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
2022-12-30 120.05 144.90 120.05 141.95 0.3M
2022-12-29 122.00 122.70 116.80 120.75 0.0M
2022-12-28 118.50 123.75 115.00 119.85 0.0M
2022-12-27 123.90 123.90 114.90 117.30 0.0M
2022-12-26 109.35 116.25 104.50 115.80 0.0M
2022-12-23 113.00 114.20 106.95 107.25 0.0M
2022-12-22 116.10 120.95 113.50 115.15 0.0M
2022-12-21 120.05 126.50 115.50 117.05 0.0M
2022-12-20 123.20 127.05 121.40 124.15 0.0M
2022-12-19 122.90 133.00 122.90 125.80 0.1M
2022-12-16 119.15 124.75 114.80 122.35 0.0M
2022-12-15 118.05 123.20 118.05 119.65 0.0M
2022-12-14 126.00 126.45 118.35 119.60 0.0M
2022-12-13 129.45 129.45 123.00 124.20 0.0M
2022-12-12 109.15 129.00 109.15 126.80 0.1M
2022-12-09 113.30 122.55 112.45 116.35 0.0M
2022-12-08 109.00 114.05 109.00 113.20 0.0M
2022-12-07 113.00 113.00 111.20 112.05 0.0M
2022-12-06 113.70 115.00 112.65 113.35 0.0M
2022-12-05 115.70 115.70 110.75 114.25 0.0M
2022-12-02 110.25 124.05 110.05 113.70 0.2M
2022-12-01 109.60 109.60 103.05 103.40 0.0M
2022-11-30 103.10 104.05 102.00 103.45 0.0M
2022-11-29 103.50 105.00 102.65 103.45 0.0M
2022-11-28 96.05 104.20 96.05 102.80 0.0M
2022-11-25 102.90 104.30 102.65 103.95 0.0M
2022-11-24 102.40 106.00 102.40 103.70 0.0M
2022-11-23 100.00 104.65 100.00 103.60 0.0M
2022-11-22 105.85 105.85 102.15 103.10 0.0M
2022-11-21 104.50 105.55 102.45 104.10 0.0M
2022-11-18 103.95 105.40 100.65 103.50 0.0M
2022-11-17 104.35 106.30 103.00 104.95 0.0M
2022-11-16 103.00 108.70 103.00 103.75 0.0M
2022-11-15 103.50 105.80 103.35 103.80 0.0M
2022-11-14 107.00 107.00 102.00 104.90 0.0M
2022-11-11 105.00 107.55 103.25 104.40 0.0M
2022-11-10 101.30 110.45 101.30 103.85 0.0M
2022-11-09 112.80 112.80 106.55 108.15 0.0M
2022-11-07 102.50 112.00 102.50 109.00 0.0M
2022-11-04 106.25 107.40 103.50 104.10 0.0M
2022-11-03 107.80 108.50 104.90 105.75 0.0M
2022-11-02 102.25 109.35 102.25 108.15 0.0M
2022-11-01 113.00 113.00 104.00 105.20 0.1M
2022-10-31 93.80 113.40 93.80 111.00 0.0M
2022-10-28 94.85 96.00 92.00 95.65 0.0M
2022-10-27 94.50 95.65 93.00 94.75 0.0M
2022-10-25 94.55 94.80 93.35 93.95 0.0M
2022-10-24 94.95 95.65 94.10 94.90 0.0M
2022-10-21 93.65 96.00 93.60 93.85 0.0M
2022-10-20 92.55 94.05 92.55 93.25 0.0M
2022-10-19 93.00 94.70 90.95 92.45 0.0M
2022-10-18 89.95 93.00 89.60 92.85 0.0M
2022-10-17 90.00 90.25 88.65 89.30 0.0M
2022-10-14 91.75 91.85 88.10 89.75 0.0M
2022-10-13 90.90 90.90 89.35 90.25 0.0M
2022-10-12 90.40 91.50 88.80 89.65 0.0M
2022-10-11 91.65 91.65 89.10 90.00 0.0M
2022-10-10 93.45 93.50 90.00 90.65 0.0M
2022-10-07 90.00 91.80 89.50 90.65 0.0M
2022-10-06 89.50 92.15 89.50 90.95 0.0M
2022-10-04 87.05 90.35 87.05 89.15 0.0M
2022-10-03 88.65 89.15 86.85 87.35 0.0M
2022-09-30 85.10 89.20 85.10 88.05 0.0M
2022-09-29 88.85 92.90 86.70 87.25 0.0M
2022-09-28 87.90 88.75 86.80 87.35 0.0M
2022-09-27 90.85 90.85 87.80 88.55 0.0M
2022-09-26 92.90 92.90 86.00 89.15 0.0M
2022-09-23 92.40 92.65 90.15 91.90 0.0M
2022-09-22 90.65 93.90 90.65 92.40 0.0M
2022-09-21 92.10 93.35 92.05 92.65 0.0M
2022-09-20 94.90 94.90 92.05 92.50 0.0M
2022-09-19 91.55 95.00 91.30 91.75 0.0M
2022-09-16 94.80 94.80 90.35 90.95 0.0M
2022-09-15 94.50 95.00 92.50 93.15 0.0M
2022-09-14 90.50 93.00 90.50 92.30 0.0M
2022-09-13 93.50 93.50 92.00 92.40 0.0M
2022-09-12 94.85 94.85 92.05 92.60 0.0M
2022-09-09 92.00 93.15 90.65 92.65 0.0M
2022-09-08 92.45 92.50 91.00 91.60 0.0M
2022-09-07 93.90 93.90 91.00 92.00 0.0M
2022-09-06 92.30 93.35 90.05 91.35 0.0M
2022-09-05 96.40 96.40 91.30 92.85 0.0M
2022-09-02 90.00 93.30 87.30 91.00 0.0M
2022-09-01 87.55 90.65 87.55 90.00 0.0M
2022-08-30 89.10 91.50 87.60 88.70 0.0M
2022-08-29 84.60 89.90 84.60 89.45 0.0M
2022-08-26 90.00 91.35 89.20 90.30 0.0M
2022-08-25 89.65 93.00 89.30 89.60 0.0M
2022-08-24 88.05 89.65 87.90 88.40 0.0M
2022-08-23 87.05 89.90 87.05 88.00 0.0M
2022-08-22 89.90 90.60 87.05 88.05 0.0M
2022-08-19 89.85 92.00 88.40 89.95 0.0M
2022-08-18 89.65 89.95 87.95 88.65 0.0M
2022-08-17 88.20 89.00 86.10 88.50 0.0M
2022-08-16 84.60 87.90 84.60 86.20 0.0M
2022-08-12 88.95 89.60 87.10 87.50 0.0M
2022-08-11 90.00 90.80 87.80 88.45 0.0M
2022-08-10 87.30 92.10 87.30 88.30 0.0M
2022-08-08 88.65 91.15 88.65 90.05 0.0M
2022-08-05 90.95 91.90 89.95 90.75 0.0M
2022-08-04 93.10 94.00 89.20 90.30 0.0M
2022-08-03 96.00 96.00 91.00 91.40 0.0M
2022-08-02 97.65 100.10 96.00 96.40 0.0M
2022-08-01 100.55 100.55 96.25 97.25 0.0M
2022-07-29 98.00 98.00 93.05 97.15 0.0M
2022-07-28 93.25 96.20 93.25 93.90 0.0M
2022-07-27 93.90 94.95 92.75 93.95 0.0M
2022-07-26 96.15 97.05 92.50 93.60 0.0M
2022-07-25 98.60 99.15 95.80 96.30 0.0M
2022-07-22 99.50 102.15 97.05 98.25 0.0M
2022-07-21 97.50 99.60 97.50 99.00 0.0M
2022-07-20 99.20 103.75 97.50 98.65 0.0M
2022-07-19 96.40 100.00 95.00 97.85 0.0M
2022-07-18 95.80 97.00 94.50 96.15 0.0M
2022-07-15 96.90 96.90 94.00 95.00 0.0M
2022-07-14 95.10 95.75 92.75 94.95 0.0M
2022-07-13 96.50 97.15 95.40 95.70 0.0M
2022-07-12 96.80 98.40 94.80 96.20 0.0M
2022-07-11 96.90 98.20 94.20 97.85 0.0M
2022-07-08 98.45 98.80 94.35 94.90 0.0M
2022-07-07 100.85 100.85 96.85 97.10 0.0M
2022-07-06 98.90 99.00 97.20 97.90 0.0M
2022-07-05 96.35 101.20 95.90 97.05 0.0M
2022-07-04 95.40 96.55 94.75 95.70 0.0M
2022-07-01 95.70 95.80 93.25 94.25 0.0M
2022-06-30 97.30 97.65 94.70 95.65 0.0M
2022-06-29 95.10 98.90 93.90 96.75 0.0M
2022-06-28 99.00 99.00 94.60 96.60 0.0M
2022-06-27 98.90 98.90 94.45 97.30 0.0M
2022-06-24 93.80 94.25 91.00 92.95 0.0M
2022-06-23 90.00 92.65 89.20 91.30 0.0M
2022-06-22 92.65 92.65 87.70 89.55 0.0M
2022-06-21 86.90 90.30 86.90 89.80 0.0M
2022-06-20 94.40 94.90 83.45 84.75 0.0M
2022-06-17 94.05 98.40 92.10 93.05 0.0M
2022-06-16 94.95 102.00 94.00 97.00 0.1M
2022-06-15 92.80 94.30 90.05 93.05 0.0M
2022-06-14 93.70 95.00 92.05 92.30 0.0M
2022-06-13 102.90 102.90 93.40 93.70 0.0M
2022-06-10 97.70 100.10 97.70 98.00 0.0M
2022-06-09 97.75 102.30 96.65 99.05 0.0M
2022-06-08 101.00 101.00 95.10 98.55 0.0M
2022-06-07 103.70 103.70 98.60 99.35 0.0M
2022-06-06 103.70 103.70 101.25 102.50 0.0M
2022-06-03 106.95 107.60 102.55 104.15 0.0M
2022-06-02 100.20 108.50 100.20 104.40 0.0M
2022-06-01 101.80 102.85 99.00 100.15 0.0M
2022-05-31 99.20 102.55 99.20 99.70 0.0M
2022-05-30 97.85 104.50 97.65 100.25 0.1M
2022-05-27 96.50 99.65 94.45 96.85 0.0M
2022-05-26 94.20 98.65 87.10 96.15 0.0M
2022-05-25 95.80 100.25 92.85 94.50 0.0M
2022-05-24 99.70 104.00 94.35 98.75 0.1M
2022-05-23 104.40 104.40 98.55 99.55 0.0M
2022-05-20 101.70 106.00 100.55 102.25 0.0M
2022-05-19 98.55 100.10 97.05 98.10 0.0M
2022-05-18 101.70 109.40 100.25 101.25 0.0M
2022-05-17 96.00 101.90 96.00 100.70 0.0M
2022-05-16 98.95 103.40 93.50 98.40 0.0M
2022-05-13 91.80 103.55 90.85 95.40 0.0M
2022-05-12 91.00 91.95 85.95 87.20 0.0M
2022-05-11 97.95 101.85 90.00 93.20 0.0M
2022-05-10 99.20 107.15 97.00 97.00 0.0M
2022-05-09 105.45 105.45 99.25 100.85 0.0M
2022-05-06 111.00 111.00 103.30 105.65 0.0M
2022-05-05 109.00 118.90 108.85 111.00 0.1M
2022-05-04 102.00 116.50 100.35 107.75 0.1M
2022-05-02 100.95 102.85 97.70 98.20 0.0M
2022-04-29 108.50 110.70 102.30 102.90 0.0M
2022-04-28 114.80 119.90 108.00 108.70 0.1M
2022-04-27 117.30 122.00 109.05 111.25 0.2M
2022-04-26 100.00 115.60 97.50 115.60 0.3M
2022-04-25 102.40 102.40 95.95 96.35 0.0M
2022-04-22 103.00 106.30 100.00 102.35 0.1M
2022-04-21 108.00 110.00 101.85 103.15 0.1M
2022-04-20 93.85 107.45 93.00 105.90 0.1M
2022-04-19 91.30 98.35 90.05 92.90 0.0M
2022-04-18 93.50 94.20 88.55 91.20 0.0M
2022-04-13 98.20 99.00 93.10 94.10 0.1M
2022-04-12 86.80 98.15 86.55 96.40 0.1M
2022-04-11 85.00 88.20 85.00 86.20 0.0M
2022-04-08 91.90 91.90 85.65 86.90 0.0M
2022-04-07 85.40 86.45 83.90 85.85 0.0M
2022-04-06 85.90 86.60 84.25 84.60 0.0M
2022-04-05 85.00 87.30 82.60 85.10 0.0M
2022-04-04 85.00 85.40 83.00 84.45 0.0M
2022-04-01 82.75 83.35 80.45 82.75 0.0M
2022-03-31 83.40 83.40 80.15 80.80 0.0M
2022-03-30 82.40 83.30 80.55 82.10 0.0M
2022-03-29 82.90 84.25 80.40 80.75 0.0M
2022-03-28 86.00 86.00 81.35 82.90 0.0M
2022-03-25 87.35 87.35 83.25 84.20 0.0M
2022-03-24 80.60 87.95 80.60 85.50 0.0M
2022-03-23 84.00 84.00 81.50 81.85 0.0M
2022-03-22 86.70 87.00 83.10 84.25 0.0M
2022-03-21 84.90 86.95 82.70 84.95 0.0M
2022-03-17 86.15 86.65 82.00 82.60 0.0M
2022-03-16 83.10 87.10 83.10 84.70 0.0M
2022-03-15 86.60 91.00 81.75 84.30 0.1M
2022-03-14 94.00 95.85 85.00 86.00 0.1M
2022-03-11 81.90 86.45 74.95 86.45 0.0M
2022-03-10 75.60 75.60 70.95 72.05 0.0M
2022-03-09 69.05 71.45 69.05 70.35 0.0M
2022-03-08 68.25 69.75 66.50 69.05 0.0M
2022-03-07 68.75 69.40 65.20 66.70 0.0M
2022-03-04 70.10 70.20 68.65 69.05 0.0M
2022-03-03 70.55 70.70 69.40 70.00 0.0M
2022-03-02 66.50 70.55 66.50 69.60 0.0M
2022-02-28 71.70 71.70 66.25 70.15 0.0M
2022-02-25 68.60 70.80 67.55 68.40 0.0M
2022-02-24 75.00 75.00 64.20 65.50 0.0M
2022-02-23 69.95 72.75 69.95 72.35 0.0M
2022-02-22 73.85 73.85 67.50 69.50 0.0M
2022-02-21 75.60 75.60 70.00 71.80 0.0M
2022-02-18 79.90 79.90 73.35 75.50 0.0M
2022-02-17 75.95 76.50 74.75 74.85 0.0M
2022-02-16 75.85 77.25 74.40 75.15 0.0M
2022-02-15 73.95 75.85 69.05 75.15 0.0M
2022-02-14 76.50 77.10 73.70 74.25 0.0M
2022-02-11 77.10 80.00 77.10 78.60 0.0M
2022-02-10 80.50 81.40 79.00 80.45 0.0M
2022-02-09 85.55 85.55 80.70 81.05 0.0M
2022-02-08 83.45 85.05 81.85 84.10 0.0M
2022-02-07 84.90 87.10 83.55 83.55 0.0M
2022-02-04 85.25 87.00 83.45 83.95 0.0M
2022-02-03 84.00 87.25 81.75 84.95 0.0M
2022-02-02 82.40 84.00 81.85 83.40 0.0M
2022-02-01 82.85 83.60 80.45 81.45 0.0M
2022-01-31 85.80 85.80 81.90 82.15 0.0M
2022-01-28 83.00 83.85 81.20 82.20 0.0M
2022-01-27 78.10 85.05 78.10 82.00 0.0M
2022-01-25 75.10 86.70 75.10 83.85 0.0M
2022-01-24 85.90 85.90 76.60 78.90 0.0M
2022-01-21 85.00 85.00 82.65 83.00 0.0M
2022-01-20 85.45 85.70 83.30 84.10 0.0M
2022-01-19 86.00 86.30 84.55 84.90 0.0M
2022-01-18 87.85 87.85 85.60 85.60 0.0M
2022-01-17 83.20 88.00 83.20 86.95 0.0M
2022-01-14 85.70 86.90 85.25 85.40 0.0M
2022-01-13 85.50 88.80 84.75 85.60 0.0M
2022-01-12 87.40 90.00 85.45 85.50 0.0M
2022-01-11 83.45 91.00 81.90 87.25 0.1M
2022-01-10 84.20 84.25 82.50 82.90 0.0M
2022-01-07 84.40 85.50 82.20 83.65 0.0M
2022-01-06 82.65 84.40 82.05 83.65 0.0M
2022-01-05 84.50 85.35 81.50 82.30 0.0M
2022-01-04 85.05 86.90 83.10 84.10 0.0M
2022-01-03 86.50 88.00 84.25 85.20 0.0M