021-04-26 41.70 41.70 37.20 39.50 0.0M
2021-04-23 40.35 41.00 37.25 40.05 0.0M
2021-04-22 42.00 42.00 36.25 40.75 0.0M
2021-04-20 39.05 41.50 38.05 40.00 0.0M
2021-04-19 36.00 40.80 35.90 40.00 0.0M
2021-04-16 37.70 39.85 37.70 39.85 0.0M
2021-04-15 39.00 40.00 38.20 38.40 0.0M
2021-04-13 39.00 41.65 36.30 41.40 0.0M
2021-04-12 38.30 39.95 36.05 38.90 0.0M
2021-04-09 39.00 41.00 38.30 39.70 0.0M
2021-04-08 38.60 42.95 38.60 40.55 0.0M
2021-04-07 40.50 41.00 38.20 39.95 0.0M
2021-04-06 41.25 41.75 41.00 41.70 0.0M
2021-04-05 41.00 41.05 40.00 40.05 0.0M
2021-04-01 41.90 43.00 41.25 41.30 0.0M
2021-03-31 41.00 41.50 40.95 41.00 0.0M
2021-03-30 42.95 42.95 41.00 41.00 0.0M
2021-03-26 39.55 43.10 39.55 42.10 0.0M
2021-03-25 41.00 41.30 40.80 41.30 0.0M
2021-03-24 41.25 41.50 41.00 41.25 0.0M
2021-03-23 41.00 41.35 41.00 41.25 0.0M
2021-03-22 41.10 41.65 40.25 40.50 0.0M
2021-03-19 40.10 41.70 39.15 41.10 0.0M
2021-03-18 40.30 40.50 40.30 40.50 0.0M
2021-03-17 41.00 41.20 40.05 40.30 0.0M
2021-03-16 41.00 41.10 40.00 40.95 0.0M
2021-03-15 41.70 41.70 39.20 40.85 0.0M
2021-03-12 41.00 41.70 41.00 41.05 0.0M
2021-03-10 41.00 41.05 40.50 40.85 0.0M
2021-03-09 41.30 41.50 40.00 40.30 0.0M
2021-03-08 40.55 41.55 40.00 41.20 0.0M
2021-03-05 41.10 41.20 40.20 40.20 0.0M
2021-03-04 38.50 40.90 38.40 40.70 0.0M
2021-03-03 42.00 44.60 37.30 38.05 0.0M
2021-03-02 40.25 41.70 40.00 40.95 0.0M
2021-03-01 40.55 42.60 40.05 40.40 0.0M
2021-02-26 40.85 41.55 40.00 41.15 0.0M
2021-02-25 41.90 43.00 41.80 42.20 0.0M
2021-02-24 41.25 42.90 40.00 41.05 0.0M
2021-02-23 39.00 40.45 35.25 40.00 0.0M
2021-02-22 38.60 39.50 38.60 39.00 0.0M
2021-02-19 37.55 39.00 37.50 38.60 0.0M
2021-02-18 36.80 37.80 36.80 37.60 0.0M
2021-02-17 38.00 38.00 36.00 37.00 0.0M
2021-02-16 38.80 38.80 36.90 37.05 0.0M
2021-02-15 36.25 39.00 36.25 37.65 0.0M
2021-02-12 36.40 37.85 36.40 36.60 0.0M
2021-02-11 36.10 37.75 35.50 37.25 0.0M
2021-02-10 36.80 36.80 35.00 36.10 0.0M
2021-02-09 31.40 36.60 31.20 35.05 0.0M
2021-02-08 36.80 36.80 32.00 34.00 0.0M
2021-02-05 32.95 34.10 32.00 34.10 0.0M
2021-02-04 30.80 31.70 30.70 31.00 0.0M
2021-02-03 30.55 31.75 30.50 31.25 0.0M
2021-02-02 30.90 31.70 30.40 31.05 0.0M
2021-02-01 31.00 31.00 30.40 30.60 0.0M
2021-01-29 29.80 31.00 29.75 30.50 0.0M
2021-01-28 30.80 30.85 30.00 30.00 0.0M
2021-01-27 31.30 31.35 29.70 30.40 0.0M
2021-01-25 32.45 32.45 30.25 31.25 0.0M
2021-01-22 32.45 32.50 31.00 31.35 0.0M
2021-01-21 32.00 32.65 31.00 31.90 0.0M
2021-01-20 33.10 33.10 32.10 32.50 0.0M
2021-01-19 33.10 33.90 32.05 32.80 0.0M
2021-01-18 33.75 33.75 32.10 33.15 0.0M
2021-01-15 34.00 34.60 33.50 33.75 0.0M
2021-01-14 34.65 35.20 34.50 34.80 0.0M
2021-01-13 35.35 37.20 35.00 36.00 0.0M
2021-01-12 34.50 36.00 34.50 35.45 0.0M
2021-01-11 36.00 37.65 34.35 35.95 0.0M
2021-01-08 35.65 36.00 34.15 35.90 0.0M
2021-01-07 33.00 34.45 31.70 34.40 0.0M
2021-01-06 32.75 33.50 32.35 32.85 0.0M
2021-01-05 33.95 33.95 31.70 32.75 0.0M
2021-01-04 32.50 34.00 32.20 32.75 0.0M
2021-01-01 33.50 33.95 32.50 33.85 0.0M