Mcon Rasayan India Ltd (MCON)

MCON
🏛️ Indien →
64.45
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
2025-09-26 61.50 64.70 59.50 64.45 0.0M
2025-09-25 62.00 64.65 61.65 61.65 0.0M
2025-09-24 68.25 68.25 64.85 64.90 0.0M
2025-09-23 71.40 71.50 68.00 68.25 0.0M
2025-09-22 70.05 72.00 70.05 71.40 0.0M
2025-09-19 74.00 74.00 73.00 73.00 0.0M
2025-09-18 71.40 77.30 71.40 75.10 0.0M
2025-09-17 75.30 80.00 73.65 73.65 0.0M
2025-09-16 77.50 77.50 77.50 77.50 0.0M
2025-09-15 78.20 78.20 77.45 77.45 0.0M
2025-09-11 80.05 81.50 80.05 81.50 0.0M
2025-09-09 83.00 83.00 83.00 83.00 0.0M
2025-09-08 77.65 81.50 77.60 81.20 0.0M
2025-09-04 80.65 80.65 80.65 80.65 0.0M
2025-09-03 86.00 86.00 84.60 84.60 0.0M
2025-09-01 88.20 94.00 88.15 88.15 0.0M
2025-08-29 90.00 91.50 90.00 91.50 0.0M
2025-08-28 90.00 90.10 90.00 90.10 0.0M
2025-08-25 85.85 85.85 85.80 85.85 0.0M
2025-08-22 81.80 81.80 81.20 81.80 0.0M
2025-08-21 83.35 83.35 81.80 81.80 0.0M
2025-08-20 81.05 82.00 77.90 80.85 0.1M
2025-08-19 81.00 82.00 81.00 82.00 0.0M
2025-08-18 80.00 82.95 80.00 81.00 0.0M
2025-08-14 81.00 81.00 78.25 79.00 0.0M
2025-08-13 83.15 83.15 81.65 81.95 0.0M
2025-08-11 82.00 86.00 79.00 85.95 0.0M
2025-08-08 82.00 82.00 82.00 82.00 0.0M
2025-08-07 79.95 80.50 76.50 78.10 0.0M
2025-08-06 73.85 77.00 73.80 77.00 0.0M
2025-08-05 80.05 80.10 77.65 77.65 0.0M
2025-08-04 86.00 86.00 81.70 81.70 0.1M
2025-08-01 90.00 90.00 85.00 86.00 0.0M
2025-07-31 91.50 91.50 88.00 89.00 0.0M
2025-07-30 95.00 95.00 91.90 91.90 0.0M
2025-07-29 95.25 96.70 95.25 96.70 0.0M
2025-07-28 92.70 94.00 92.70 94.00 0.0M
2025-07-25 95.00 95.85 90.35 90.35 0.0M
2025-07-24 98.00 98.00 95.10 95.10 0.0M
2025-07-23 97.00 98.00 96.00 98.00 0.0M
2025-07-22 95.00 99.70 95.00 98.00 0.0M
2025-07-21 100.05 100.05 98.00 98.00 0.0M
2025-07-18 104.05 104.05 101.00 103.15 0.0M
2025-07-17 101.45 106.00 101.45 105.70 0.0M
2025-07-16 101.05 101.05 101.05 101.05 0.0M
2025-07-15 105.00 105.00 105.00 105.00 0.0M
2025-07-14 101.75 103.05 101.75 103.05 0.0M
2025-07-11 103.05 103.05 103.05 103.05 0.0M
2025-07-10 103.00 103.00 103.00 103.00 0.0M
2025-07-09 106.00 106.00 106.00 106.00 0.0M
2025-07-08 105.00 107.00 104.00 104.00 0.0M
2025-07-07 109.60 109.60 104.15 107.70 0.0M
2025-07-04 107.60 109.65 105.35 109.60 0.0M
2025-07-03 110.95 111.75 106.00 109.90 0.0M
2025-07-02 105.40 106.45 105.40 106.45 0.0M
2025-07-01 111.00 112.45 106.80 107.45 0.0M
2025-06-30 103.00 107.10 103.00 107.10 0.0M
2025-06-27 101.00 103.50 100.10 102.00 0.0M
2025-06-26 106.05 106.05 102.60 102.60 0.0M
2025-06-25 108.95 108.95 108.00 108.00 0.0M
2025-06-24 108.00 108.95 106.15 108.95 0.0M
2025-06-23 102.05 105.00 101.45 105.00 0.0M
2025-06-20 106.30 108.50 106.30 106.75 0.0M
2025-06-18 110.20 111.90 110.20 111.90 0.0M
2025-06-17 110.00 113.50 110.00 113.50 0.0M
2025-06-16 110.00 110.00 107.20 110.00 0.0M
2025-06-13 110.00 110.00 110.00 110.00 0.0M
2025-06-12 111.00 111.90 109.85 110.00 0.0M
2025-06-11 112.25 112.25 108.20 111.85 0.0M
2025-06-10 112.00 112.40 108.30 112.25 0.1M
2025-06-09 115.00 119.95 112.00 114.00 0.1M
2025-06-06 122.45 122.45 111.45 115.00 0.1M
2025-06-05 111.50 117.25 110.00 117.25 0.0M
2025-06-04 108.25 119.35 108.25 112.45 0.1M
2025-06-03 113.95 113.95 113.95 113.95 0.0M
2025-06-02 119.95 121.50 119.95 119.95 0.1M
2025-05-30 126.35 126.35 126.25 126.25 0.0M
2025-05-29 132.90 132.90 132.90 132.90 0.1M
2025-05-28 139.90 139.90 139.90 139.90 0.0M
2025-05-27 147.25 147.25 147.25 147.25 0.0M
2025-05-26 153.50 156.70 153.50 155.00 0.0M
2025-05-22 149.50 150.00 146.70 149.25 0.0M
2025-05-21 142.95 144.85 142.75 143.45 0.0M
2025-05-19 138.00 138.00 138.00 138.00 0.0M
2025-05-16 142.00 142.00 138.00 138.00 0.0M
2025-05-15 140.00 142.90 137.00 137.00 0.0M
2025-05-14 136.00 137.50 136.00 137.00 0.0M
2025-05-12 133.00 136.00 132.00 132.00 0.0M
2025-05-09 124.50 130.00 124.50 130.00 0.0M
2025-05-08 129.95 130.00 129.95 130.00 0.0M
2025-05-07 129.75 130.00 129.75 130.00 0.0M
2025-05-06 130.75 131.00 130.05 130.05 0.0M
2025-05-05 136.85 137.35 130.00 136.90 0.0M
2025-05-02 125.00 130.85 125.00 130.85 0.0M
2025-04-30 130.00 130.00 123.55 124.65 0.0M
2025-04-29 130.00 130.00 130.00 130.00 0.0M
2025-04-28 125.55 131.60 125.50 130.30 0.0M
2025-04-25 132.20 132.70 126.75 129.00 0.0M
2025-04-24 134.00 134.00 132.70 132.70 0.0M
2025-04-23 149.95 149.95 139.65 139.65 0.0M
2025-04-22 155.70 155.70 141.90 147.00 0.1M
2025-04-21 160.50 161.00 149.35 149.35 0.0M
2025-04-17 153.35 153.35 150.00 153.35 0.0M
2025-04-16 146.05 146.05 146.05 146.05 0.0M
2025-04-15 136.00 139.10 136.00 139.10 0.0M
2025-04-11 140.00 140.00 132.50 132.50 0.0M
2025-04-07 137.75 137.75 137.75 137.75 0.0M
2025-04-04 145.40 145.40 145.00 145.00 0.0M
2025-04-03 132.00 138.50 132.00 138.50 0.0M
2025-04-02 125.00 132.00 124.05 131.95 0.0M
2025-04-01 130.25 130.25 130.25 130.25 0.0M
2025-03-28 122.00 127.80 122.00 124.05 0.0M
2025-03-27 130.00 130.00 120.55 121.75 0.0M
2025-03-26 129.00 129.00 125.00 125.00 0.0M
2025-03-25 135.00 135.00 128.40 128.40 0.0M
2025-03-24 134.95 135.15 130.15 135.15 0.0M
2025-03-21 122.50 128.75 120.35 128.75 0.0M
2025-03-20 124.00 129.80 123.50 126.65 0.0M
2025-03-19 121.00 129.50 121.00 128.40 0.0M
2025-03-18 137.55 137.55 124.45 124.45 0.1M
2025-03-17 128.10 133.00 121.70 131.00 0.0M
2025-03-13 135.00 135.00 128.10 128.10 0.0M
2025-03-12 135.00 135.00 134.85 134.85 0.0M
2025-03-11 142.00 142.00 138.05 141.95 0.0M
2025-03-10 149.00 151.00 145.00 145.00 0.0M
2025-03-06 147.70 147.70 147.70 147.70 0.0M
2025-03-05 151.00 151.00 140.60 140.70 0.0M
2025-03-04 145.00 150.00 145.00 148.00 0.0M
2025-03-03 145.95 145.95 145.00 145.00 0.0M
2025-02-28 137.00 142.00 136.50 139.00 0.0M
2025-02-27 141.00 143.00 141.00 143.00 0.0M
2025-02-25 146.45 146.45 146.45 146.45 0.0M
2025-02-24 147.00 147.00 147.00 147.00 0.0M
2025-02-21 146.20 147.00 146.00 147.00 0.0M
2025-02-19 140.00 140.00 140.00 140.00 0.0M
2025-02-18 147.25 147.25 140.00 140.00 0.0M
2025-02-17 146.30 148.00 146.30 147.25 0.0M
2025-02-13 154.95 156.00 154.00 154.00 0.0M
2025-02-12 144.40 154.95 144.40 154.95 0.0M
2025-02-11 152.00 164.45 152.00 152.00 0.0M
2025-02-07 159.00 160.00 158.90 160.00 0.0M
2025-02-06 160.50 160.50 160.00 160.00 0.0M
2025-02-05 166.55 166.55 160.05 160.05 0.0M
2025-02-04 172.00 172.00 166.25 166.25 0.0M
2025-01-31 175.00 175.00 175.00 175.00 0.0M
2025-01-30 184.95 185.85 175.00 178.90 0.0M
2025-01-29 170.00 178.50 170.00 177.00 0.0M
2025-01-28 169.15 186.60 169.15 170.00 0.0M
2025-01-27 165.00 178.00 164.30 178.00 0.0M
2025-01-24 180.00 180.10 172.95 172.95 0.0M
2025-01-23 183.70 183.70 180.00 182.00 0.0M
2025-01-22 185.50 186.80 177.55 184.55 0.0M
2025-01-21 185.00 192.00 185.00 185.00 0.0M
2025-01-20 185.00 186.00 185.00 185.00 0.0M
2025-01-17 185.00 185.00 180.00 183.00 0.0M
2025-01-16 185.00 185.00 180.50 181.00 0.0M
2025-01-14 193.95 193.95 190.00 190.00 0.0M
2025-01-13 188.30 188.30 188.10 188.10 0.0M
2025-01-10 198.00 198.00 198.00 198.00 0.0M
2025-01-09 184.50 199.00 184.50 199.00 0.0M
2025-01-08 195.00 195.00 193.00 193.00 0.0M
2025-01-07 182.50 200.00 182.00 193.00 0.0M
2025-01-06 196.00 196.00 190.00 190.50 0.0M
2025-01-03 212.00 212.00 199.00 199.50 0.0M
2025-01-02 207.00 209.00 204.90 204.95 0.0M
2025-01-01 206.30 207.00 206.30 206.55 0.0M