Mold-Tek Technologies Ltd (MOLD)

MOLD
🏛️ Indien →
172.40
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 85.70 88.30 83.50 85.55 0.0M
2021-12-30 83.20 86.00 82.10 84.95 0.0M
2021-12-29 84.85 86.95 82.75 83.30 0.0M
2021-12-28 81.30 87.50 79.35 86.25 0.0M
2021-12-27 79.05 80.30 77.40 79.55 0.0M
2021-12-24 85.00 86.50 79.60 80.65 0.0M
2021-12-23 78.85 85.55 77.95 85.20 0.1M
2021-12-22 74.50 79.15 74.50 77.80 0.0M
2021-12-21 73.05 76.15 72.65 73.50 0.0M
2021-12-20 76.50 76.50 72.50 72.75 0.0M
2021-12-17 83.00 83.00 75.95 76.45 0.0M
2021-12-16 83.65 84.80 78.00 78.90 0.0M
2021-12-15 80.10 86.60 80.00 82.35 0.1M
2021-12-14 79.60 80.10 78.15 78.75 0.0M
2021-12-13 80.50 83.20 78.75 79.60 0.0M
2021-12-10 78.10 81.40 77.10 79.45 0.0M
2021-12-09 79.30 81.25 78.15 78.50 0.0M
2021-12-08 80.90 80.90 75.95 78.95 0.0M
2021-12-07 75.00 79.30 75.00 79.20 0.0M
2021-12-06 73.45 75.10 73.45 73.85 0.0M
2021-12-03 73.25 75.25 72.30 74.15 0.0M
2021-12-02 74.85 74.85 73.00 74.55 0.0M
2021-12-01 73.60 74.00 73.00 73.60 0.0M
2021-11-30 74.40 74.80 71.90 72.65 0.0M
2021-11-29 74.35 74.55 72.10 72.80 0.0M
2021-11-26 77.00 79.05 74.60 75.70 0.0M
2021-11-25 80.00 80.15 77.85 78.45 0.0M
2021-11-24 85.90 85.90 80.05 80.75 0.0M
2021-11-23 86.00 88.90 81.60 82.00 0.0M
2021-11-22 85.50 85.50 81.30 84.70 0.2M
2021-11-18 81.45 81.45 81.45 81.45 0.1M
2021-11-17 72.20 77.60 72.20 77.60 0.0M
2021-11-16 73.20 74.90 72.10 73.95 0.0M
2021-11-15 74.65 75.60 73.00 74.20 0.0M
2021-11-12 75.00 75.65 74.00 74.50 0.0M
2021-11-11 76.10 76.75 74.15 75.10 0.0M
2021-11-10 76.05 76.90 75.25 75.85 0.0M
2021-11-09 78.00 78.00 74.10 76.75 0.0M
2021-11-08 78.65 78.65 76.40 76.65 0.0M
2021-11-04 76.00 78.40 74.10 77.65 0.0M
2021-11-03 77.05 77.95 73.85 74.75 0.0M
2021-11-02 77.85 78.90 75.65 77.70 0.0M
2021-11-01 75.05 76.85 74.50 75.15 0.0M
2021-10-29 74.15 76.25 72.50 74.10 0.0M
2021-10-28 76.00 77.00 73.55 74.65 0.0M
2021-10-27 75.50 77.30 75.20 76.35 0.0M
2021-10-26 75.00 75.85 72.15 74.30 0.0M
2021-10-25 78.50 78.50 73.50 74.00 0.0M
2021-10-22 77.35 78.50 76.05 77.35 0.0M
2021-10-21 78.85 78.85 76.00 76.45 0.0M
2021-10-20 79.95 79.95 75.15 77.10 0.0M
2021-10-19 78.70 80.00 77.55 78.10 0.0M
2021-10-18 82.45 82.45 77.50 79.25 0.0M
2021-10-14 79.45 80.50 79.10 80.20 0.0M
2021-10-13 79.50 80.80 78.15 79.10 0.0M
2021-10-12 80.90 81.60 78.50 79.70 0.0M
2021-10-11 81.85 83.80 79.50 80.90 0.0M
2021-10-08 79.00 81.50 78.10 80.25 0.0M
2021-10-07 76.70 79.70 76.70 79.70 0.0M
2021-10-06 78.75 79.80 77.05 78.35 0.0M
2021-10-05 78.35 78.95 76.50 78.00 0.0M
2021-10-04 79.60 79.60 76.00 78.90 0.0M
2021-10-01 77.55 79.00 77.55 78.50 0.0M
2021-09-30 79.70 80.00 77.20 78.20 0.0M
2021-09-29 83.75 83.75 76.20 79.40 0.0M
2021-09-28 80.00 80.40 77.25 79.80 0.0M
2021-09-27 76.85 80.65 74.55 80.65 0.0M
2021-09-24 79.00 79.60 75.10 76.85 0.0M
2021-09-23 78.25 80.80 76.50 78.65 0.0M
2021-09-22 77.10 80.80 75.55 78.25 0.0M
2021-09-21 79.65 79.65 76.40 79.10 0.0M
2021-09-20 78.75 82.40 78.70 79.45 0.0M
2021-09-17 85.40 85.40 79.20 82.80 0.0M
2021-09-16 85.50 85.90 82.15 83.25 0.0M
2021-09-15 85.80 86.00 84.00 85.00 0.0M
2021-09-14 78.20 82.10 78.20 82.10 0.0M
2021-09-13 76.10 79.00 76.00 78.20 0.0M
2021-09-09 78.80 78.80 75.75 77.30 0.0M
2021-09-08 76.75 81.00 76.15 77.45 0.0M
2021-09-07 78.60 79.80 77.15 78.75 0.0M
2021-09-06 82.90 83.00 78.15 78.55 0.0M
2021-09-03 81.35 81.35 76.60 80.60 0.0M
2021-09-02 74.35 78.00 74.35 77.95 0.0M
2021-09-01 76.80 76.80 73.05 74.35 0.0M
2021-08-31 76.00 76.30 73.80 75.35 0.0M
2021-08-30 74.50 76.00 71.30 74.55 0.0M
2021-08-27 74.35 77.60 73.00 74.85 0.0M
2021-08-26 76.25 78.00 75.00 76.15 0.0M
2021-08-25 76.85 78.10 73.60 76.85 0.0M
2021-08-24 68.30 74.80 68.30 74.80 0.0M
2021-08-23 75.50 76.80 71.25 71.25 0.0M
2021-08-20 74.00 77.85 73.25 75.00 0.0M
2021-08-18 78.50 79.65 76.00 77.10 0.0M
2021-08-17 82.20 82.20 78.45 79.10 0.0M
2021-08-16 84.95 86.00 80.55 81.30 0.0M
2021-08-13 80.00 84.50 80.00 83.55 0.0M
2021-08-12 74.15 81.60 73.90 81.55 0.0M
2021-08-11 83.55 83.55 77.75 77.75 0.0M
2021-08-10 86.80 86.80 81.35 81.80 0.0M
2021-08-09 90.85 91.65 85.00 85.60 0.0M
2021-08-06 87.40 93.50 87.40 89.35 0.0M
2021-08-05 90.00 92.90 88.10 91.65 0.0M
2021-08-04 90.50 94.40 90.05 90.60 0.0M
2021-08-03 91.95 96.35 90.00 94.30 0.0M
2021-08-02 88.55 93.50 88.05 92.55 0.0M
2021-07-30 90.00 94.90 89.35 92.45 0.0M
2021-07-29 94.00 95.45 91.75 92.95 0.0M
2021-07-28 92.80 96.45 87.35 91.05 0.0M
2021-07-27 91.00 97.50 91.00 91.90 0.0M
2021-07-26 92.55 98.40 90.35 93.40 0.0M
2021-07-23 97.90 98.90 93.20 95.00 0.0M
2021-07-22 100.90 100.90 95.00 97.90 0.0M
2021-07-20 102.90 102.90 94.20 96.10 0.0M
2021-07-19 99.50 100.80 97.30 99.15 0.0M
2021-07-16 101.95 101.95 96.70 99.65 0.0M
2021-07-15 99.00 99.80 95.90 96.80 0.0M
2021-07-14 96.40 101.00 96.40 98.85 0.0M
2021-07-13 100.10 102.10 98.40 98.85 0.0M
2021-07-12 104.00 104.95 101.00 101.45 0.0M
2021-07-09 99.05 101.90 96.20 99.70 0.1M
2021-07-08 106.00 106.00 101.00 102.00 0.1M
2021-07-07 97.00 107.95 95.90 105.75 0.4M
2021-07-06 91.80 91.80 91.80 91.80 0.1M
2021-07-05 78.95 79.00 74.60 76.50 0.1M
2021-07-02 74.25 77.30 72.50 75.20 0.1M
2021-07-01 71.65 74.50 69.80 72.75 0.1M
2021-06-30 69.00 73.00 67.05 71.65 0.0M
2021-06-29 67.15 68.75 65.80 66.55 0.0M
2021-06-28 69.50 69.50 66.20 67.20 0.0M
2021-06-25 67.90 74.85 66.00 69.10 0.2M
2021-06-24 60.60 69.50 60.60 66.00 0.2M
2021-06-23 62.00 62.25 60.00 61.05 0.0M
2021-06-22 66.00 66.00 60.15 61.05 0.0M
2021-06-21 60.00 64.35 58.00 62.55 0.0M
2021-06-18 62.20 62.95 58.40 59.65 0.0M
2021-06-17 59.30 63.85 57.40 61.85 0.1M
2021-06-16 58.85 59.40 57.95 58.15 0.0M
2021-06-15 60.65 60.65 58.30 59.00 0.0M
2021-06-14 60.65 60.65 57.25 59.15 0.0M
2021-06-11 60.10 61.25 56.95 58.90 0.0M
2021-06-10 58.00 61.00 57.20 59.95 0.0M
2021-06-09 61.75 61.80 58.00 58.50 0.0M
2021-06-08 59.15 63.95 55.00 58.90 0.0M
2021-06-07 60.55 65.00 58.65 62.00 0.0M
2021-06-04 60.05 60.25 58.90 59.45 0.0M
2021-06-03 60.65 60.65 58.65 59.45 0.0M
2021-06-02 62.50 62.50 59.00 59.25 0.0M
2021-06-01 59.80 60.35 58.20 59.55 0.0M
2021-05-31 57.35 60.00 56.10 58.05 0.0M
2021-05-28 60.65 60.65 57.00 57.25 0.0M
2021-05-27 61.00 61.00 56.45 59.45 0.0M
2021-05-26 59.15 61.80 58.00 60.35 0.0M
2021-05-25 60.50 62.90 58.50 58.90 0.0M
2021-05-24 56.40 65.25 53.00 59.35 0.2M
2021-05-21 55.05 56.95 52.65 54.40 0.1M
2021-05-20 46.35 53.00 46.00 52.25 0.0M
2021-05-19 44.60 45.20 44.20 45.10 0.0M
2021-05-18 43.00 45.90 43.00 43.75 0.0M
2021-05-17 46.25 46.25 42.85 43.00 0.0M
2021-05-14 45.50 46.45 43.00 44.65 0.0M
2021-05-12 46.15 47.65 44.80 46.35 0.0M
2021-05-11 46.25 46.85 44.80 46.15 0.0M
2021-05-10 47.40 47.45 45.00 46.95 0.0M
2021-05-07 48.15 48.15 45.50 45.70 0.0M
2021-05-06 44.75 48.50 43.85 46.25 0.0M
2021-05-05 44.50 45.95 44.30 45.40 0.0M
2021-05-04 46.40 46.50 44.70 44.70 0.0M
2021-05-03 45.40 46.50 44.65 45.60 0.0M
2021-04-30 46.50 47.00 45.50 46.25 0.0M
2021-04-29 48.15 50.85 45.75 46.60 0.0M
2021-04-28 47.50 52.00 47.50 48.15 0.0M
2021-04-27 45.25 49.50 45.00 47.60 0.0M
2021-04-26 41.50 46.05 41.00 45.50 0.0M
2021-04-23 39.60 41.85 39.10 40.45 0.0M
2021-04-22 40.10 40.75 39.50 40.50 0.0M
2021-04-20 41.00 42.00 40.00 40.20 0.0M
2021-04-19 39.00 40.40 38.50 39.40 0.0M
2021-04-16 40.00 40.40 32.00 39.65 0.0M
2021-04-15 34.00 40.55 34.00 39.90 0.0M
2021-04-13 40.60 41.20 39.50 40.30 0.0M
2021-04-12 41.05 41.90 40.80 40.80 0.0M
2021-04-09 44.50 44.50 41.50 43.00 0.0M
2021-04-08 42.50 45.00 41.90 43.50 0.0M
2021-04-07 41.05 42.75 40.90 41.50 0.0M
2021-04-06 41.00 41.85 39.50 40.90 0.0M
2021-04-05 42.00 42.00 40.10 40.50 0.0M
2021-04-01 40.95 41.10 40.95 41.00 0.0M
2021-03-31 40.50 41.45 39.60 40.65 0.0M
2021-03-30 41.75 41.75 38.55 38.85 0.0M
2021-03-26 41.50 42.40 38.50 40.50 0.0M
2021-03-25 40.50 40.85 39.00 40.30 0.0M
2021-03-24 42.25 42.25 39.50 41.05 0.0M
2021-03-23 41.55 41.55 41.40 41.40 0.0M
2021-03-22 41.05 41.90 40.95 41.15 0.0M
2021-03-19 41.00 41.70 39.00 41.00 0.0M
2021-03-18 41.70 41.90 40.00 41.00 0.0M
2021-03-17 43.50 43.50 40.10 41.65 0.0M
2021-03-16 43.40 43.40 42.00 42.45 0.0M
2021-03-15 45.90 45.90 42.05 43.30 0.0M
2021-03-12 45.40 45.65 43.90 44.25 0.0M
2021-03-10 45.50 45.50 43.65 44.45 0.0M
2021-03-09 45.55 45.60 44.00 44.40 0.0M
2021-03-08 45.00 47.00 43.50 45.00 0.0M
2021-03-05 44.55 45.80 44.00 44.95 0.0M
2021-03-04 42.90 45.75 42.50 44.40 0.0M
2021-03-03 42.10 42.10 41.00 41.60 0.0M
2021-03-02 41.85 41.85 41.30 41.50 0.0M
2021-03-01 43.50 43.50 40.05 41.20 0.0M
2021-02-26 42.00 42.85 40.55 42.50 0.0M
2021-02-25 42.75 43.75 42.05 42.55 0.0M
2021-02-24 42.00 43.70 40.75 42.25 0.0M
2021-02-23 43.00 43.80 42.00 42.20 0.0M
2021-02-22 42.55 42.55 42.20 42.30 0.0M
2021-02-19 42.95 43.40 40.70 41.60 0.0M
2021-02-18 44.15 44.90 42.95 42.95 0.0M
2021-02-17 43.40 43.70 42.25 42.65 0.0M
2021-02-16 42.50 43.80 42.00 43.20 0.0M
2021-02-15 45.80 45.80 42.30 42.70 0.0M
2021-02-12 48.90 49.00 45.00 45.30 0.0M
2021-02-11 48.05 48.05 46.35 46.90 0.0M
2021-02-10 45.80 47.25 45.80 46.35 0.0M
2021-02-09 47.50 47.95 46.25 46.90 0.0M
2021-02-08 47.75 48.90 45.90 46.50 0.0M
2021-02-05 48.40 49.00 47.00 47.10 0.0M
2021-02-04 47.40 48.50 46.70 47.00 0.0M
2021-02-03 48.65 48.65 47.00 47.40 0.0M
2021-02-02 48.65 48.65 46.60 47.25 0.0M
2021-02-01 47.60 47.95 46.85 46.85 0.0M
2021-01-29 49.00 49.00 45.80 46.55 0.0M
2021-01-28 47.75 48.70 45.20 47.00 0.0M
2021-01-27 46.65 48.65 46.65 47.10 0.0M
2021-01-25 46.45 48.45 46.45 47.60 0.0M
2021-01-22 47.35 48.45 47.35 48.00 0.0M
2021-01-21 47.35 48.75 47.30 47.60 0.0M
2021-01-20 47.45 49.00 47.05 48.65 0.0M
2021-01-19 47.00 50.30 46.40 49.50 0.0M
2021-01-18 48.10 48.10 47.30 47.95 0.0M
2021-01-15 47.60 49.30 47.60 48.60 0.0M
2021-01-14 49.80 49.80 48.10 48.55 0.0M
2021-01-13 48.20 49.80 48.20 49.15 0.0M
2021-01-12 48.50 51.50 47.70 49.95 0.0M
2021-01-11 48.10 50.30 47.50 49.05 0.0M
2021-01-08 48.60 51.25 48.35 49.15 0.1M
2021-01-07 51.50 52.75 50.55 50.85 0.0M
2021-01-06 53.55 53.80 51.25 53.20 0.0M
2021-01-05 52.40 54.00 49.70 53.90 0.0M
2021-01-04 53.00 53.85 51.00 52.20 0.0M
2021-01-01 54.40 54.40 50.50 53.00 0.0M