Modern Threads (MTHR)

MTHR
🏛️ Indien →
45.26
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 49.74 49.74 45.26 45.26 0.0M
2025-09-25 49.50 50.25 46.84 47.40 0.0M
2025-09-24 49.30 49.30 49.30 49.30 0.0M
2025-09-22 49.60 51.89 49.60 51.89 0.0M
2025-09-19 50.00 50.00 49.60 49.75 0.0M
2025-09-18 50.20 53.00 50.00 50.00 0.0M
2025-09-17 53.46 53.46 50.74 50.74 0.0M
2025-09-16 54.30 54.30 52.55 53.40 0.0M
2025-09-15 54.22 57.00 53.02 55.30 0.0M
2025-09-12 54.95 54.95 54.95 54.95 0.0M
2025-09-11 57.30 57.30 57.24 57.24 0.0M
2025-09-10 53.25 58.00 53.25 54.58 0.0M
2025-09-09 61.50 61.50 56.05 56.05 0.0M
2025-09-08 59.00 59.36 59.00 59.00 0.0M
2025-09-05 59.37 59.65 56.76 58.89 0.0M
2025-09-04 57.81 57.81 55.47 56.89 0.0M
2025-09-03 55.06 55.06 55.06 55.06 0.0M
2025-09-02 57.95 57.95 57.95 57.95 0.0M
2025-09-01 55.00 57.97 53.50 57.97 0.0M
2025-08-29 59.30 59.46 55.19 55.21 0.0M
2025-08-28 59.96 59.96 57.74 57.74 0.0M
2025-08-25 59.00 59.00 56.04 57.11 0.0M
2025-08-22 61.95 61.99 56.33 56.35 0.0M
2025-08-21 57.95 59.29 55.00 59.29 0.0M
2025-08-20 53.50 53.90 53.50 53.90 0.0M
2025-08-19 48.73 49.00 48.73 49.00 0.0M
2025-08-18 45.20 45.50 45.00 45.00 0.0M
2025-08-14 45.87 46.29 45.87 46.29 0.0M
2025-08-13 48.50 48.60 46.77 46.83 0.0M
2025-08-12 50.00 50.42 46.57 46.57 0.0M
2025-08-11 51.50 51.50 47.50 47.87 0.0M
2025-08-08 50.00 50.00 45.00 48.06 0.0M
2025-08-07 48.95 49.63 47.75 47.75 0.0M
2025-08-06 48.47 48.47 48.47 48.47 0.0M
2025-08-05 49.00 51.03 46.84 51.02 0.0M
2025-08-04 48.60 48.60 48.60 48.60 0.0M
2025-08-01 50.44 50.44 48.01 48.01 0.0M
2025-07-31 49.20 51.78 49.20 50.44 0.0M
2025-07-30 52.61 54.50 51.78 51.78 0.0M
2025-07-29 53.00 54.50 52.50 54.50 0.0M
2025-07-28 51.51 53.02 50.06 53.00 0.0M
2025-07-25 52.40 52.40 49.05 50.50 0.0M
2025-07-24 51.01 51.45 51.01 51.45 0.0M
2025-07-23 48.00 49.00 48.00 49.00 0.0M
2025-07-22 46.86 46.86 46.86 46.86 0.0M
2025-07-21 46.03 47.85 46.00 46.86 0.0M
2025-07-18 48.29 48.29 44.20 45.58 0.0M
2025-07-17 47.08 47.08 46.01 46.02 0.0M
2025-07-16 44.90 48.63 44.80 44.86 0.0M
2025-07-15 43.67 47.00 43.67 46.68 0.0M
2025-07-14 43.24 45.40 43.24 45.40 0.0M
2025-07-11 45.50 45.50 43.70 45.50 0.0M
2025-07-10 45.00 46.00 43.31 46.00 0.0M
2025-07-09 45.00 45.99 44.60 45.50 0.0M
2025-07-08 44.80 45.34 44.22 45.14 0.0M
2025-07-07 45.00 45.90 44.35 45.90 0.0M
2025-07-04 46.00 46.00 44.37 45.74 0.0M
2025-07-03 45.90 46.00 45.90 46.00 0.0M
2025-07-02 44.58 47.85 44.00 47.85 0.0M
2025-07-01 45.72 47.50 44.75 46.31 0.0M
2025-06-30 44.40 45.80 44.01 45.80 0.0M
2025-06-27 45.38 49.37 45.38 45.87 0.0M
2025-06-26 44.66 48.38 44.66 47.76 0.0M
2025-06-24 49.30 49.30 46.60 46.60 0.0M
2025-06-23 48.40 48.40 48.40 48.40 0.0M
2025-06-20 48.48 48.48 48.48 48.48 0.0M
2025-06-18 51.03 51.03 51.03 51.03 0.0M
2025-06-17 51.03 51.03 51.03 51.03 0.0M
2025-06-13 47.00 48.60 45.45 48.60 0.0M
2025-06-12 44.92 46.97 44.91 46.97 0.0M
2025-06-11 45.00 47.77 45.00 47.26 0.0M
2025-06-10 44.00 46.50 43.89 45.50 0.0M
2025-06-09 46.99 46.99 43.27 46.19 0.0M
2025-06-06 43.70 47.19 43.70 45.54 0.0M
2025-06-05 46.23 49.49 46.00 46.00 0.0M
2025-06-04 45.54 47.89 45.50 47.89 0.0M
2025-06-03 46.00 46.00 45.57 45.61 0.0M
2025-05-29 50.21 50.40 47.70 47.93 0.0M
2025-05-28 50.21 50.21 50.21 50.21 0.0M
2025-05-27 49.10 53.00 47.80 52.85 0.0M
2025-05-26 46.00 49.12 46.00 49.10 0.0M
2025-05-23 44.19 44.80 42.00 44.66 0.0M
2025-05-22 43.80 44.00 38.88 40.74 0.0M
2025-05-21 43.00 43.00 41.05 41.25 0.0M
2025-05-20 41.04 43.77 41.04 41.25 0.0M
2025-05-19 40.01 45.60 40.01 45.60 0.0M
2025-05-16 44.50 44.50 43.95 44.15 0.0M
2025-05-15 40.61 45.80 40.55 41.51 0.0M
2025-05-14 42.97 45.14 42.97 44.97 0.0M
2025-05-13 41.61 41.61 41.00 41.05 0.0M
2025-05-12 40.65 42.46 37.00 42.46 0.0M
2025-05-09 42.99 42.99 40.50 40.65 0.0M
2025-05-08 42.99 42.99 42.99 42.99 0.0M
2025-05-07 48.00 48.00 40.00 41.94 0.0M
2025-05-06 43.75 43.75 41.65 43.69 0.0M
2025-05-05 46.00 46.00 39.50 39.78 0.0M
2025-05-02 41.46 42.30 39.97 42.28 0.0M
2025-04-30 41.10 41.10 40.05 40.75 0.0M
2025-04-29 43.20 43.20 42.00 42.00 0.0M
2025-04-28 42.00 42.35 40.00 41.50 0.0M
2025-04-25 41.30 42.00 39.70 42.00 0.0M
2025-04-24 45.47 45.47 40.20 41.69 0.0M
2025-04-23 40.50 42.00 40.50 41.34 0.0M
2025-04-22 39.35 45.45 38.61 41.14 0.0M
2025-04-21 42.50 42.80 42.35 42.35 0.0M
2025-04-17 40.80 43.00 39.82 42.74 0.0M
2025-04-16 45.20 45.20 40.30 40.30 0.0M
2025-04-15 37.89 41.65 37.55 41.64 0.0M
2025-04-11 37.50 38.00 33.15 38.00 0.0M
2025-04-09 35.61 38.99 34.61 34.61 0.0M
2025-04-08 39.00 39.00 34.03 35.61 0.0M
2025-04-07 41.85 41.85 36.00 36.00 0.0M
2025-04-04 38.85 38.85 36.78 38.07 0.0M
2025-04-03 36.55 38.41 34.84 37.00 0.0M
2025-04-02 38.00 38.00 36.67 36.67 0.0M
2025-04-01 38.64 38.64 35.03 38.59 0.0M
2025-03-28 35.92 36.94 34.15 36.87 0.0M
2025-03-27 36.80 36.80 34.66 35.92 0.0M
2025-03-26 36.96 37.25 35.12 35.12 0.0M
2025-03-25 35.70 36.96 34.60 36.96 0.0M
2025-03-24 40.00 40.00 36.34 36.42 0.0M
2025-03-21 38.18 38.25 35.30 38.25 0.0M
2025-03-20 39.02 40.11 37.00 37.00 0.0M
2025-03-19 41.00 41.00 38.42 38.64 0.0M
2025-03-18 40.44 40.85 40.44 40.44 0.0M
2025-03-17 43.00 43.00 42.56 42.56 0.0M
2025-03-13 46.00 46.00 41.66 44.80 0.0M
2025-03-12 43.01 45.62 41.50 43.85 0.0M
2025-03-11 44.35 44.35 40.16 43.45 0.0M
2025-03-10 43.36 43.36 40.00 42.27 0.0M
2025-03-07 42.77 42.77 39.15 41.30 0.0M
2025-03-06 42.34 42.34 40.75 40.75 0.0M
2025-03-05 39.23 40.38 38.16 40.38 0.0M
2025-03-04 36.00 39.43 36.00 38.46 0.0M
2025-03-03 37.55 37.66 37.55 37.56 0.0M
2025-02-28 39.00 41.98 39.00 39.50 0.0M
2025-02-27 40.90 40.90 37.50 40.59 0.0M
2025-02-25 43.00 43.00 38.96 38.96 0.0M
2025-02-24 39.00 41.01 39.00 41.01 0.0M
2025-02-21 42.35 42.35 41.01 41.01 0.0M
2025-02-20 45.85 45.85 41.52 41.52 0.0M
2025-02-19 43.70 43.70 43.70 43.70 0.0M
2025-02-18 47.01 47.01 43.05 46.00 0.0M
2025-02-17 46.90 49.60 45.30 45.30 0.0M
2025-02-14 50.10 50.10 46.00 47.50 0.0M
2025-02-13 48.20 48.20 43.66 47.95 0.0M
2025-02-12 46.00 46.00 45.95 45.95 0.0M
2025-02-11 44.50 44.50 44.03 44.03 0.0M
2025-02-10 44.01 44.04 44.01 44.03 0.0M
2025-02-07 47.41 47.41 44.00 44.00 0.0M
2025-02-01 49.35 49.35 44.75 45.16 0.0M
2025-01-31 50.80 50.80 47.10 47.10 0.0M
2025-01-30 53.80 53.80 48.88 48.88 0.0M
2025-01-29 51.80 51.80 51.45 51.45 0.0M
2025-01-28 54.30 54.30 49.40 49.40 0.0M
2025-01-27 52.40 52.40 50.50 52.00 0.0M
2025-01-24 51.95 51.95 47.03 50.00 0.0M
2025-01-23 50.30 50.30 48.96 49.50 0.0M
2025-01-22 45.13 48.00 45.13 48.00 0.0M
2025-01-21 47.50 47.50 47.50 47.50 0.0M
2025-01-20 50.16 50.16 50.00 50.00 0.0M
2025-01-14 50.20 50.20 50.16 50.16 0.0M
2025-01-13 52.75 54.93 52.75 52.80 0.0M
2025-01-10 50.26 52.75 50.26 52.75 0.0M
2025-01-09 55.45 55.45 50.26 50.26 0.0M
2025-01-06 52.55 52.90 52.55 52.90 0.0M
2025-01-03 54.90 55.54 53.00 53.08 0.0M
2025-01-02 50.30 52.90 50.30 52.90 0.0M