Micropro Software Solutions Ltd (MICW)

MICW
🏛️ Indien →
22.95
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
2024-12-31 34.00 34.45 33.35 34.45 0.0M
2024-12-27 33.15 33.20 33.15 33.20 0.0M
2024-12-24 33.05 34.45 33.00 34.45 0.0M
2024-12-20 33.50 34.50 33.50 33.90 0.0M
2024-12-19 35.00 35.00 35.00 35.00 0.0M
2024-12-18 35.90 35.90 35.90 35.90 0.0M
2024-12-16 35.55 35.90 35.15 35.90 0.0M
2024-12-13 35.50 35.55 35.50 35.55 0.0M
2024-12-12 36.70 36.70 35.50 36.35 0.0M
2024-12-11 35.55 36.70 34.50 36.70 0.0M
2024-12-10 36.30 36.30 36.20 36.25 0.0M
2024-12-09 37.45 37.60 36.00 37.00 0.0M
2024-12-05 36.65 37.45 36.65 37.45 0.0M
2024-12-04 37.00 37.75 36.30 37.05 0.0M
2024-12-03 37.00 37.10 37.00 37.10 0.0M
2024-12-02 36.30 36.30 36.30 36.30 0.0M
2024-11-29 37.85 38.40 36.25 36.30 0.0M
2024-11-28 37.05 41.65 37.00 37.45 0.1M
2024-11-27 32.90 39.35 32.00 38.40 0.1M
2024-11-26 34.00 34.00 32.65 32.90 0.0M
2024-11-25 37.90 37.90 35.00 35.25 0.0M
2024-11-22 33.40 37.90 33.40 37.90 0.1M
2024-11-21 34.00 34.00 30.10 31.60 0.0M
2024-11-19 33.40 34.00 33.40 34.00 0.0M
2024-11-18 33.20 35.40 32.80 33.40 0.0M
2024-11-13 35.30 35.30 35.30 35.30 0.0M
2024-11-12 37.40 38.70 36.00 36.00 0.0M
2024-11-11 35.05 38.35 35.05 35.70 0.0M
2024-11-08 41.25 41.25 37.70 38.60 0.0M
2024-11-07 36.10 39.20 36.10 39.10 0.0M
2024-11-06 36.85 36.90 36.80 36.90 0.0M
2024-11-05 36.00 36.65 36.00 36.65 0.0M
2024-11-01 36.50 36.90 36.50 36.90 0.0M
2024-10-31 37.85 37.85 35.30 35.35 0.0M
2024-10-30 35.20 35.25 35.05 35.15 0.0M
2024-10-29 36.00 36.00 35.00 36.00 0.0M
2024-10-28 34.30 35.00 34.30 35.00 0.0M
2024-10-25 36.10 36.10 35.05 35.05 0.0M
2024-10-24 35.15 36.95 35.15 36.00 0.0M
2024-10-23 35.00 35.00 35.00 35.00 0.0M
2024-10-22 36.00 36.00 35.00 35.00 0.0M
2024-10-21 37.65 38.00 37.60 37.95 0.0M
2024-10-18 41.00 41.00 39.05 39.05 0.0M
2024-10-17 39.90 39.90 39.90 39.90 0.0M
2024-10-16 40.50 40.50 40.50 40.50 0.0M
2024-10-14 39.30 40.00 39.30 40.00 0.0M
2024-10-11 41.45 41.45 40.25 40.25 0.0M
2024-10-10 40.00 40.95 40.00 40.95 0.0M
2024-10-09 40.90 40.90 40.00 40.00 0.0M
2024-10-08 39.40 39.50 39.40 39.50 0.0M
2024-10-07 40.75 40.75 38.75 39.05 0.0M
2024-10-04 40.65 40.75 40.65 40.75 0.0M
2024-10-03 40.60 41.15 40.60 41.10 0.0M
2024-10-01 42.15 42.15 40.50 41.40 0.0M
2024-09-30 42.45 42.45 39.95 41.00 0.1M
2024-09-27 42.45 42.45 42.00 42.20 0.0M
2024-09-26 42.45 42.75 42.35 42.75 0.0M
2024-09-25 43.00 43.00 42.60 42.60 0.0M
2024-09-24 43.50 43.50 43.00 43.00 0.0M
2024-09-23 42.80 42.80 42.70 42.70 0.0M
2024-09-20 42.00 42.75 42.00 42.60 0.0M
2024-09-19 44.20 45.65 43.05 43.05 0.0M
2024-09-18 44.60 46.00 44.00 44.20 0.0M
2024-09-17 44.00 45.80 43.50 45.15 0.0M
2024-09-16 44.70 44.70 43.30 43.30 0.0M
2024-09-13 44.35 44.35 43.10 43.15 0.0M
2024-09-12 42.40 43.20 42.40 43.20 0.0M
2024-09-11 44.15 44.15 43.30 44.15 0.0M
2024-09-10 42.70 44.15 42.55 44.15 0.0M
2024-09-09 43.95 43.95 43.60 43.85 0.0M
2024-09-06 43.60 44.00 42.90 44.00 0.0M
2024-09-05 42.80 44.05 42.40 43.80 0.0M
2024-09-04 42.80 42.80 42.80 42.80 0.0M
2024-09-03 43.00 43.80 42.75 42.75 0.0M
2024-09-02 43.35 44.80 42.55 42.65 0.0M
2024-08-30 44.85 44.90 43.05 43.30 0.0M
2024-08-29 43.30 43.65 43.20 43.65 0.0M
2024-08-28 44.00 44.30 43.00 43.10 0.0M
2024-08-27 42.90 43.65 42.90 43.60 0.0M
2024-08-26 43.85 43.95 42.50 42.85 0.0M
2024-08-23 43.60 43.90 43.60 43.85 0.0M
2024-08-22 41.80 43.45 41.80 42.90 0.0M
2024-08-21 43.00 43.00 41.35 41.70 0.0M
2024-08-20 42.10 42.90 42.10 42.90 0.0M
2024-08-19 42.25 42.25 40.00 41.85 0.0M
2024-08-16 44.90 44.90 42.00 42.00 0.1M
2024-08-14 44.90 44.90 43.80 43.95 0.0M
2024-08-13 45.00 45.00 43.80 44.75 0.0M
2024-08-12 43.30 44.95 43.30 44.90 0.0M
2024-08-09 43.30 43.30 43.30 43.30 0.0M
2024-08-08 44.90 44.90 43.30 43.30 0.0M
2024-08-07 43.70 44.15 43.70 44.15 0.0M
2024-08-06 45.90 45.90 43.05 43.10 0.0M
2024-08-05 43.75 45.15 42.75 44.10 0.1M
2024-08-02 46.50 47.50 45.05 45.30 0.0M
2024-08-01 48.00 49.40 47.10 47.10 0.0M
2024-07-31 44.40 48.60 44.40 47.35 0.2M
2024-07-30 43.00 44.50 43.00 43.60 0.0M
2024-07-29 42.90 43.00 42.50 42.70 0.0M
2024-07-26 42.55 43.95 42.55 42.90 0.0M
2024-07-25 42.70 42.80 42.50 42.60 0.0M
2024-07-24 42.05 42.90 42.05 42.60 0.0M
2024-07-23 42.25 43.40 42.00 42.55 0.0M
2024-07-22 43.25 44.20 43.25 43.90 0.0M
2024-07-19 43.00 43.50 43.00 43.05 0.0M
2024-07-18 43.00 43.15 43.00 43.15 0.0M
2024-07-16 42.60 43.50 42.60 42.80 0.0M
2024-07-15 43.50 43.50 43.50 43.50 0.0M
2024-07-12 43.00 43.50 42.50 43.50 0.0M
2024-07-11 43.50 44.20 43.05 43.15 0.0M
2024-07-10 42.00 43.50 42.00 43.45 0.0M
2024-07-09 43.25 43.25 43.20 43.20 0.0M
2024-07-08 44.50 44.50 43.05 43.05 0.0M
2024-07-05 43.20 44.30 42.90 44.25 0.0M
2024-07-04 41.75 43.60 41.75 43.20 0.0M
2024-07-03 44.00 44.60 43.85 43.85 0.0M
2024-07-02 44.40 44.85 43.75 43.75 0.0M
2024-07-01 44.40 44.40 43.50 44.40 0.0M
2024-06-28 42.55 42.80 42.15 42.75 0.0M
2024-06-27 42.50 43.25 42.50 43.00 0.0M
2024-06-26 43.75 43.75 43.00 43.50 0.0M
2024-06-25 43.55 44.20 43.45 44.20 0.0M
2024-06-24 44.55 44.55 43.55 43.55 0.0M
2024-06-21 44.50 44.50 43.55 43.55 0.0M
2024-06-20 44.45 44.50 44.45 44.50 0.0M
2024-06-19 44.50 44.85 43.50 43.70 0.0M
2024-06-18 45.05 45.10 43.50 43.70 0.0M
2024-06-13 47.00 47.70 45.00 45.00 0.0M
2024-06-12 46.45 46.95 45.65 45.95 0.0M
2024-06-11 45.85 46.75 45.85 46.75 0.0M
2024-06-10 44.00 45.95 44.00 45.60 0.0M
2024-06-07 45.20 45.25 43.65 43.65 0.0M
2024-06-06 43.50 44.10 43.05 43.40 0.0M
2024-06-05 43.20 45.00 43.00 43.00 0.0M
2024-06-04 46.00 46.00 43.20 43.20 0.0M
2024-06-03 49.15 50.75 46.40 46.55 0.0M
2024-05-31 48.55 54.00 46.60 49.10 0.1M
2024-05-30 45.80 45.80 44.05 45.10 0.0M
2024-05-29 46.50 46.50 45.80 45.80 0.0M
2024-05-28 44.60 48.75 44.60 48.00 0.0M
2024-05-27 46.55 49.05 46.55 46.65 0.0M
2024-05-24 44.65 49.00 44.50 47.90 0.0M
2024-05-23 43.20 43.20 41.50 42.90 0.0M
2024-05-22 44.00 44.05 43.65 43.95 0.0M
2024-05-21 44.65 44.65 44.50 44.50 0.0M
2024-05-17 43.60 45.00 43.60 44.10 0.0M
2024-05-16 43.40 43.60 43.35 43.60 0.0M
2024-05-15 45.50 45.50 45.00 45.00 0.0M
2024-05-13 44.20 45.05 44.20 45.05 0.0M
2024-05-10 43.65 44.45 43.65 44.25 0.0M
2024-05-09 45.35 45.35 41.85 42.20 0.0M
2024-05-08 45.00 46.00 44.65 45.30 0.0M
2024-05-07 45.00 45.75 44.00 44.00 0.0M
2024-05-06 48.55 48.55 44.50 45.00 0.1M
2024-05-03 49.00 49.50 49.00 49.00 0.0M
2024-05-02 51.05 51.40 48.50 48.75 0.0M
2024-04-30 51.05 53.50 49.00 50.40 0.0M
2024-04-29 52.90 53.95 48.15 51.85 0.0M
2024-04-26 53.00 53.85 51.20 52.15 0.0M
2024-04-25 52.00 54.90 49.65 52.10 0.1M
2024-04-24 46.00 52.95 46.00 52.00 0.1M
2024-04-22 45.00 48.00 44.55 45.75 0.0M
2024-04-19 46.00 46.00 44.55 44.55 0.0M
2024-04-18 46.00 47.35 46.00 46.00 0.0M
2024-04-16 46.65 46.65 46.05 46.10 0.0M
2024-04-15 47.10 48.70 46.25 46.95 0.0M
2024-04-12 49.00 49.00 46.80 47.20 0.0M
2024-04-09 48.10 49.40 47.60 48.00 0.1M
2024-04-08 47.50 50.90 47.50 48.10 0.0M
2024-04-05 45.55 47.50 45.55 47.50 0.0M
2024-04-04 45.45 45.55 45.45 45.55 0.0M
2024-04-03 46.00 46.00 45.40 45.55 0.0M
2024-04-02 46.50 46.85 46.00 46.80 0.0M
2024-04-01 41.35 45.00 41.35 44.75 0.0M
2024-03-28 42.95 43.00 40.90 41.90 0.1M
2024-03-27 46.55 46.55 42.75 42.95 0.1M
2024-03-26 47.50 47.65 46.10 46.55 0.1M
2024-03-22 49.50 49.80 47.30 47.75 0.0M
2024-03-21 49.45 49.45 48.00 48.45 0.1M
2024-03-20 49.00 50.00 48.30 48.40 0.0M
2024-03-19 48.40 48.50 48.25 48.50 0.0M
2024-03-18 50.10 50.50 48.20 48.75 0.0M
2024-03-15 48.40 49.95 48.40 49.50 0.0M
2024-03-14 46.50 49.05 46.50 49.05 0.0M
2024-03-13 51.45 51.65 47.90 47.95 0.0M
2024-03-12 51.10 51.10 49.05 49.50 0.0M
2024-03-11 57.65 57.65 51.00 51.70 0.0M
2024-03-07 50.10 53.80 50.10 53.80 0.0M
2024-03-06 53.20 53.20 51.80 52.00 0.0M
2024-03-05 58.00 58.00 53.20 53.20 0.0M
2024-03-04 56.00 56.00 56.00 56.00 0.0M
2024-03-02 54.55 58.00 54.55 58.00 0.0M
2024-03-01 59.00 59.00 52.25 55.25 0.0M
2024-02-28 59.55 63.75 57.55 57.75 0.2M
2024-02-27 51.65 59.60 51.65 58.35 0.2M
2024-02-26 52.40 52.40 50.50 51.00 0.0M
2024-02-23 50.00 51.50 49.30 51.15 0.0M
2024-02-22 49.15 50.25 49.15 50.25 0.0M
2024-02-21 48.20 50.75 48.20 50.75 0.0M
2024-02-20 50.25 51.50 48.20 50.15 0.0M
2024-02-19 48.30 48.85 47.10 48.10 0.0M
2024-02-16 49.00 49.00 46.40 47.35 0.0M
2024-02-15 50.00 50.50 48.10 48.90 0.0M
2024-02-14 51.00 51.00 50.00 50.05 0.0M
2024-02-13 52.35 52.35 51.00 51.05 0.0M
2024-02-12 52.20 53.95 52.20 52.30 0.0M
2024-02-09 54.80 54.80 52.60 53.85 0.0M
2024-02-08 53.80 54.50 53.75 53.80 0.0M
2024-02-07 55.00 55.00 53.60 54.55 0.0M
2024-02-06 55.25 55.25 54.00 54.90 0.0M
2024-02-05 55.30 56.25 53.55 54.75 0.1M
2024-02-02 54.05 54.45 53.40 54.35 0.0M
2024-02-01 54.10 54.30 53.05 53.70 0.0M
2024-01-31 54.00 55.15 54.00 54.60 0.0M
2024-01-30 55.00 56.50 54.00 54.25 0.0M
2024-01-29 54.05 54.05 53.00 53.95 0.0M
2024-01-25 54.50 54.50 53.60 54.00 0.0M
2024-01-24 54.00 54.95 54.00 54.80 0.0M
2024-01-23 56.15 56.15 54.60 54.80 0.0M
2024-01-20 57.00 57.35 56.10 56.15 0.0M
2024-01-19 56.00 56.95 56.00 56.30 0.0M
2024-01-18 56.00 56.00 53.10 56.00 0.0M
2024-01-17 56.10 57.30 55.75 56.50 0.0M
2024-01-16 58.00 58.00 56.10 56.10 0.0M
2024-01-15 57.70 57.70 57.00 57.35 0.0M
2024-01-12 57.55 58.90 57.10 57.70 0.0M
2024-01-11 57.40 58.95 57.40 58.50 0.0M
2024-01-10 56.10 57.40 55.05 57.10 0.0M
2024-01-09 58.20 58.20 56.40 57.20 0.0M
2024-01-08 59.30 59.80 57.05 57.90 0.0M
2024-01-05 55.20 59.80 55.10 58.95 0.1M
2024-01-04 55.00 56.00 54.10 56.00 0.1M
2024-01-03 55.10 55.10 53.95 54.45 0.0M
2024-01-02 55.15 55.65 54.20 54.75 0.0M
2024-01-01 56.00 56.05 54.80 55.15 0.1M