Modulex Construction Technologies Ltd (MODU)

MODU
🏛️ Indien →
18.89
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 28.00 29.28 27.11 27.77 0.2M
2024-12-30 28.63 28.63 26.30 28.29 0.3M
2024-12-27 27.27 27.27 27.27 27.27 0.1M
2024-12-26 26.74 26.74 26.74 26.74 0.3M
2024-12-24 26.22 26.22 26.22 26.22 0.1M
2024-12-23 26.75 26.75 26.75 26.75 0.1M
2024-12-20 27.29 27.29 27.29 27.29 0.1M
2024-12-19 27.90 27.90 27.84 27.84 0.6M
2024-12-18 27.36 27.36 27.36 27.36 0.1M
2024-12-17 26.83 26.83 26.83 26.83 0.1M
2024-12-16 26.31 26.31 26.31 26.31 0.1M
2024-12-13 25.80 25.80 25.80 25.80 0.0M
2024-12-12 25.30 25.30 25.30 25.30 0.0M
2024-12-11 24.81 24.81 24.81 24.81 0.1M
2024-12-10 24.33 24.33 24.33 24.33 0.3M
2024-12-09 23.86 23.86 23.86 23.86 0.0M
2024-12-06 23.40 23.40 23.40 23.40 0.1M
2024-12-05 22.85 22.95 22.85 22.95 0.0M
2024-12-04 22.15 22.50 22.15 22.50 0.0M
2024-12-03 22.60 22.60 22.60 22.60 0.1M
2024-12-02 23.06 23.06 23.06 23.06 0.1M
2024-11-29 23.53 23.53 23.53 23.53 0.0M
2024-11-28 24.01 24.01 24.01 24.01 0.0M
2024-11-27 24.85 24.85 24.50 24.50 0.1M
2024-11-26 25.10 25.10 25.00 25.00 0.2M
2024-11-25 24.61 24.61 24.61 24.61 0.2M
2024-11-22 24.00 24.13 24.00 24.13 0.2M
2024-11-21 21.98 22.99 21.98 22.99 0.4M
2024-11-19 21.98 21.99 20.70 21.90 0.4M
2024-11-18 20.93 20.95 20.10 20.95 0.6M
2024-11-14 19.94 20.03 18.31 19.96 0.2M
2024-11-13 19.65 19.65 17.95 19.08 0.1M
2024-11-12 19.29 20.36 18.54 18.89 0.1M
2024-11-11 18.94 19.60 17.80 19.45 0.5M
2024-11-08 20.29 20.37 18.43 18.67 0.2M
2024-11-07 19.23 19.40 18.50 19.40 0.2M
2024-11-06 18.00 18.48 16.80 18.48 0.2M
2024-11-05 17.65 17.65 16.11 17.60 0.0M
2024-11-04 17.40 17.78 16.13 16.92 0.1M
2024-11-01 17.99 17.99 16.71 16.97 0.0M
2024-10-31 18.00 18.00 17.02 17.57 0.0M
2024-10-30 17.98 18.00 16.55 17.56 0.1M
2024-10-29 18.65 18.65 16.93 17.24 0.0M
2024-10-28 16.50 17.81 16.13 17.81 0.1M
2024-10-25 17.01 17.01 16.97 16.97 0.0M
2024-10-24 17.32 17.66 17.31 17.31 0.0M
2024-10-23 17.66 17.68 17.66 17.66 0.0M
2024-10-22 18.02 18.02 18.02 18.02 0.0M
2024-10-21 18.50 18.50 18.38 18.38 0.1M
2024-10-18 18.75 18.75 18.60 18.75 0.2M
2024-10-17 18.40 18.40 18.40 18.40 0.1M
2024-10-16 18.04 18.04 18.04 18.04 0.0M
2024-10-15 17.69 17.69 17.69 17.69 0.0M
2024-10-14 17.35 17.35 17.35 17.35 0.1M
2024-10-11 16.35 17.01 16.35 17.01 0.1M
2024-10-10 16.66 16.70 16.66 16.68 0.0M
2024-10-09 16.82 17.00 16.82 17.00 0.1M
2024-10-08 17.16 17.16 17.16 17.16 0.0M
2024-10-07 17.51 17.51 17.51 17.51 0.0M
2024-10-04 17.86 17.86 17.86 17.86 0.0M
2024-10-03 18.22 18.22 18.22 18.22 0.0M
2024-10-01 18.59 18.59 18.59 18.59 0.0M
2024-09-30 18.96 18.96 18.96 18.96 0.0M
2024-09-27 19.34 19.34 19.34 19.34 0.0M
2024-09-26 19.73 19.73 19.73 19.73 0.1M
2024-09-25 20.13 20.13 20.13 20.13 0.0M
2024-09-24 20.54 20.54 20.54 20.54 0.0M
2024-09-23 20.95 20.95 20.95 20.95 0.0M
2024-09-20 21.37 21.37 21.37 21.37 0.1M
2024-09-19 22.61 22.61 21.73 21.80 0.1M
2024-09-18 22.17 22.17 22.17 22.17 0.2M
2024-09-17 20.76 21.79 20.30 21.74 0.3M
2024-09-16 20.76 20.76 19.78 20.76 0.5M
2024-09-13 19.74 19.78 19.05 19.78 0.3M
2024-09-12 18.45 18.84 18.45 18.84 0.2M
2024-09-11 16.30 17.97 16.28 17.95 0.3M
2024-09-10 18.00 18.00 17.13 17.13 0.1M
2024-09-09 19.00 19.28 18.03 18.03 0.2M
2024-09-06 18.51 19.49 18.09 18.97 0.3M
2024-09-05 20.32 20.32 18.55 19.04 0.4M
2024-09-04 19.50 19.50 18.95 19.47 0.5M
2024-09-03 18.58 18.58 17.70 18.58 0.3M
2024-09-02 17.23 17.70 16.90 17.70 0.5M
2024-08-30 16.51 16.86 15.26 16.86 0.5M
2024-08-29 16.55 16.70 15.95 16.06 0.2M
2024-08-28 16.68 16.68 16.00 16.01 0.3M
2024-08-27 15.93 16.65 15.71 16.49 0.3M
2024-08-26 15.79 15.93 15.50 15.90 0.4M
2024-08-23 14.33 15.50 14.33 15.18 0.3M
2024-08-22 14.45 14.99 14.29 14.88 0.1M
2024-08-21 14.61 14.99 14.31 14.41 0.1M
2024-08-20 14.48 14.91 14.47 14.61 0.3M
2024-08-19 14.39 14.44 13.85 14.20 0.4M
2024-08-16 13.29 13.76 13.00 13.76 0.3M
2024-08-14 13.00 13.29 12.91 13.11 0.3M
2024-08-13 11.84 12.90 11.84 12.66 0.1M
2024-08-12 12.24 12.29 11.60 12.29 0.1M
2024-08-09 11.41 11.98 10.85 11.71 0.1M
2024-08-08 11.44 11.70 11.00 11.41 0.1M
2024-08-07 11.34 11.46 10.67 11.15 0.1M
2024-08-06 11.22 11.50 10.66 11.15 0.1M
2024-08-05 11.75 11.75 11.19 11.22 0.1M
2024-08-02 11.92 11.98 10.91 11.77 0.2M
2024-08-01 12.02 12.33 11.42 11.42 0.1M
2024-07-31 12.37 12.37 11.40 12.02 0.1M
2024-07-30 12.10 12.42 11.40 11.99 0.2M
2024-07-29 12.10 12.15 11.21 11.83 0.2M
2024-07-26 11.59 11.59 11.06 11.58 0.3M
2024-07-25 10.17 11.13 10.17 11.04 0.1M
2024-07-24 10.37 10.67 10.03 10.60 0.1M
2024-07-23 10.40 10.40 9.66 10.17 0.0M
2024-07-22 10.36 10.36 9.64 10.01 0.0M
2024-07-19 10.55 10.55 9.75 10.06 0.1M
2024-07-18 10.21 10.61 9.95 10.14 0.1M
2024-07-16 10.79 10.79 9.88 10.42 0.1M
2024-07-15 10.69 11.15 10.37 10.38 0.2M
2024-07-12 10.69 11.62 10.69 10.91 0.0M
2024-07-11 11.00 11.34 10.44 11.15 0.1M
2024-07-10 10.95 11.15 10.70 10.80 0.0M
2024-07-09 11.03 11.48 10.48 11.17 0.2M
2024-07-08 11.72 11.72 10.64 11.03 0.2M
2024-07-05 11.81 11.81 11.04 11.19 0.2M
2024-07-04 11.30 11.48 10.76 11.28 0.3M
2024-07-03 11.16 11.30 10.61 10.95 0.1M
2024-07-02 11.19 11.19 10.32 10.94 0.2M
2024-07-01 10.72 10.72 10.00 10.72 0.1M
2024-06-28 10.00 10.21 9.28 10.21 0.1M
2024-06-27 9.60 9.76 9.28 9.73 0.1M
2024-06-26 10.20 10.20 9.50 9.76 0.1M
2024-06-25 10.40 10.40 9.46 9.74 0.1M
2024-06-24 10.70 10.85 9.95 9.95 0.1M
2024-06-21 10.75 10.75 9.80 10.47 0.2M
2024-06-20 10.90 10.90 10.08 10.30 0.1M
2024-06-19 10.80 11.20 10.14 10.61 0.1M
2024-06-18 10.57 10.95 10.06 10.67 0.1M
2024-06-14 10.98 10.98 10.02 10.57 0.0M
2024-06-13 10.94 10.94 9.95 10.47 0.1M
2024-06-12 10.75 10.75 10.10 10.42 0.0M
2024-06-11 10.31 10.31 9.61 10.24 0.1M
2024-06-10 9.80 10.50 9.60 9.82 0.1M
2024-06-07 10.96 10.96 9.92 10.00 0.3M
2024-06-06 10.44 10.44 10.44 10.44 0.0M
2024-06-05 9.80 10.25 9.31 9.95 0.0M
2024-06-04 10.48 10.78 9.76 9.77 0.2M
2024-06-03 10.84 10.84 10.24 10.27 0.0M
2024-05-31 10.66 10.66 9.70 10.33 0.0M
2024-05-30 10.72 10.72 10.19 10.19 0.1M
2024-05-29 11.13 11.47 10.70 10.72 0.0M
2024-05-28 11.13 11.13 10.61 11.13 0.0M
2024-05-27 10.02 10.60 10.02 10.60 0.0M
2024-05-24 10.50 10.80 10.01 10.10 0.0M
2024-05-23 10.00 10.44 9.55 10.43 0.1M
2024-05-22 10.50 10.50 9.92 9.95 0.0M
2024-05-21 10.60 10.60 9.91 10.43 0.1M
2024-05-18 10.34 10.35 9.55 9.81 0.0M
2024-05-17 9.49 10.00 9.49 9.95 0.0M
2024-05-16 10.21 10.21 9.58 9.96 0.1M
2024-05-15 10.12 10.19 9.88 10.01 0.0M
2024-05-14 10.60 10.60 9.85 10.12 0.1M
2024-05-13 9.80 10.20 9.31 10.13 0.1M
2024-05-10 9.80 9.80 9.80 9.80 0.0M
2024-05-09 10.00 10.00 10.00 10.00 0.0M
2024-05-08 10.08 10.37 10.08 10.20 0.1M
2024-05-07 10.28 10.28 10.28 10.28 0.0M
2024-05-06 10.48 10.48 10.48 10.48 0.0M
2024-05-03 10.71 10.71 10.69 10.69 0.0M
2024-05-02 10.57 10.90 10.57 10.90 0.0M
2024-04-30 10.50 10.80 10.50 10.78 0.0M
2024-04-29 10.60 10.62 10.41 10.62 0.1M
2024-04-26 10.62 10.62 10.62 10.62 0.1M
2024-04-25 11.04 11.04 10.83 10.83 0.0M
2024-04-24 11.05 11.05 11.05 11.05 0.0M
2024-04-23 11.27 11.27 11.27 11.27 0.0M
2024-04-22 11.49 11.49 11.49 11.49 0.0M
2024-04-19 11.92 11.92 11.72 11.72 0.0M
2024-04-18 12.22 12.22 11.95 11.95 0.0M
2024-04-16 11.57 12.00 11.57 11.99 0.0M
2024-04-15 11.78 11.80 11.78 11.80 0.1M
2024-04-12 12.02 12.02 12.02 12.02 0.0M
2024-04-10 12.76 12.76 12.26 12.26 0.2M
2024-04-09 12.51 12.51 12.51 12.51 0.0M
2024-04-08 12.27 12.27 12.27 12.27 0.0M
2024-04-05 11.99 12.03 11.99 12.03 0.4M
2024-04-04 11.80 11.80 11.80 11.80 0.0M
2024-04-03 11.24 11.24 11.24 11.24 0.1M
2024-04-02 10.71 10.71 10.71 10.71 0.0M
2024-04-01 10.20 10.20 10.20 10.20 0.0M
2024-03-28 9.72 9.72 9.72 9.72 0.0M
2024-03-27 9.26 9.26 9.26 9.26 0.0M
2024-03-26 8.82 8.82 8.70 8.82 0.1M
2024-03-22 7.90 8.40 7.84 8.40 0.2M
2024-03-21 7.96 8.52 7.72 8.00 0.4M
2024-03-20 8.90 8.95 8.11 8.12 0.1M
2024-03-19 8.92 9.25 8.40 8.53 0.3M
2024-03-18 9.29 9.41 8.53 8.84 0.3M
2024-03-15 9.25 9.91 8.97 8.97 0.2M
2024-03-14 9.96 10.01 9.07 9.44 0.2M
2024-03-13 10.52 10.52 9.53 9.54 0.1M
2024-03-12 11.05 11.05 10.03 10.03 0.2M
2024-03-11 11.00 11.56 10.54 10.55 0.1M
2024-03-07 11.41 11.55 10.84 11.09 0.1M
2024-03-06 12.00 12.00 11.41 11.41 0.1M
2024-03-05 12.88 12.88 11.93 12.01 0.1M
2024-03-04 13.28 13.28 12.34 12.55 0.1M
2024-03-02 12.51 12.99 12.40 12.75 0.0M
2024-03-01 12.51 12.51 11.63 12.40 0.0M
2024-02-29 11.80 12.00 11.25 11.97 0.0M
2024-02-28 12.10 12.50 11.48 11.54 0.1M
2024-02-27 12.12 13.30 12.08 12.08 0.1M
2024-02-26 13.65 13.65 12.71 12.71 0.2M
2024-02-23 13.86 13.90 13.21 13.37 0.1M
2024-02-22 13.82 13.82 13.00 13.27 0.3M
2024-02-21 13.65 13.65 13.00 13.17 0.5M
2024-02-20 13.05 13.39 12.41 13.00 0.1M
2024-02-19 13.16 13.81 12.55 13.05 0.1M
2024-02-16 14.09 14.09 13.16 13.16 0.2M
2024-02-15 14.06 14.45 13.85 13.85 0.6M
2024-02-14 14.00 14.60 13.52 14.57 0.1M
2024-02-13 14.18 14.46 13.78 13.91 0.2M
2024-02-12 14.01 14.90 13.55 13.78 0.0M
2024-02-09 14.79 14.79 13.90 14.20 0.1M
2024-02-08 15.00 15.18 14.31 14.50 0.1M
2024-02-07 14.80 14.99 14.10 14.49 0.1M
2024-02-06 14.99 14.99 14.07 14.29 0.3M
2024-02-05 13.90 14.28 13.02 14.28 0.3M
2024-02-02 13.90 13.90 12.83 13.60 0.0M
2024-02-01 13.55 14.39 13.14 13.49 0.1M
2024-01-31 14.00 14.40 13.70 13.83 0.2M
2024-01-30 14.26 14.99 14.10 14.42 0.0M
2024-01-29 14.70 14.70 13.91 14.55 0.1M
2024-01-25 14.50 14.60 13.76 14.35 0.3M
2024-01-24 14.45 14.66 13.48 14.48 0.1M
2024-01-23 14.90 15.05 13.87 14.13 0.1M
2024-01-20 14.64 14.83 13.95 14.60 0.1M
2024-01-19 14.72 14.72 13.95 14.13 0.1M
2024-01-18 14.00 14.55 13.60 14.02 0.1M
2024-01-17 14.29 14.67 13.70 13.86 0.1M
2024-01-16 15.44 15.44 14.28 14.29 0.1M
2024-01-15 15.88 15.88 14.49 14.99 0.2M
2024-01-12 15.50 15.80 15.00 15.24 0.2M
2024-01-11 15.44 15.47 14.85 15.08 0.2M
2024-01-10 15.19 15.19 14.55 14.74 0.1M
2024-01-09 15.95 15.95 14.47 14.56 0.1M
2024-01-08 16.20 16.50 15.20 15.23 0.3M
2024-01-05 16.94 16.94 15.34 16.00 0.3M
2024-01-04 16.14 16.14 15.82 16.14 0.4M
2024-01-03 15.35 15.38 14.92 15.38 0.6M
2024-01-02 14.65 14.65 13.95 14.65 0.6M
2024-01-01 13.96 13.96 13.94 13.96 0.3M