Media Matrix Worldwide Ltd (MMWW)

MMWW
🏛️ Indien →
11.47
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
2021-12-31 17.32 17.32 17.32 17.32 0.2M
2021-12-30 20.13 20.13 18.23 18.23 1.0M
2021-12-29 19.18 19.18 19.18 19.18 0.4M
2021-12-28 18.27 18.27 18.22 18.27 0.2M
2021-12-27 17.25 17.40 16.00 17.40 1.0M
2021-12-24 16.64 16.64 15.06 16.58 1.5M
2021-12-23 15.85 15.85 15.85 15.85 0.1M
2021-12-22 15.10 15.10 15.10 15.10 0.3M
2021-12-21 14.39 14.39 14.39 14.39 0.4M
2021-12-20 13.71 13.71 13.06 13.71 0.8M
2021-12-17 12.00 13.06 11.82 13.06 2.1M
2021-12-16 12.44 12.44 12.44 12.44 0.1M
2021-12-15 11.85 11.85 11.85 11.85 0.1M
2021-12-14 11.29 11.29 11.29 11.29 0.1M
2021-12-13 10.76 10.76 10.76 10.76 0.1M
2021-12-10 10.25 10.25 10.25 10.25 0.1M
2021-12-09 9.77 9.77 9.77 9.77 0.1M
2021-12-08 9.31 9.31 9.00 9.31 0.2M
2021-12-07 8.86 8.87 8.86 8.87 0.5M
2021-12-06 8.44 8.45 8.20 8.45 0.2M
2021-12-03 8.66 8.66 7.90 8.05 0.1M
2021-12-02 8.45 8.47 7.86 8.28 0.0M
2021-12-01 7.78 8.54 7.78 8.24 0.0M
2021-11-30 7.76 8.48 7.76 8.16 0.0M
2021-11-29 8.40 8.55 8.13 8.14 0.1M
2021-11-26 9.17 9.17 8.54 8.55 0.1M
2021-11-25 9.10 9.10 8.52 8.98 0.1M
2021-11-24 8.86 8.86 8.46 8.83 0.1M
2021-11-23 8.87 8.87 8.30 8.54 0.1M
2021-11-22 8.75 9.00 8.50 8.52 0.1M
2021-11-18 9.20 9.43 8.77 8.93 0.1M
2021-11-17 8.65 9.24 8.65 9.04 0.1M
2021-11-16 8.50 8.99 8.20 8.81 0.0M
2021-11-15 9.05 9.05 8.41 8.63 0.0M
2021-11-12 9.50 9.50 8.74 8.85 0.2M
2021-11-11 9.20 9.50 9.00 9.20 0.1M
2021-11-10 9.45 9.50 9.14 9.30 0.1M
2021-11-09 9.50 9.50 9.11 9.45 0.2M
2021-11-08 9.30 9.49 9.05 9.22 0.1M
2021-11-04 9.39 9.39 8.90 9.10 0.1M
2021-11-03 8.78 9.18 8.42 9.06 0.2M
2021-11-02 8.89 8.89 8.60 8.78 0.1M
2021-11-01 8.40 8.90 8.40 8.77 0.1M
2021-10-29 8.88 9.00 8.45 8.53 0.1M
2021-10-28 9.10 9.12 8.70 8.89 0.1M
2021-10-27 9.09 9.10 8.56 8.90 0.1M
2021-10-26 8.92 9.09 8.55 8.80 0.1M
2021-10-25 9.26 9.68 8.80 8.83 0.1M
2021-10-22 9.80 9.80 9.20 9.26 0.3M
2021-10-21 9.08 9.81 9.08 9.56 0.1M
2021-10-20 9.74 9.74 9.00 9.54 0.2M
2021-10-19 9.69 9.69 9.20 9.31 0.3M
2021-10-18 9.27 9.27 8.80 9.27 0.4M
2021-10-14 8.79 8.83 8.00 8.83 0.3M
2021-10-13 8.45 8.45 7.95 8.41 0.2M
2021-10-12 7.90 8.16 7.61 8.09 0.2M
2021-10-11 7.69 7.90 7.50 7.78 0.4M
2021-10-08 7.65 7.73 7.50 7.59 0.1M
2021-10-07 7.80 7.80 7.60 7.65 0.1M
2021-10-06 7.80 7.80 7.60 7.63 0.1M
2021-10-05 7.84 7.84 7.52 7.65 0.1M
2021-10-04 7.85 7.85 6.90 7.58 0.1M
2021-10-01 7.52 8.00 7.52 7.65 0.1M
2021-09-30 7.94 8.05 7.60 7.88 0.2M
2021-09-29 7.90 8.00 7.60 7.74 0.1M
2021-09-28 7.99 8.22 7.50 7.67 0.1M
2021-09-27 7.70 7.94 7.10 7.58 0.1M
2021-09-24 7.78 8.00 7.11 7.56 0.1M
2021-09-23 8.24 8.24 7.60 7.78 0.2M
2021-09-22 8.10 8.25 6.73 7.99 0.1M
2021-09-21 8.54 8.54 7.62 8.16 0.1M
2021-09-20 8.55 8.69 8.30 8.41 0.4M
2021-09-17 8.65 8.99 8.01 8.37 0.4M
2021-09-16 7.95 8.88 6.70 8.44 1.1M
2021-09-15 6.49 7.60 6.49 7.60 0.9M
2021-09-14 6.07 6.50 5.95 6.34 1.1M
2021-09-13 6.10 6.19 5.87 6.03 0.0M
2021-09-09 6.29 6.29 5.95 5.97 0.0M
2021-09-08 6.05 6.25 5.86 6.00 0.0M
2021-09-07 6.09 6.25 6.00 6.05 0.0M
2021-09-06 6.00 6.09 5.83 6.04 0.0M
2021-09-03 6.19 6.19 5.99 6.04 0.0M
2021-09-02 6.24 6.24 5.98 6.05 0.1M
2021-09-01 5.95 6.34 5.81 6.00 0.0M
2021-08-31 6.10 6.20 5.95 6.02 0.0M
2021-08-30 6.38 6.38 5.81 5.97 0.1M
2021-08-27 6.60 6.60 5.78 5.98 0.1M
2021-08-26 5.36 6.39 5.36 6.09 0.1M
2021-08-25 6.20 6.20 5.75 5.83 0.0M
2021-08-24 6.18 6.18 5.53 5.87 0.1M
2021-08-23 5.90 5.90 5.50 5.81 0.3M
2021-08-20 6.10 6.10 5.72 5.92 0.1M
2021-08-18 6.06 6.50 5.92 6.00 0.0M
2021-08-17 6.34 6.34 5.85 6.00 0.2M
2021-08-16 6.65 6.65 5.60 6.06 0.1M
2021-08-13 6.18 6.35 6.11 6.23 0.1M
2021-08-12 6.08 6.34 6.01 6.04 0.4M
2021-08-11 6.20 6.43 6.05 6.08 0.1M
2021-08-10 6.13 6.70 6.06 6.21 0.2M
2021-08-09 6.35 6.70 6.00 6.11 0.5M
2021-08-06 6.49 6.68 6.15 6.22 0.2M
2021-08-05 6.80 6.80 6.45 6.49 0.1M
2021-08-04 6.69 6.91 6.45 6.54 0.1M
2021-08-03 7.00 7.00 6.63 6.69 0.2M
2021-08-02 7.25 7.29 6.70 6.86 0.2M
2021-07-30 7.10 7.39 6.95 7.08 0.1M
2021-07-29 7.25 7.48 7.15 7.21 0.1M
2021-07-28 7.68 7.68 7.07 7.22 0.1M
2021-07-27 7.78 7.78 7.20 7.39 0.1M
2021-07-26 7.89 7.89 7.50 7.57 0.1M
2021-07-23 7.83 7.90 7.30 7.54 0.1M
2021-07-22 7.45 7.80 7.27 7.66 0.2M
2021-07-20 7.45 7.58 7.00 7.27 0.2M
2021-07-19 7.13 7.48 7.07 7.29 0.2M
2021-07-16 7.10 7.74 6.90 7.13 0.4M
2021-07-15 7.70 7.70 7.00 7.25 0.7M
2021-07-14 7.85 7.85 7.50 7.63 0.1M
2021-07-13 7.99 7.99 7.51 7.78 0.3M
2021-07-12 7.90 8.09 7.51 7.76 0.5M
2021-07-09 7.90 7.98 7.70 7.88 0.2M
2021-07-08 8.09 8.35 7.50 7.75 0.6M
2021-07-07 8.01 8.55 7.91 8.09 0.6M
2021-07-06 9.00 9.00 7.62 8.12 1.8M
2021-07-05 8.29 8.30 7.10 8.25 1.8M
2021-07-02 7.25 7.95 7.25 7.55 0.3M
2021-07-01 8.00 8.48 7.82 7.89 0.2M
2021-06-30 8.97 8.97 7.90 8.03 0.4M
2021-06-29 8.78 8.78 8.15 8.28 1.3M
2021-06-28 7.99 7.99 7.42 7.99 0.8M
2021-06-25 6.89 7.27 6.62 7.27 1.2M
2021-06-24 6.94 6.98 6.50 6.61 0.3M
2021-06-23 6.98 7.00 6.70 6.83 0.3M
2021-06-22 7.00 7.08 6.60 6.75 0.3M
2021-06-21 6.79 7.02 6.51 6.92 0.4M
2021-06-18 7.20 7.39 6.26 6.90 0.2M
2021-06-17 7.15 7.40 6.75 6.94 0.6M
2021-06-16 7.89 7.89 6.94 7.05 0.2M
2021-06-15 8.06 8.30 7.63 7.71 0.3M
2021-06-14 8.88 8.88 7.60 8.05 0.4M
2021-06-11 7.99 8.50 7.90 8.32 1.0M
2021-06-10 7.99 7.99 6.55 7.90 1.5M
2021-06-09 7.20 7.27 6.76 7.27 0.9M
2021-06-08 5.05 6.06 5.01 6.06 2.6M
2021-06-07 5.07 5.09 5.00 5.05 0.1M
2021-06-04 5.08 5.08 4.90 5.03 0.1M
2021-06-03 5.10 5.10 4.91 5.01 0.1M
2021-06-02 5.17 5.18 4.85 5.05 0.1M
2021-06-01 5.10 5.10 4.85 5.00 0.0M
2021-05-31 5.19 5.19 4.81 5.09 0.1M
2021-05-28 5.25 5.25 5.01 5.08 0.0M
2021-05-27 5.10 5.20 5.10 5.14 0.0M
2021-05-26 5.15 5.20 5.06 5.11 0.1M
2021-05-25 5.15 5.15 5.00 5.06 0.1M
2021-05-24 5.15 5.19 4.94 5.06 0.1M
2021-05-21 5.00 5.20 4.96 5.03 0.2M
2021-05-20 5.19 5.19 4.90 5.01 0.0M
2021-05-19 5.35 5.35 4.96 5.02 0.4M
2021-05-18 5.20 5.24 4.91 5.01 0.1M
2021-05-17 4.99 5.18 4.86 4.93 0.3M
2021-05-14 5.14 5.14 4.60 4.98 0.0M
2021-05-12 5.06 5.06 4.80 4.99 0.0M
2021-05-11 4.98 5.13 4.60 4.84 0.7M
2021-05-10 5.19 5.19 4.75 4.85 1.5M
2021-05-07 4.60 5.20 4.60 4.81 0.1M
2021-05-06 4.65 4.94 4.46 4.92 0.1M
2021-05-05 4.38 4.65 4.31 4.52 0.1M
2021-05-04 4.60 4.60 3.95 4.51 0.0M
2021-05-03 4.64 4.64 4.34 4.49 0.0M
2021-04-30 4.43 4.53 4.40 4.51 0.0M
2021-04-29 4.50 4.50 4.35 4.43 0.0M
2021-04-28 4.64 4.64 4.30 4.40 0.0M
2021-04-27 4.62 4.62 4.33 4.55 0.0M
2021-04-26 4.65 4.74 4.40 4.59 0.1M
2021-04-23 4.74 4.74 4.22 4.53 0.0M
2021-04-22 4.99 4.99 4.00 4.30 0.1M
2021-04-20 4.21 4.55 4.21 4.39 0.1M
2021-04-19 4.30 4.55 4.30 4.47 0.0M
2021-04-16 4.35 4.65 4.35 4.49 0.1M
2021-04-15 4.70 4.70 4.30 4.35 0.1M
2021-04-13 4.69 4.69 4.25 4.35 0.0M
2021-04-12 4.74 4.75 4.30 4.57 0.0M
2021-04-09 4.55 4.69 4.35 4.65 0.0M
2021-04-08 4.75 4.75 4.41 4.42 0.1M
2021-04-07 4.70 4.77 4.56 4.60 0.0M
2021-04-06 4.77 4.77 4.27 4.68 0.0M
2021-04-05 4.75 4.75 4.61 4.73 0.0M
2021-04-01 4.90 4.90 4.60 4.65 0.0M
2021-03-31 4.79 4.80 4.50 4.77 0.0M
2021-03-30 4.56 4.79 4.51 4.58 0.0M
2021-03-26 4.80 4.82 4.50 4.59 0.0M
2021-03-25 4.35 4.70 4.35 4.69 0.0M
2021-03-24 4.90 4.90 4.50 4.57 0.0M
2021-03-23 4.89 4.89 4.58 4.79 0.0M
2021-03-22 4.72 4.85 4.38 4.62 0.0M
2021-03-19 4.84 4.84 4.02 4.72 0.0M
2021-03-18 5.03 5.03 4.60 4.84 0.0M
2021-03-17 5.24 5.24 4.63 4.87 0.0M
2021-03-16 4.99 5.06 4.61 5.01 0.1M
2021-03-15 4.94 4.94 4.66 4.92 0.0M
2021-03-12 4.65 4.94 4.65 4.82 0.1M
2021-03-10 5.10 5.10 4.55 4.75 0.1M
2021-03-09 4.80 4.94 4.79 4.80 0.0M
2021-03-08 4.92 5.10 4.76 4.90 0.0M
2021-03-05 5.15 5.15 4.73 4.93 0.0M
2021-03-04 5.20 5.20 4.76 4.96 0.0M
2021-03-03 5.04 5.04 4.70 4.70 0.1M
2021-03-02 5.06 5.06 4.50 4.82 0.1M
2021-03-01 4.95 5.10 4.83 4.92 0.0M
2021-02-26 4.90 5.05 4.55 4.80 0.0M
2021-02-25 4.95 5.19 4.85 4.92 0.0M
2021-02-24 4.91 5.18 4.91 4.95 0.0M
2021-02-23 5.10 5.10 4.82 4.96 0.0M
2021-02-22 5.15 5.15 4.80 4.93 0.1M
2021-02-19 5.05 5.20 4.95 5.04 0.1M
2021-02-18 5.35 5.35 5.12 5.17 0.0M
2021-02-17 5.15 5.30 5.01 5.24 0.1M
2021-02-16 5.10 5.17 4.96 5.02 0.0M
2021-02-15 5.40 5.40 5.01 5.18 0.1M
2021-02-12 5.40 5.40 5.00 5.27 0.1M
2021-02-11 5.40 5.40 5.12 5.26 0.0M
2021-02-10 5.39 5.39 5.11 5.25 0.0M
2021-02-09 5.01 5.45 5.01 5.16 0.0M
2021-02-08 5.55 5.55 5.25 5.33 0.0M
2021-02-05 5.57 5.57 5.41 5.41 0.0M
2021-02-04 5.43 5.60 5.43 5.51 0.0M
2021-02-03 5.55 5.71 5.42 5.51 0.1M
2021-02-02 5.89 5.89 5.41 5.52 0.1M
2021-02-01 5.60 5.79 5.22 5.50 0.1M
2021-01-29 5.20 5.90 5.15 5.33 0.2M
2021-01-28 5.60 5.87 5.42 5.51 0.0M
2021-01-27 6.17 6.17 5.28 5.47 0.1M
2021-01-25 6.60 6.60 5.50 5.74 0.1M
2021-01-22 6.60 6.60 6.02 6.44 0.2M
2021-01-21 6.19 6.57 6.03 6.45 1.3M
2021-01-20 5.69 6.49 5.42 6.03 1.5M
2021-01-19 5.69 5.69 5.25 5.56 0.1M
2021-01-18 5.50 5.74 5.27 5.39 0.1M
2021-01-15 5.64 5.70 5.31 5.43 0.1M
2021-01-14 5.80 5.90 5.08 5.56 0.6M
2021-01-13 5.89 5.89 5.00 5.51 0.2M
2021-01-12 5.14 5.70 4.92 5.23 1.0M
2021-01-11 5.15 5.18 4.95 5.02 0.3M
2021-01-08 4.99 5.08 4.90 5.02 0.1M
2021-01-07 5.07 5.09 4.95 4.99 0.1M
2021-01-06 5.10 5.10 4.93 4.98 0.1M
2021-01-05 4.90 5.01 4.90 5.00 0.0M
2021-01-04 5.18 5.18 4.92 5.01 0.1M
2021-01-01 5.19 5.19 4.91 4.98 0.1M