Modipon Ltd (MDPN)

MDPN
🏛️ Indien →
39.19
Letzte Aktualisierung: 2025-10-06
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
2025-10-06 43.31 43.31 39.19 39.19 0.0M
2025-10-03 42.17 42.95 39.93 41.25 0.0M
2025-10-01 41.10 42.55 39.10 41.12 0.0M
2025-09-30 41.12 41.12 41.12 41.12 0.0M
2025-09-29 40.07 41.13 38.11 41.13 0.0M
2025-09-26 40.09 40.09 38.03 40.07 0.0M
2025-09-25 43.97 43.97 39.90 39.90 0.0M
2025-09-24 40.01 42.01 40.01 41.99 0.0M
2025-09-23 44.10 44.10 40.01 40.01 0.0M
2025-09-19 43.98 43.98 42.00 42.00 0.0M
2025-09-18 41.99 41.99 41.99 41.99 0.0M
2025-09-17 40.05 40.05 40.05 40.05 0.0M
2025-09-16 40.60 42.83 40.00 40.05 0.0M
2025-09-15 40.80 41.00 38.69 40.80 0.0M
2025-09-12 42.75 42.75 40.72 40.72 0.0M
2025-09-11 43.00 44.55 40.72 40.72 0.0M
2025-09-10 42.02 42.88 42.02 42.86 0.0M
2025-09-09 47.35 47.35 42.88 42.88 0.0M
2025-09-08 42.99 45.13 42.99 45.13 0.0M
2025-09-05 44.32 44.32 42.99 42.99 0.0M
2025-09-04 41.21 43.27 39.20 43.24 0.0M
2025-09-03 41.24 41.24 40.00 41.21 0.0M
2025-09-02 44.25 44.28 42.08 42.08 0.0M
2025-09-01 45.10 45.10 44.29 44.29 0.0M
2025-08-29 45.49 45.49 44.70 44.70 0.0M
2025-08-28 43.98 44.09 43.38 43.38 0.0M
2025-08-26 42.00 42.00 42.00 42.00 0.0M
2025-08-25 42.99 42.99 42.00 42.00 0.0M
2025-08-22 43.10 43.10 40.95 42.99 0.0M
2025-08-21 39.15 43.27 39.15 43.10 0.0M
2025-08-20 39.25 41.21 38.01 41.21 0.0M
2025-08-19 39.23 39.25 39.23 39.25 0.0M
2025-08-18 40.90 42.94 39.01 39.10 0.0M
2025-08-14 43.05 44.25 40.90 40.90 0.0M
2025-08-13 38.96 43.05 38.95 43.05 0.0M
2025-08-11 40.99 41.24 40.99 41.00 0.0M
2025-08-08 42.87 42.87 38.80 39.28 0.0M
2025-08-07 44.95 44.95 40.71 40.83 0.0M
2025-08-06 40.81 42.85 40.81 42.85 0.0M
2025-08-05 40.81 40.81 40.00 40.81 0.0M
2025-08-04 38.87 38.87 38.87 38.87 0.0M
2025-08-01 38.21 38.22 36.30 37.02 0.0M
2025-07-31 38.16 38.25 38.15 38.21 0.0M
2025-07-30 42.11 42.11 38.11 38.15 0.0M
2025-07-29 40.11 40.11 40.11 40.11 0.0M
2025-07-28 40.11 40.11 40.10 40.10 0.0M
2025-07-25 44.31 44.31 40.10 40.10 0.0M
2025-07-24 46.20 46.20 42.20 42.20 0.0M
2025-07-23 41.98 44.00 41.78 44.00 0.0M
2025-07-22 42.01 42.01 41.65 41.98 0.0M
2025-07-18 41.64 41.65 41.64 41.65 0.0M
2025-07-16 44.33 44.33 41.42 41.64 0.0M
2025-07-14 43.46 43.67 43.46 43.46 0.0M
2025-07-11 43.67 43.67 43.67 43.67 0.0M
2025-07-10 43.88 43.88 43.88 43.88 0.0M
2025-07-09 45.50 45.55 44.10 44.10 0.0M
2025-07-08 47.71 47.71 45.55 45.55 0.0M
2025-07-04 46.21 47.94 46.20 47.94 0.0M
2025-07-03 46.20 46.20 46.20 46.20 0.0M
2025-07-02 46.00 46.00 42.65 45.87 0.0M
2025-07-01 45.00 45.00 44.65 44.65 0.0M
2025-06-30 47.00 47.00 47.00 47.00 0.0M
2025-06-27 44.78 47.00 43.43 47.00 0.0M
2025-06-26 44.78 44.78 44.78 44.78 0.0M
2025-06-25 44.79 45.01 44.79 44.79 0.0M
2025-06-24 45.22 45.22 43.07 44.79 0.0M
2025-06-20 44.00 44.00 42.94 43.07 0.0M
2025-06-19 45.20 45.20 45.20 45.20 0.0M
2025-06-18 47.50 47.50 47.50 47.50 0.0M
2025-06-17 45.39 47.53 45.39 47.53 0.0M
2025-06-16 46.09 48.00 46.09 47.76 0.0M
2025-06-13 46.10 46.10 46.10 46.10 0.0M
2025-06-12 45.88 45.88 45.88 45.88 0.0M
2025-06-11 45.88 45.88 45.80 45.88 0.0M
2025-06-10 46.00 46.00 43.70 43.70 0.0M
2025-06-09 46.31 46.31 45.00 46.00 0.0M
2025-06-06 45.41 47.91 45.40 45.40 0.0M
2025-06-04 45.00 45.63 45.00 45.63 0.0M
2025-06-03 46.09 46.09 45.85 45.85 0.0M
2025-06-02 43.90 43.90 43.90 43.90 0.0M
2025-05-30 44.00 46.20 41.80 41.81 0.0M
2025-05-29 44.24 44.50 44.00 44.00 0.0M
2025-05-28 46.56 46.56 44.24 44.24 0.0M
2025-05-27 49.10 49.14 46.56 46.56 0.0M
2025-05-26 48.99 48.99 48.99 48.99 0.0M
2025-05-22 47.01 48.99 44.50 48.99 0.0M
2025-05-21 46.78 46.78 46.78 46.78 0.0M
2025-05-20 52.00 52.00 49.00 49.24 0.0M
2025-05-19 49.00 51.45 46.55 50.98 0.0M
2025-05-16 49.62 49.62 49.00 49.00 0.0M
2025-05-15 49.88 49.88 47.39 49.62 0.0M
2025-05-14 48.47 49.89 48.47 49.88 0.0M
2025-05-13 47.50 48.00 47.50 47.52 0.0M
2025-05-12 50.24 50.24 50.00 50.00 0.0M
2025-05-08 51.60 51.60 50.49 50.49 0.0M
2025-05-06 51.99 51.99 51.60 51.64 0.0M
2025-05-05 49.69 49.69 49.69 49.69 0.0M
2025-04-30 50.73 50.73 50.70 50.70 0.0M
2025-04-28 51.28 51.28 51.25 51.25 0.0M
2025-04-25 51.31 51.31 51.28 51.28 0.0M
2025-04-24 46.55 48.87 46.54 48.87 0.0M
2025-04-23 46.55 46.55 46.55 46.55 0.0M
2025-04-22 47.00 47.00 46.53 46.55 0.0M
2025-04-16 48.80 48.80 48.80 48.80 0.0M
2025-04-15 47.31 48.80 47.31 48.80 0.0M
2025-04-11 48.50 49.80 48.50 49.80 0.0M
2025-04-09 52.75 52.75 49.40 49.40 0.0M
2025-04-08 52.90 52.90 51.99 52.00 0.0M
2025-04-07 50.40 50.40 50.40 50.40 0.0M
2025-04-04 50.97 50.97 48.00 48.00 0.0M
2025-04-03 48.56 48.56 48.56 48.56 0.0M
2025-04-02 47.25 47.25 46.25 46.25 0.0M
2025-04-01 42.97 45.00 42.97 45.00 0.0M
2025-03-28 46.48 46.48 42.07 42.97 0.0M
2025-03-26 44.09 48.73 44.09 44.28 0.0M
2025-03-25 42.20 46.41 42.20 46.41 0.0M
2025-03-24 46.50 46.50 44.20 44.20 0.0M
2025-03-21 46.36 46.50 46.36 46.50 0.0M
2025-03-20 44.50 48.93 44.28 48.80 0.0M
2025-03-19 47.00 47.00 45.03 46.60 0.0M
2025-03-18 47.40 47.40 47.40 47.40 0.0M
2025-03-17 46.33 47.60 46.33 47.60 0.0M
2025-03-13 49.00 49.00 48.76 48.76 0.0M
2025-03-12 49.54 49.54 49.54 49.54 0.0M
2025-03-11 49.60 49.60 48.80 49.30 0.0M
2025-03-10 47.60 47.60 47.60 47.60 0.0M
2025-03-06 46.00 46.00 46.00 46.00 0.0M
2025-03-05 45.04 47.41 45.04 46.00 0.0M
2025-03-04 49.90 49.90 47.41 47.41 0.0M
2025-02-28 49.90 49.90 49.90 49.90 0.0M
2025-02-27 52.50 52.50 48.00 49.90 0.0M
2025-02-25 52.35 52.35 50.00 50.00 0.0M
2025-02-24 54.00 54.00 49.21 49.92 0.0M
2025-02-21 53.00 53.00 49.78 51.79 0.0M
2025-02-20 52.50 52.50 52.40 52.40 0.0M
2025-02-19 51.70 52.99 51.70 51.98 0.0M
2025-02-18 53.68 53.68 51.70 51.70 0.0M
2025-02-17 51.21 51.21 46.36 51.18 0.0M
2025-02-14 49.00 49.00 45.13 48.79 0.0M
2025-02-13 48.99 52.47 47.50 47.50 0.0M
2025-02-12 49.00 49.99 47.52 49.99 0.0M
2025-02-11 50.00 50.00 50.00 50.00 0.0M
2025-02-10 49.00 50.00 49.00 50.00 0.0M
2025-02-07 53.02 53.02 47.98 48.24 0.0M
2025-02-06 50.50 51.50 50.50 50.50 0.0M
2025-02-04 49.05 49.05 49.05 49.05 0.0M
2025-02-03 51.30 51.30 48.74 48.75 0.0M
2025-02-01 49.00 51.40 49.00 51.30 0.0M
2025-01-31 49.50 49.55 48.00 49.00 0.0M
2025-01-30 52.31 52.31 48.01 49.25 0.0M
2025-01-29 52.00 52.00 49.75 49.82 0.0M
2025-01-28 50.51 52.40 50.51 52.36 0.0M
2025-01-27 54.05 57.90 52.40 53.16 0.0M
2025-01-24 53.31 55.15 53.30 55.15 0.0M
2025-01-23 57.45 57.45 55.00 56.10 0.0M
2025-01-22 51.89 56.88 51.89 55.35 0.0M
2025-01-21 54.62 59.97 54.62 54.62 0.0M
2025-01-20 57.37 62.95 57.37 57.49 0.0M
2025-01-17 55.15 60.50 55.15 60.38 0.0M
2025-01-16 57.90 57.90 57.90 57.90 0.0M
2025-01-15 60.90 60.94 57.91 60.94 0.0M
2025-01-14 56.72 60.94 56.72 60.94 0.0M
2025-01-13 59.51 59.70 56.81 59.70 0.0M
2025-01-10 54.26 59.80 54.26 59.80 0.0M
2025-01-09 57.00 61.00 57.00 57.10 0.0M
2025-01-08 59.40 60.00 55.30 60.00 0.0M
2025-01-07 58.19 58.20 58.19 58.20 0.0M
2025-01-06 59.39 61.25 59.38 61.25 0.0M
2025-01-03 60.60 62.50 60.60 62.50 0.0M
2025-01-02 60.30 60.97 55.17 60.60 0.0M
2025-01-01 60.00 60.00 58.02 58.07 0.0M