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
2024-12-31 199.95 199.95 196.10 197.15 0.0M
2024-12-30 197.05 201.45 197.05 198.95 0.0M
2024-12-27 202.05 202.75 198.40 199.75 0.0M
2024-12-26 205.65 205.70 201.00 201.65 0.0M
2024-12-24 206.20 207.00 201.00 201.65 0.0M
2024-12-23 205.55 207.95 203.15 203.45 0.0M
2024-12-20 208.00 214.95 205.50 206.25 0.0M
2024-12-19 205.00 207.15 204.35 206.05 0.0M
2024-12-18 209.00 210.00 206.35 207.65 0.0M
2024-12-17 216.40 216.40 207.70 209.85 0.0M
2024-12-16 217.50 221.20 214.15 215.00 0.0M
2024-12-13 216.95 221.45 213.70 218.55 0.0M
2024-12-12 219.45 222.00 215.20 216.95 0.0M
2024-12-11 218.00 230.15 217.90 220.20 0.0M
2024-12-10 220.00 221.00 214.00 215.20 0.0M
2024-12-09 219.80 223.50 216.00 218.30 0.0M
2024-12-06 212.65 217.00 207.95 215.70 0.0M
2024-12-05 218.15 218.15 211.75 212.65 0.0M
2024-12-04 218.00 219.15 212.20 217.90 0.0M
2024-12-03 216.60 218.55 212.90 217.00 0.0M
2024-12-02 205.05 213.20 205.05 211.90 0.0M
2024-11-29 211.25 211.25 209.00 210.80 0.0M
2024-11-28 217.15 217.15 207.85 210.30 0.0M
2024-11-27 212.10 215.45 211.65 212.85 0.0M
2024-11-26 209.20 211.65 206.00 209.95 0.0M
2024-11-25 204.35 209.30 204.35 207.85 0.0M
2024-11-22 205.00 206.50 203.90 206.15 0.0M
2024-11-21 205.45 206.15 201.85 203.70 0.0M
2024-11-19 205.00 209.95 202.95 205.45 0.0M
2024-11-18 206.50 206.55 198.65 200.90 0.0M
2024-11-14 204.00 208.50 204.00 206.80 0.0M
2024-11-13 205.00 210.65 202.90 204.55 0.0M
2024-11-12 227.60 227.60 210.80 211.95 0.0M
2024-11-11 224.85 225.00 217.50 218.80 0.0M
2024-11-08 226.20 228.90 220.90 221.80 0.0M
2024-11-07 218.00 223.40 216.00 220.10 0.0M
2024-11-06 218.10 223.15 218.10 221.75 0.0M
2024-11-05 215.50 218.00 214.00 215.95 0.0M
2024-11-04 222.00 225.00 215.60 218.25 0.0M
2024-11-01 220.00 224.00 219.10 221.25 0.0M
2024-10-31 211.00 213.55 207.35 211.80 0.0M
2024-10-30 217.70 217.70 202.65 211.50 0.0M
2024-10-29 211.00 215.00 203.80 206.50 0.0M
2024-10-28 203.55 206.65 199.90 205.10 0.0M
2024-10-25 214.00 214.00 201.65 203.55 0.0M
2024-10-24 216.80 216.80 208.15 212.35 0.0M
2024-10-23 215.90 215.90 204.85 212.15 0.0M
2024-10-22 217.35 222.00 210.10 211.25 0.0M
2024-10-21 229.85 229.85 216.45 217.70 0.0M
2024-10-18 223.00 225.55 219.65 220.45 0.0M
2024-10-17 223.55 225.15 221.00 223.70 0.0M
2024-10-16 226.00 227.65 222.30 223.55 0.0M
2024-10-15 227.50 230.80 226.20 226.30 0.0M
2024-10-14 234.00 234.00 227.45 229.20 0.0M
2024-10-11 249.00 249.00 227.95 230.05 0.0M
2024-10-10 228.90 235.00 225.45 231.90 0.0M
2024-10-09 225.00 236.65 225.00 232.65 0.0M
2024-10-08 211.10 229.15 211.10 227.85 0.0M
2024-10-07 234.45 234.45 215.85 218.45 0.0M
2024-10-04 230.75 234.45 225.80 229.85 0.0M
2024-10-03 232.00 236.00 225.50 229.15 0.0M
2024-10-01 240.80 240.80 233.15 236.70 0.0M
2024-09-30 234.40 247.80 234.40 235.50 0.0M
2024-09-27 228.00 236.00 222.90 233.70 0.0M
2024-09-26 224.00 228.00 222.55 225.80 0.0M
2024-09-25 231.00 231.00 222.05 223.60 0.0M
2024-09-24 231.50 231.50 227.55 230.15 0.0M
2024-09-23 227.00 233.95 222.50 232.60 0.0M
2024-09-20 231.00 231.00 225.05 226.00 0.0M
2024-09-19 237.30 239.00 224.75 226.65 0.0M
2024-09-18 236.90 237.15 231.35 232.95 0.0M
2024-09-17 240.50 241.55 235.30 236.25 0.0M
2024-09-16 238.55 244.50 233.50 240.50 0.0M
2024-09-13 236.40 238.30 232.75 233.85 0.0M
2024-09-12 233.00 237.20 231.55 235.00 0.0M
2024-09-11 240.85 240.85 230.00 231.55 0.0M
2024-09-10 232.45 240.60 232.45 234.45 0.0M
2024-09-09 225.70 236.00 225.70 233.65 0.0M
2024-09-06 246.15 246.15 231.55 232.65 0.0M
2024-09-05 245.00 248.20 237.50 238.80 0.0M
2024-09-04 234.50 249.85 234.50 244.95 0.0M
2024-09-03 230.60 236.10 229.10 235.50 0.0M
2024-09-02 230.20 240.00 230.05 230.90 0.0M
2024-08-30 233.55 239.00 233.00 234.50 0.0M
2024-08-29 237.10 242.30 231.40 238.00 0.0M
2024-08-28 234.70 245.80 234.70 237.20 0.1M
2024-08-27 225.00 231.00 223.50 229.70 0.0M
2024-08-26 224.00 226.15 222.65 224.65 0.0M
2024-08-23 229.65 229.65 222.00 223.15 0.0M
2024-08-22 226.00 226.00 222.70 225.15 0.0M
2024-08-21 223.95 225.00 219.20 220.30 0.0M
2024-08-20 221.45 221.45 218.50 219.75 0.0M
2024-08-19 216.95 219.20 215.00 217.10 0.0M
2024-08-16 217.20 217.20 211.15 215.05 0.0M
2024-08-14 221.85 221.85 210.00 210.35 0.0M
2024-08-13 217.95 217.95 214.40 216.05 0.0M
2024-08-12 215.05 221.50 210.35 214.40 0.0M
2024-08-09 224.80 227.00 218.40 219.50 0.0M
2024-08-08 238.40 238.40 219.10 220.25 0.0M
2024-08-07 232.50 234.60 230.00 232.70 0.0M
2024-08-06 239.10 239.85 230.00 230.70 0.0M
2024-08-05 236.95 244.85 226.05 229.50 0.0M
2024-08-02 252.60 252.85 246.45 249.60 0.0M
2024-08-01 255.10 259.05 252.15 253.05 0.0M
2024-07-31 252.80 259.45 252.80 254.55 0.0M
2024-07-30 255.10 256.40 250.35 253.50 0.0M
2024-07-29 266.05 267.00 255.40 256.15 0.0M
2024-07-26 250.50 269.85 250.50 266.25 0.0M
2024-07-25 260.00 260.00 252.00 253.65 0.0M
2024-07-24 255.60 258.55 251.80 253.40 0.0M
2024-07-23 257.70 258.20 245.50 255.50 0.0M
2024-07-22 260.00 260.00 252.00 252.65 0.0M
2024-07-19 263.50 263.55 253.45 257.00 0.0M
2024-07-18 271.40 272.05 261.70 263.20 0.0M
2024-07-16 280.00 280.00 269.10 271.40 0.0M
2024-07-15 273.75 280.50 266.60 275.30 0.0M
2024-07-12 272.60 276.95 266.60 268.35 0.0M
2024-07-11 271.85 272.70 266.75 268.60 0.0M
2024-07-10 284.90 284.90 266.00 270.75 0.0M
2024-07-09 289.40 292.20 280.80 281.95 0.0M
2024-07-08 264.00 288.00 262.95 281.30 0.1M
2024-07-05 257.60 269.95 257.60 265.25 0.1M
2024-07-04 260.00 263.45 257.35 258.40 0.0M
2024-07-03 255.95 263.25 255.95 260.50 0.0M
2024-07-02 255.20 266.65 255.20 261.05 0.0M
2024-07-01 256.00 261.00 256.00 258.65 0.0M
2024-06-28 257.50 261.00 256.10 256.70 0.0M
2024-06-27 263.00 265.45 255.50 256.55 0.0M
2024-06-26 266.40 267.25 262.15 262.70 0.0M
2024-06-25 267.00 271.40 265.55 266.50 0.0M
2024-06-24 267.35 273.10 260.00 267.10 0.0M
2024-06-21 267.90 270.00 262.05 263.85 0.0M
2024-06-20 259.00 267.45 256.65 263.65 0.0M
2024-06-19 263.90 264.00 248.80 254.25 0.0M
2024-06-18 261.00 272.00 260.05 263.00 0.0M
2024-06-14 265.00 271.20 265.00 265.80 0.0M
2024-06-13 268.00 271.00 259.65 266.25 0.0M
2024-06-12 265.95 267.15 255.00 260.50 0.0M
2024-06-11 262.65 268.65 262.65 265.15 0.0M
2024-06-10 255.95 264.70 254.00 259.05 0.0M
2024-06-07 246.15 258.65 241.25 255.55 0.0M
2024-06-06 237.00 245.45 236.30 241.70 0.0M
2024-06-05 224.90 237.70 224.90 235.00 0.0M
2024-06-04 245.85 245.85 214.40 229.30 0.0M
2024-06-03 260.00 266.00 230.50 246.50 0.2M
2024-05-31 239.00 253.40 233.80 248.55 0.0M
2024-05-30 239.15 240.05 231.55 234.30 0.0M
2024-05-29 242.10 242.60 235.40 238.80 0.0M
2024-05-28 248.10 248.10 239.65 240.35 0.0M
2024-05-27 262.45 262.45 247.00 247.45 0.0M
2024-05-24 261.45 265.45 255.95 257.30 0.0M
2024-05-23 263.80 269.60 256.00 260.75 0.0M
2024-05-22 251.55 269.60 249.80 263.80 0.1M
2024-05-21 230.00 245.50 227.20 239.60 0.3M
2024-05-18 221.00 228.05 222.00 228.05 0.0M
2024-05-17 220.00 220.00 213.30 217.20 0.0M
2024-05-16 215.00 216.30 211.40 214.30 0.0M
2024-05-15 215.45 216.90 210.05 212.30 0.0M
2024-05-14 201.00 218.95 199.50 213.40 0.0M
2024-05-13 203.95 204.55 197.75 200.95 0.0M
2024-05-10 203.70 208.90 202.00 203.95 0.0M
2024-05-09 205.00 207.60 201.00 201.70 0.0M
2024-05-08 208.15 209.95 204.00 204.95 0.0M
2024-05-07 214.00 214.35 206.55 207.45 0.0M
2024-05-06 215.90 217.20 212.10 214.00 0.0M
2024-05-03 209.65 215.90 208.75 215.20 0.0M
2024-05-02 207.35 213.70 205.20 208.20 0.0M
2024-04-30 224.75 224.75 218.00 218.90 0.0M
2024-04-29 220.05 226.70 219.45 220.60 0.0M
2024-04-26 223.55 225.50 220.15 220.75 0.0M
2024-04-25 225.85 226.45 220.25 222.25 0.0M
2024-04-24 224.85 230.80 221.05 223.25 0.0M
2024-04-23 221.45 225.85 220.25 220.60 0.0M
2024-04-22 218.00 221.90 218.00 219.90 0.0M
2024-04-19 210.25 218.00 210.25 215.15 0.0M
2024-04-18 221.60 228.80 216.15 217.85 0.0M
2024-04-16 218.85 226.10 218.45 222.65 0.0M
2024-04-15 200.15 222.50 200.15 219.00 0.0M
2024-04-12 229.30 236.00 224.00 227.05 0.0M
2024-04-10 227.20 234.00 225.50 229.70 0.0M
2024-04-09 248.50 248.50 224.00 225.20 0.0M
2024-04-08 240.25 247.15 238.05 242.00 0.0M
2024-04-05 233.10 246.95 226.75 240.20 0.1M
2024-04-04 239.95 239.95 229.00 230.05 0.0M
2024-04-03 217.65 239.00 216.20 235.65 0.2M
2024-04-02 224.00 232.20 218.00 220.70 0.1M
2024-04-01 188.20 217.80 185.15 217.80 0.1M
2024-03-28 191.60 191.60 180.05 181.50 0.0M
2024-03-27 182.05 186.05 180.00 181.60 0.0M
2024-03-26 187.50 191.75 180.35 183.20 0.0M
2024-03-22 190.10 191.00 186.35 187.50 0.0M
2024-03-21 189.95 191.55 185.00 185.80 0.0M
2024-03-20 189.65 190.60 185.00 185.35 0.0M
2024-03-19 191.95 191.95 186.05 187.70 0.0M
2024-03-18 191.45 192.15 187.65 188.15 0.0M
2024-03-15 191.25 192.05 186.30 190.65 0.0M
2024-03-14 185.70 194.65 185.70 191.75 0.0M
2024-03-13 191.40 194.90 183.30 187.20 0.0M
2024-03-12 195.40 198.10 188.75 190.40 0.1M
2024-03-11 202.50 203.35 191.55 193.00 0.1M
2024-03-07 201.05 204.20 197.75 199.40 0.0M
2024-03-06 206.05 208.00 200.35 201.70 0.0M
2024-03-05 211.50 213.35 206.00 207.20 0.0M
2024-03-04 220.25 220.25 211.30 212.15 0.0M
2024-03-02 224.00 224.00 210.05 217.50 0.0M
2024-03-01 224.45 224.45 216.00 217.05 0.0M
2024-02-29 210.05 224.40 210.05 219.85 0.0M
2024-02-28 217.05 218.90 210.00 211.20 0.0M
2024-02-27 218.10 218.80 216.40 217.15 0.0M
2024-02-26 224.55 224.55 218.00 218.50 0.0M
2024-02-23 228.00 228.00 221.05 222.05 0.0M
2024-02-22 228.75 228.75 222.00 225.60 0.0M
2024-02-21 231.05 232.75 224.70 225.75 0.0M
2024-02-20 234.50 236.15 230.40 231.25 0.0M
2024-02-19 241.05 241.05 233.45 234.05 0.0M
2024-02-16 229.45 236.30 229.45 234.05 0.0M
2024-02-15 235.35 235.35 227.25 229.85 0.0M
2024-02-14 221.05 242.00 221.05 236.25 0.0M
2024-02-13 225.80 228.15 215.55 221.45 0.0M
2024-02-12 234.80 239.70 222.00 224.15 0.1M
2024-02-09 268.65 269.15 226.00 235.10 0.0M
2024-02-08 272.80 272.80 262.00 263.85 0.0M
2024-02-07 271.00 275.00 266.85 268.00 0.0M
2024-02-06 274.45 274.50 265.40 270.25 0.0M
2024-02-05 282.50 282.50 270.85 272.65 0.0M
2024-02-02 274.75 281.90 270.00 279.60 0.0M
2024-02-01 266.70 273.65 266.70 269.35 0.0M
2024-01-31 272.05 273.05 268.85 271.80 0.0M
2024-01-30 273.85 273.85 267.10 270.55 0.0M
2024-01-29 276.35 276.35 266.25 269.40 0.0M
2024-01-25 273.90 274.00 263.75 271.90 0.0M
2024-01-24 268.95 271.40 267.25 270.45 0.0M
2024-01-23 268.30 275.80 262.95 264.60 0.0M
2024-01-20 273.00 274.00 266.70 268.30 0.0M
2024-01-19 272.45 273.65 270.00 271.50 0.0M
2024-01-18 273.95 273.95 258.70 267.10 0.0M
2024-01-17 272.80 273.85 269.65 271.15 0.0M
2024-01-16 279.15 282.20 272.00 274.10 0.1M
2024-01-15 282.85 283.95 273.65 275.75 0.0M
2024-01-12 283.35 283.35 273.55 277.95 0.0M
2024-01-11 272.50 284.90 271.95 280.00 0.1M
2024-01-10 273.25 274.60 269.80 272.90 0.0M
2024-01-09 278.90 278.90 272.00 273.75 0.1M
2024-01-08 278.65 281.25 272.00 273.40 0.0M
2024-01-05 280.95 280.95 275.75 277.45 0.0M
2024-01-04 279.00 279.65 275.00 275.90 0.0M
2024-01-03 282.90 286.00 277.00 278.20 0.1M
2024-01-02 280.85 286.00 276.25 283.75 0.0M
2024-01-01 279.10 282.10 276.85 278.45 0.0M