Modi's Navnirman Ltd (MODA)

MODA
🏛️ Indien →
335.00
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
2023-12-29 167.30 169.80 162.20 165.00 0.0M
2023-12-28 168.25 170.10 168.00 168.00 0.0M
2023-12-27 180.90 180.90 169.25 171.00 0.1M
2023-12-26 176.00 180.00 176.00 178.00 0.0M
2023-12-22 174.90 175.85 171.00 175.75 0.0M
2023-12-21 170.60 174.95 170.00 173.00 0.0M
2023-12-20 173.95 176.00 170.00 170.60 0.0M
2023-12-19 171.50 171.50 170.00 171.00 0.0M
2023-12-18 170.15 173.00 170.15 171.00 0.0M
2023-12-15 170.05 173.00 168.60 171.05 0.0M
2023-12-14 175.90 175.95 169.80 169.80 0.0M
2023-12-13 163.00 176.90 163.00 170.00 0.0M
2023-12-12 175.90 175.90 167.00 170.00 0.0M
2023-12-11 169.25 171.45 169.20 171.00 0.0M
2023-12-08 175.90 175.95 172.00 172.00 0.0M
2023-12-07 170.05 174.00 170.05 171.05 0.0M
2023-12-06 172.00 172.00 170.00 170.05 0.0M
2023-12-05 172.00 172.00 171.00 171.00 0.0M
2023-12-04 175.90 178.70 175.90 176.90 0.0M
2023-12-01 168.10 173.00 166.00 172.95 0.1M
2023-11-30 174.50 176.00 168.00 168.15 0.1M
2023-11-29 174.00 177.00 173.20 173.25 0.1M
2023-11-28 172.00 180.95 172.00 175.25 0.0M
2023-11-24 173.05 173.20 173.05 173.20 0.0M
2023-11-23 177.75 177.75 177.50 177.50 0.0M
2023-11-22 172.10 178.00 172.10 174.00 0.0M
2023-11-21 174.00 177.00 172.60 177.00 0.1M
2023-11-20 172.00 177.50 170.25 177.50 0.0M
2023-11-16 172.00 172.00 172.00 172.00 0.0M
2023-11-15 174.00 176.00 172.00 172.00 0.0M
2023-11-12 175.50 175.50 175.50 175.50 0.0M
2023-11-08 174.90 174.90 172.00 173.90 0.0M
2023-11-07 172.00 174.50 170.00 170.05 0.0M
2023-11-06 176.00 176.00 172.00 172.00 0.0M
2023-11-03 172.00 172.00 172.00 172.00 0.0M
2023-11-02 171.00 178.60 171.00 178.60 0.0M
2023-11-01 171.00 171.00 170.00 170.00 0.0M
2023-10-31 171.00 171.00 171.00 171.00 0.0M
2023-10-30 170.00 172.00 169.00 172.00 0.0M
2023-10-27 164.00 175.00 164.00 175.00 0.0M
2023-10-26 163.00 163.00 163.00 163.00 0.0M
2023-10-25 170.00 170.00 162.50 162.50 0.0M
2023-10-23 160.00 170.00 159.95 167.60 0.0M
2023-10-20 162.80 162.80 162.00 162.00 0.0M
2023-10-19 164.50 164.50 164.10 164.10 0.0M
2023-10-18 171.00 171.00 165.25 165.25 0.0M
2023-10-17 167.00 169.90 167.00 168.50 0.0M
2023-10-16 173.00 173.00 165.00 166.60 0.1M
2023-10-13 173.00 173.00 173.00 173.00 0.0M
2023-10-12 169.80 169.80 169.20 169.20 0.0M
2023-10-11 175.00 175.00 170.25 170.25 0.0M
2023-10-10 170.10 173.00 170.00 173.00 0.0M
2023-10-09 169.00 170.00 168.00 170.00 0.0M
2023-10-06 172.50 172.50 171.00 171.00 0.0M
2023-10-05 167.50 173.00 167.50 172.55 0.0M
2023-10-04 171.00 171.00 171.00 171.00 0.0M
2023-10-03 174.00 174.00 173.00 173.00 0.0M
2023-09-29 170.00 171.00 170.00 171.00 0.0M
2023-09-28 174.00 175.00 173.00 174.00 0.0M
2023-09-27 168.00 174.00 168.00 173.00 0.1M
2023-09-26 168.30 170.00 165.00 168.30 0.1M
2023-09-25 171.10 171.10 171.10 171.10 0.0M
2023-09-22 173.00 173.00 170.50 170.50 0.0M
2023-09-21 171.95 171.95 168.25 170.00 0.0M
2023-09-20 172.00 172.00 172.00 172.00 0.0M
2023-09-18 173.00 173.00 172.10 172.10 0.0M
2023-09-15 175.95 176.00 175.95 176.00 0.0M
2023-09-14 171.00 172.95 171.00 172.95 0.0M
2023-09-13 167.00 169.20 165.55 168.50 0.0M
2023-09-12 170.05 172.00 160.00 168.50 0.0M
2023-09-11 181.50 181.50 173.00 173.00 0.0M
2023-09-08 182.00 182.00 177.00 180.00 0.1M
2023-09-07 175.05 179.95 173.60 179.90 0.1M
2023-09-06 179.00 179.70 175.00 178.00 0.1M
2023-09-05 178.50 182.00 175.00 179.95 0.1M
2023-09-04 175.10 179.90 175.10 177.50 0.0M
2023-09-01 177.00 180.00 173.50 173.50 0.0M
2023-08-31 174.10 179.00 173.00 176.00 0.0M
2023-08-30 174.00 174.00 174.00 174.00 0.0M
2023-08-29 178.25 181.40 174.00 174.00 0.0M
2023-08-28 178.25 178.25 178.25 178.25 0.0M
2023-08-25 182.00 185.00 178.00 178.00 0.1M
2023-08-24 179.00 181.00 179.00 181.00 0.0M
2023-08-23 183.00 183.00 178.05 180.50 0.0M
2023-08-22 180.05 180.05 180.05 180.05 0.0M
2023-08-21 181.00 181.00 181.00 181.00 0.0M
2023-08-18 180.00 180.00 178.05 179.00 0.0M
2023-08-17 182.95 182.95 180.00 180.50 0.0M
2023-08-16 180.00 180.00 178.25 178.30 0.0M
2023-08-14 177.70 182.00 177.70 182.00 0.0M
2023-08-11 182.00 182.90 180.00 182.90 0.1M
2023-08-10 182.50 183.80 177.70 179.65 0.1M
2023-08-09 182.00 186.60 180.00 186.40 0.1M
2023-08-08 182.00 182.00 178.65 180.10 0.0M
2023-08-07 181.50 184.50 178.00 180.40 0.1M
2023-08-04 181.15 183.50 181.10 182.60 0.0M
2023-08-03 181.10 181.10 181.10 181.10 0.0M
2023-08-02 188.00 188.00 180.20 182.50 0.0M
2023-08-01 187.95 187.95 182.20 184.80 0.1M
2023-07-31 188.00 188.00 181.00 181.00 0.0M
2023-07-28 175.00 183.00 175.00 182.75 0.0M
2023-07-27 175.00 175.00 172.00 174.00 0.0M
2023-07-26 179.80 179.80 173.00 173.40 0.0M
2023-07-25 180.00 180.00 176.60 179.75 0.0M
2023-07-24 178.00 181.30 175.00 175.70 0.0M
2023-07-21 177.35 177.35 172.50 172.50 0.0M
2023-07-20 165.25 179.00 165.25 170.90 0.1M
2023-07-19 182.00 182.00 168.00 169.05 0.1M
2023-07-18 177.95 183.00 175.50 179.25 0.0M
2023-07-17 178.00 180.00 171.00 172.20 0.1M
2023-07-13 180.00 180.00 172.25 173.35 0.1M
2023-07-12 182.50 182.50 176.15 177.20 0.0M
2023-07-11 182.60 182.60 182.60 182.60 0.0M
2023-07-10 193.00 193.00 182.60 185.00 0.0M
2023-07-07 200.00 200.00 188.25 193.10 0.1M
2023-07-06 202.00 202.65 198.50 202.65 0.0M
2023-07-05 205.00 205.00 194.50 199.25 0.0M
2023-07-04 207.00 207.00 200.75 205.60 0.0M
2023-07-03 202.90 203.50 201.50 201.50 0.0M
2023-06-30 202.50 204.70 197.00 201.00 0.0M
2023-06-28 204.40 204.55 197.00 197.60 0.0M
2023-06-27 204.00 206.75 200.00 200.00 0.0M
2023-06-26 204.00 220.00 200.00 201.00 0.1M
2023-06-23 189.95 205.00 189.95 197.00 0.1M
2023-06-22 184.00 189.85 180.55 188.95 0.0M
2023-06-21 162.00 182.75 162.00 180.15 0.0M
2023-06-20 163.00 163.00 160.00 160.00 0.0M
2023-06-16 160.20 161.00 160.00 160.45 0.0M
2023-06-15 161.95 163.90 161.95 163.90 0.0M
2023-06-14 162.25 162.25 161.75 161.75 0.0M
2023-06-13 162.00 163.90 162.00 163.90 0.0M
2023-06-12 162.90 163.90 161.30 163.90 0.0M
2023-06-09 161.00 161.90 160.90 161.20 0.0M
2023-06-07 162.50 163.00 162.50 163.00 0.0M
2023-06-06 163.15 163.15 162.50 162.50 0.0M
2023-06-05 162.75 165.00 162.75 165.00 0.0M
2023-06-01 168.00 169.95 168.00 169.95 0.0M
2023-05-31 169.95 169.95 169.95 169.95 0.0M
2023-05-30 166.00 166.00 166.00 166.00 0.0M
2023-05-29 161.00 164.50 158.00 160.00 0.0M
2023-05-26 163.00 171.00 154.05 156.50 0.1M
2023-05-25 170.00 170.00 163.00 165.00 0.0M
2023-05-24 168.20 168.20 165.00 167.10 0.0M
2023-05-23 177.00 177.00 174.00 174.00 0.0M
2023-05-22 175.00 175.00 173.95 174.00 0.0M
2023-05-19 174.00 183.00 172.00 181.30 0.0M
2023-05-18 177.00 180.00 174.00 174.00 0.0M
2023-05-17 174.50 174.50 172.00 172.00 0.0M
2023-05-16 174.00 178.00 174.00 178.00 0.0M
2023-05-15 176.00 176.00 175.00 175.00 0.0M
2023-05-12 167.25 176.00 167.25 174.25 0.0M
2023-05-11 186.00 186.00 173.00 174.30 0.0M
2023-05-10 188.00 193.90 185.00 186.55 0.0M
2023-05-09 184.40 190.05 184.40 188.00 0.0M
2023-05-08 194.00 197.40 191.00 191.00 0.0M
2023-05-05 188.00 219.70 179.00 190.60 0.1M
2023-05-04 181.00 184.00 180.00 184.00 0.0M
2023-05-02 185.00 185.00 182.00 182.00 0.0M
2023-04-28 185.00 185.00 185.00 185.00 0.0M
2023-04-27 185.00 185.00 185.00 185.00 0.0M
2023-04-26 182.00 189.00 182.00 188.95 0.0M
2023-04-25 182.00 182.00 182.00 182.00 0.0M
2023-04-24 182.20 182.20 182.20 182.20 0.0M
2023-04-21 182.00 182.00 182.00 182.00 0.0M
2023-04-20 182.25 182.25 182.25 182.25 0.0M
2023-04-19 182.00 186.95 182.00 186.95 0.0M
2023-04-18 180.95 182.00 180.95 182.00 0.0M
2023-04-17 175.05 175.05 175.00 175.00 0.0M
2023-04-13 175.00 175.05 175.00 175.00 0.0M
2023-04-12 176.20 182.80 175.05 175.05 0.0M
2023-04-11 171.00 177.80 170.00 177.00 0.0M
2023-04-10 155.95 165.00 155.95 165.00 0.0M
2023-04-03 151.00 151.00 150.00 150.00 0.0M
2023-03-31 151.00 151.00 151.00 151.00 0.0M
2023-03-29 150.00 150.00 148.25 148.25 0.0M
2023-03-28 151.00 151.00 151.00 151.00 0.0M
2023-03-27 151.00 151.00 151.00 151.00 0.0M
2023-03-22 151.00 151.00 150.00 150.00 0.0M
2023-03-21 155.00 155.00 155.00 155.00 0.0M
2023-03-20 153.60 153.60 150.00 150.00 0.0M
2023-03-16 151.00 152.90 151.00 152.90 0.0M
2023-03-15 151.00 151.00 151.00 151.00 0.0M
2023-03-14 153.00 153.00 148.25 148.50 0.0M
2023-03-13 156.00 156.00 154.00 154.00 0.0M
2023-03-10 156.00 161.90 154.00 157.95 0.0M
2023-03-09 149.40 149.40 149.40 149.40 0.0M
2023-03-08 143.50 151.00 143.50 151.00 0.0M
2023-03-06 155.95 155.95 148.25 148.25 0.0M
2023-03-02 157.50 157.50 153.00 153.00 0.1M
2023-03-01 157.50 158.00 156.50 156.50 0.0M
2023-02-28 158.50 158.50 158.50 158.50 0.0M
2023-02-24 153.00 161.00 150.00 157.00 0.0M
2023-02-22 159.00 159.90 159.00 159.90 0.0M
2023-02-21 153.25 153.25 153.25 153.25 0.0M
2023-02-20 154.00 154.00 154.00 154.00 0.0M
2023-02-17 158.00 161.00 158.00 158.10 0.1M
2023-02-16 154.00 159.95 154.00 156.65 0.0M
2023-02-15 158.00 158.00 156.00 157.00 0.0M
2023-02-14 160.45 160.45 156.00 156.00 0.0M
2023-02-13 157.00 158.00 157.00 158.00 0.0M
2023-02-09 159.50 159.50 159.50 159.50 0.0M
2023-02-07 158.10 158.10 158.10 158.10 0.0M
2023-02-06 166.00 166.00 157.75 160.45 0.0M
2023-02-03 159.90 161.00 159.90 161.00 0.0M
2023-02-02 153.05 157.90 150.40 157.90 0.0M
2023-02-01 161.00 162.65 150.15 152.35 0.1M
2023-01-31 158.70 160.00 153.60 154.95 0.0M
2023-01-30 157.30 160.00 157.25 160.00 0.0M
2023-01-27 159.00 162.00 156.75 162.00 0.0M
2023-01-25 165.00 165.00 165.00 165.00 0.0M
2023-01-24 163.00 167.00 161.55 165.00 0.0M
2023-01-23 187.85 187.85 170.05 170.05 0.1M
2023-01-20 173.00 178.95 173.00 178.95 0.0M
2023-01-19 179.45 179.45 170.00 170.45 0.1M
2023-01-18 170.95 170.95 170.95 170.95 0.0M
2023-01-17 162.85 162.85 162.85 162.85 0.0M
2023-01-16 152.00 155.10 152.00 155.10 0.0M
2023-01-13 145.10 147.75 145.05 147.75 0.0M
2023-01-12 156.50 156.50 148.85 148.85 0.0M
2023-01-11 143.60 149.20 143.60 149.20 0.0M
2023-01-10 142.10 142.10 142.10 142.10 0.0M
2023-01-09 142.00 142.00 142.00 142.00 0.0M
2023-01-06 144.00 144.00 142.00 142.00 0.0M
2023-01-05 143.95 145.45 143.65 145.45 0.0M
2023-01-04 151.10 151.10 144.00 144.00 0.1M
2023-01-03 143.95 143.95 143.95 143.95 0.0M
2023-01-02 135.00 137.10 135.00 137.10 0.0M