MM Forgings Ltd

MMFO
🏛️ Indien →
308.35
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
2021-12-31 367.43 370.98 360.18 361.32 0.0M
2021-12-30 365.00 377.55 362.50 369.00 0.0M
2021-12-29 380.73 380.73 360.35 366.12 0.0M
2021-12-28 361.00 382.60 353.65 372.85 0.0M
2021-12-27 374.50 374.50 351.85 354.60 0.0M
2021-12-24 375.50 375.50 362.50 365.18 0.0M
2021-12-23 382.50 389.02 375.00 381.07 0.0M
2021-12-22 390.50 399.95 373.90 374.18 0.0M
2021-12-21 385.15 397.45 375.50 391.98 0.0M
2021-12-20 365.00 384.48 338.25 378.02 0.6M
2021-12-17 383.25 388.60 369.25 373.32 0.0M
2021-12-16 390.00 390.00 382.45 387.27 0.0M
2021-12-15 384.15 390.02 379.00 387.68 0.0M
2021-12-14 375.57 387.57 371.70 383.65 0.0M
2021-12-13 373.60 389.98 372.55 382.23 0.0M
2021-12-10 386.57 386.57 375.50 378.65 0.0M
2021-12-09 385.00 385.00 373.70 378.15 0.0M
2021-12-08 370.65 387.57 370.00 387.52 0.0M
2021-12-07 372.40 375.48 364.00 374.00 0.0M
2021-12-06 393.35 393.35 361.70 365.65 0.0M
2021-12-03 400.00 400.93 390.50 391.45 0.0M
2021-12-02 390.00 404.68 390.00 400.00 0.0M
2021-12-01 398.30 398.30 387.20 396.32 0.0M
2021-11-30 414.07 414.07 382.23 387.25 0.0M
2021-11-29 397.50 400.00 388.73 393.10 0.0M
2021-11-26 402.50 426.38 402.50 411.30 0.0M
2021-11-25 436.02 436.02 428.50 431.18 0.0M
2021-11-24 429.82 433.50 425.07 433.10 0.0M
2021-11-23 417.75 430.12 404.60 424.55 0.0M
2021-11-22 422.00 428.75 415.15 418.12 0.0M
2021-11-18 440.00 440.00 419.32 422.30 0.0M
2021-11-17 449.38 449.38 430.05 435.57 0.0M
2021-11-16 430.48 450.00 430.48 444.77 0.0M
2021-11-15 450.48 454.38 430.38 434.18 0.0M
2021-11-12 470.50 484.48 445.07 447.70 0.0M
2021-11-11 445.93 474.50 445.57 463.30 0.0M
2021-11-10 439.57 448.95 436.02 444.43 0.0M
2021-11-09 459.50 460.00 437.50 444.02 0.0M
2021-11-08 450.00 452.98 441.77 447.90 0.0M
2021-11-04 432.40 450.00 432.40 449.12 0.0M
2021-11-03 437.60 437.60 425.00 432.40 0.0M
2021-11-02 422.07 445.15 422.07 441.75 0.0M
2021-11-01 425.57 433.27 411.40 413.80 0.0M
2021-10-29 412.00 436.07 412.00 425.93 0.0M
2021-10-28 434.00 434.00 415.25 419.70 0.0M
2021-10-27 422.70 441.50 418.32 431.40 0.0M
2021-10-26 433.52 433.52 420.00 424.40 0.0M
2021-10-25 442.00 442.00 420.38 422.07 0.0M
2021-10-22 437.12 455.00 420.77 449.18 0.0M
2021-10-21 438.50 447.48 416.48 430.43 0.0M
2021-10-20 455.55 455.55 432.50 444.25 0.0M
2021-10-19 475.00 477.00 450.00 459.32 0.0M
2021-10-18 458.27 469.57 448.50 461.25 0.0M
2021-10-14 434.10 445.57 426.00 442.05 0.0M
2021-10-13 440.18 448.23 431.50 435.82 0.0M
2021-10-12 437.50 453.38 430.00 437.93 0.0M
2021-10-11 415.30 423.50 409.23 414.95 0.0M
2021-10-08 405.50 427.50 404.00 415.93 0.0M
2021-10-07 397.15 403.75 396.98 400.05 0.0M
2021-10-06 399.82 401.48 389.95 391.18 0.0M
2021-10-05 397.52 402.50 393.00 397.65 0.0M
2021-10-04 401.77 409.77 391.48 393.93 0.0M
2021-10-01 400.00 402.30 387.50 390.75 0.0M
2021-09-30 405.88 413.68 396.10 399.75 0.0M
2021-09-29 403.50 419.35 401.00 404.77 0.0M
2021-09-28 412.23 415.15 402.45 407.25 0.0M
2021-09-27 409.00 421.48 409.00 411.00 0.0M
2021-09-24 412.25 414.73 411.70 412.27 0.0M
2021-09-23 422.50 422.50 406.25 407.57 0.0M
2021-09-22 429.50 429.50 410.00 413.65 0.0M
2021-09-21 402.12 418.18 402.12 414.93 0.0M
2021-09-20 407.50 424.75 402.30 414.57 0.0M
2021-09-17 431.50 431.50 412.55 413.95 0.0M
2021-09-16 423.00 435.27 412.10 420.62 0.0M
2021-09-15 419.57 434.07 419.57 426.45 0.0M
2021-09-14 410.55 416.50 405.02 411.10 0.0M
2021-09-13 410.00 416.50 406.73 412.98 0.0M
2021-09-09 405.57 415.00 400.55 405.38 0.0M
2021-09-08 410.00 415.90 400.48 407.40 0.0M
2021-09-07 407.50 413.50 396.02 409.30 0.0M
2021-09-06 391.98 409.82 391.00 402.93 0.0M
2021-09-03 394.62 396.62 383.52 385.75 0.0M
2021-09-02 377.50 400.00 376.18 388.30 0.0M
2021-09-01 390.00 390.00 376.50 379.50 0.0M
2021-08-31 380.00 384.50 380.00 382.30 0.0M
2021-08-30 378.20 382.18 372.77 380.55 0.0M
2021-08-27 366.00 378.50 358.93 372.68 0.0M
2021-08-26 363.00 365.73 360.00 362.00 0.0M
2021-08-25 364.48 372.50 357.88 360.10 0.0M
2021-08-24 352.52 364.65 351.07 359.25 0.0M
2021-08-23 349.95 354.15 332.68 351.88 0.0M
2021-08-20 356.50 359.50 352.05 353.70 0.0M
2021-08-18 362.50 367.12 353.98 356.25 0.0M
2021-08-17 373.48 380.55 358.55 362.27 0.0M
2021-08-16 388.50 394.60 372.00 374.73 0.0M
2021-08-13 392.73 403.73 382.12 387.52 0.0M
2021-08-12 369.55 385.75 369.55 381.62 0.0M
2021-08-11 371.50 373.68 353.65 365.25 0.0M
2021-08-10 374.48 377.00 349.55 373.93 0.0M
2021-08-09 375.00 381.68 363.88 378.48 0.0M
2021-08-06 373.45 384.98 358.43 367.55 0.0M
2021-08-05 389.93 389.93 373.02 379.55 0.0M
2021-08-04 380.00 401.25 373.90 380.05 0.0M
2021-08-03 383.02 391.38 370.48 376.32 0.0M
2021-08-02 387.85 392.07 368.50 383.48 0.0M
2021-07-30 367.50 385.00 363.50 379.82 0.0M
2021-07-29 361.30 381.20 361.30 376.27 0.0M
2021-07-28 365.02 367.50 360.00 366.38 0.0M
2021-07-27 363.57 380.07 362.27 367.50 0.0M
2021-07-26 360.48 368.50 360.12 362.85 0.0M
2021-07-23 370.73 379.12 354.55 358.05 0.0M
2021-07-22 363.02 379.68 359.45 368.77 0.0M
2021-07-20 371.62 372.45 354.00 367.93 0.0M
2021-07-19 373.48 378.85 370.43 371.35 0.0M
2021-07-16 350.02 379.23 350.02 375.95 0.0M
2021-07-15 378.73 380.25 370.98 373.80 0.0M
2021-07-14 383.68 384.00 376.98 377.50 0.0M
2021-07-13 389.48 389.75 380.05 380.75 0.0M
2021-07-12 392.20 393.50 382.93 388.93 0.0M
2021-07-09 390.00 390.00 377.50 381.75 0.0M
2021-07-08 385.20 393.25 381.20 389.95 0.0M
2021-07-07 371.93 388.50 369.90 385.68 0.0M
2021-07-06 377.00 381.43 371.25 371.82 0.0M
2021-07-05 362.02 380.40 362.02 374.48 0.0M
2021-07-02 355.98 364.32 351.02 358.50 0.0M
2021-07-01 332.50 370.00 332.50 355.70 0.0M
2021-06-30 335.50 340.50 332.68 338.68 0.0M
2021-06-29 343.52 347.48 335.95 338.05 0.0M
2021-06-28 345.05 349.50 336.98 344.80 0.0M
2021-06-25 334.10 345.25 333.18 344.52 0.0M
2021-06-24 345.38 349.00 327.70 333.32 0.0M
2021-06-23 344.75 345.48 327.43 341.00 0.0M
2021-06-22 330.00 360.00 330.00 336.05 0.0M
2021-06-21 303.23 308.75 294.55 301.35 0.0M
2021-06-18 295.00 302.00 283.07 295.52 0.0M
2021-06-17 292.00 296.00 289.65 295.50 0.0M
2021-06-16 293.45 294.68 287.10 290.05 0.0M
2021-06-15 299.00 302.60 289.50 292.62 0.0M
2021-06-14 295.00 298.50 275.50 295.25 0.0M
2021-06-11 310.95 312.00 280.62 295.45 0.0M
2021-06-10 278.23 300.00 271.98 295.43 0.0M
2021-06-09 255.40 293.90 255.40 277.95 0.0M
2021-06-08 257.60 258.23 252.00 255.40 0.0M
2021-06-07 264.50 264.50 246.78 255.75 0.0M
2021-06-04 242.55 267.50 241.50 259.40 0.0M
2021-06-03 246.47 249.00 240.00 242.43 0.0M
2021-06-02 241.60 241.80 237.82 240.25 0.0M
2021-06-01 241.50 244.97 236.47 242.07 0.0M
2021-05-31 241.55 241.55 234.47 239.25 0.0M
2021-05-28 241.45 243.93 238.05 243.93 0.0M
2021-05-27 245.32 253.75 240.60 243.05 0.0M
2021-05-26 243.00 247.25 240.05 245.47 0.0M
2021-05-25 242.75 245.00 236.00 244.32 0.0M
2021-05-24 247.28 247.28 240.32 243.28 0.0M
2021-05-21 252.50 252.50 242.97 244.68 0.0M
2021-05-20 240.00 263.80 240.00 248.47 0.0M
2021-05-19 241.50 245.00 235.43 240.88 0.0M
2021-05-18 240.00 247.70 237.75 243.22 0.0M
2021-05-17 229.72 244.25 225.00 239.28 0.0M
2021-05-14 231.57 233.40 228.30 230.10 0.0M
2021-05-12 230.00 230.50 228.50 230.22 0.0M
2021-05-11 228.75 233.12 226.00 226.85 0.0M
2021-05-10 224.00 237.00 224.00 231.30 0.0M
2021-05-07 234.82 239.15 226.55 231.22 0.0M
2021-05-06 240.00 240.00 235.00 235.38 0.0M
2021-05-05 241.00 241.75 234.03 236.15 0.0M
2021-05-04 233.50 242.25 230.00 237.60 0.0M
2021-05-03 224.50 229.75 217.70 226.07 0.0M
2021-04-30 236.50 236.75 222.50 224.62 0.0M
2021-04-29 227.32 238.38 227.32 236.47 0.0M
2021-04-28 237.50 239.72 228.28 235.10 0.0M
2021-04-27 234.03 234.18 229.45 230.88 0.0M
2021-04-26 229.25 229.25 227.22 227.70 0.0M
2021-04-23 232.35 232.35 221.75 223.15 0.0M
2021-04-22 224.70 230.72 222.57 227.07 0.0M
2021-04-20 225.00 239.45 222.95 225.00 0.0M
2021-04-19 219.03 229.93 219.03 224.60 0.0M
2021-04-16 232.82 235.15 227.03 230.50 0.0M
2021-04-15 235.95 238.47 226.03 237.72 0.0M
2021-04-13 234.95 235.95 227.07 235.82 0.0M
2021-04-12 233.50 235.72 222.12 228.00 0.0M
2021-04-09 237.50 237.50 232.95 233.28 0.0M
2021-04-08 240.00 247.75 233.85 237.93 0.0M
2021-04-07 244.45 244.45 231.00 237.25 0.0M
2021-04-06 240.00 244.62 233.38 236.95 0.0M
2021-04-05 245.25 245.25 237.00 240.47 0.0M
2021-04-01 244.85 244.85 240.22 244.28 0.0M
2021-03-31 247.50 247.97 243.88 247.57 0.0M
2021-03-30 257.00 257.00 243.93 245.70 0.0M
2021-03-26 244.00 250.00 242.53 247.62 0.0M
2021-03-25 238.00 249.50 238.00 247.53 0.0M
2021-03-24 238.62 248.53 236.00 241.07 0.0M
2021-03-23 236.22 242.47 235.00 236.22 0.0M
2021-03-22 249.97 249.97 233.03 234.28 0.0M
2021-03-19 235.00 240.25 233.15 236.95 0.0M
2021-03-18 244.00 246.20 242.72 242.78 0.0M
2021-03-17 257.50 257.50 241.05 243.15 0.0M
2021-03-16 260.75 260.75 252.78 254.57 0.0M
2021-03-15 258.20 263.40 249.50 262.45 0.0M
2021-03-12 258.40 262.77 250.97 259.73 0.0M
2021-03-10 247.88 260.00 247.05 257.68 0.0M
2021-03-09 246.00 262.48 242.00 259.52 0.0M
2021-03-08 239.78 245.00 237.60 244.03 0.0M
2021-03-05 243.78 245.68 237.50 239.75 0.0M
2021-03-04 250.00 250.00 245.18 247.03 0.0M
2021-03-03 241.00 260.00 237.53 250.07 0.0M
2021-03-02 240.62 240.78 234.00 234.50 0.0M
2021-03-01 241.93 241.93 232.50 234.28 0.0M
2021-02-26 237.00 242.00 236.80 240.28 0.0M
2021-02-25 240.47 245.00 239.25 241.65 0.0M
2021-02-24 237.38 239.12 228.50 235.88 0.0M
2021-02-23 252.00 257.00 228.53 233.35 0.0M
2021-02-22 237.47 237.47 231.32 236.05 0.0M
2021-02-19 243.62 244.10 231.93 235.50 0.0M
2021-02-18 247.50 248.82 241.00 242.30 0.0M
2021-02-17 245.72 248.10 244.82 246.35 0.0M
2021-02-16 244.97 253.97 244.97 251.38 0.0M
2021-02-15 243.50 247.28 242.80 243.18 0.0M
2021-02-12 249.00 250.15 243.32 244.03 0.0M
2021-02-11 253.95 255.30 248.80 249.78 0.0M
2021-02-10 254.93 254.93 246.62 253.35 0.0M
2021-02-09 265.50 267.50 251.75 254.93 0.0M
2021-02-08 258.02 267.00 256.77 264.98 0.0M
2021-02-05 258.98 259.32 252.50 253.38 0.0M
2021-02-04 257.68 265.35 256.38 257.10 0.0M
2021-02-03 253.50 257.68 251.80 253.30 0.0M
2021-02-02 261.95 261.95 247.50 251.10 0.0M
2021-02-01 249.00 253.90 243.78 252.90 0.0M
2021-01-29 239.00 259.18 234.97 248.28 0.0M
2021-01-28 227.85 235.03 227.30 232.28 0.0M
2021-01-27 229.20 232.50 225.28 227.85 0.0M
2021-01-25 240.03 240.30 227.60 232.85 0.0M
2021-01-22 238.35 242.53 235.00 238.90 0.0M
2021-01-21 237.50 246.53 237.50 238.97 0.0M
2021-01-20 237.62 239.50 233.30 237.28 0.0M
2021-01-19 248.53 249.00 237.50 238.60 0.0M
2021-01-18 250.32 257.07 243.47 247.90 0.0M
2021-01-15 227.65 257.50 225.50 246.95 0.0M
2021-01-14 225.43 228.95 222.50 224.65 0.0M
2021-01-13 228.70 231.97 221.10 224.10 0.0M
2021-01-12 232.45 232.45 225.05 225.55 0.0M
2021-01-11 225.00 232.80 224.30 228.00 0.0M
2021-01-08 221.70 224.50 219.15 220.43 0.0M
2021-01-07 215.62 223.85 214.00 218.35 0.0M
2021-01-06 215.00 219.68 210.00 212.22 0.0M
2021-01-05 218.95 218.95 205.00 212.60 0.0M
2021-01-04 215.00 216.70 210.50 214.22 0.0M
2021-01-01 215.00 215.00 207.43 210.22 0.0M