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
2025-09-26 168.90 182.00 164.80 172.40 0.0M
2025-09-25 168.50 168.60 166.25 167.20 0.0M
2025-09-24 168.00 173.20 167.25 168.15 0.0M
2025-09-23 166.00 174.50 166.00 171.60 0.0M
2025-09-22 169.85 186.10 164.55 175.25 0.0M
2025-09-19 165.05 166.05 161.00 161.65 0.0M
2025-09-18 167.30 168.25 163.95 165.65 0.0M
2025-09-17 168.30 169.90 166.00 166.90 0.0M
2025-09-16 173.95 173.95 166.70 167.55 0.0M
2025-09-15 169.90 171.80 160.65 169.85 0.0M
2025-09-12 161.20 162.50 158.50 159.40 0.0M
2025-09-11 160.50 164.00 159.75 161.05 0.0M
2025-09-10 173.30 173.30 159.00 159.70 0.0M
2025-09-09 163.20 163.20 158.40 159.55 0.0M
2025-09-08 165.00 169.10 162.90 163.30 0.0M
2025-09-05 162.25 172.90 162.25 167.50 0.0M
2025-09-04 174.10 174.10 167.70 170.35 0.0M
2025-09-03 169.95 171.70 168.35 170.90 0.0M
2025-09-02 166.70 170.05 166.00 167.10 0.0M
2025-09-01 160.05 166.10 160.05 164.65 0.0M
2025-08-29 164.85 164.85 157.50 160.60 0.0M
2025-08-28 157.95 163.65 157.95 161.55 0.0M
2025-08-26 164.00 175.00 156.10 159.55 0.0M
2025-08-25 159.75 163.90 155.85 157.30 0.0M
2025-08-22 154.95 161.10 154.95 159.10 0.0M
2025-08-21 158.50 158.50 156.35 158.10 0.0M
2025-08-20 160.00 162.20 155.30 157.85 0.0M
2025-08-19 153.90 157.55 153.90 156.25 0.0M
2025-08-18 150.90 161.40 150.90 156.00 0.0M
2025-08-14 146.95 156.00 146.95 153.80 0.0M
2025-08-13 148.80 148.80 137.10 143.40 0.0M
2025-08-12 133.80 139.25 133.80 138.15 0.0M
2025-08-11 135.10 136.90 133.15 135.15 0.0M
2025-08-08 140.50 142.65 132.85 133.75 0.0M
2025-08-07 136.20 141.15 135.15 138.65 0.0M
2025-08-06 146.50 146.50 137.90 139.65 0.0M
2025-08-05 148.55 149.55 144.45 145.25 0.0M
2025-08-04 145.00 147.05 144.80 146.25 0.0M
2025-08-01 145.20 150.50 145.20 146.30 0.0M
2025-07-31 148.35 152.65 146.80 149.80 0.0M
2025-07-30 153.90 156.10 150.70 152.95 0.0M
2025-07-29 140.00 154.75 140.00 153.50 0.0M
2025-07-28 142.05 161.85 142.05 151.50 0.0M
2025-07-25 154.25 154.75 150.10 151.00 0.0M
2025-07-24 156.35 158.70 153.55 154.00 0.0M
2025-07-23 151.00 157.55 151.00 156.30 0.0M
2025-07-22 158.90 159.30 155.50 158.15 0.0M
2025-07-21 155.50 160.00 153.85 158.70 0.0M
2025-07-18 155.90 157.90 154.35 157.00 0.0M
2025-07-17 158.85 159.70 155.55 156.10 0.0M
2025-07-16 155.20 159.00 155.00 158.20 0.0M
2025-07-15 158.15 164.90 156.55 159.80 0.0M
2025-07-14 158.80 158.80 154.55 157.70 0.0M
2025-07-11 157.25 160.10 155.00 157.65 0.0M
2025-07-10 160.00 160.85 158.00 158.40 0.0M
2025-07-09 160.00 162.40 158.95 159.70 0.0M
2025-07-08 164.95 164.95 160.00 160.95 0.0M
2025-07-07 167.90 169.00 162.45 164.90 0.0M
2025-07-04 158.95 163.90 158.60 163.10 0.0M
2025-07-03 161.35 161.35 158.00 158.15 0.0M
2025-07-02 162.50 162.50 158.30 159.95 0.0M
2025-07-01 162.85 164.40 160.00 161.25 0.0M
2025-06-30 164.20 165.20 161.95 162.55 0.0M
2025-06-27 168.00 168.00 161.05 162.70 0.0M
2025-06-26 166.40 170.30 163.90 167.85 0.0M
2025-06-25 153.15 172.90 153.15 165.05 0.1M
2025-06-24 147.00 154.75 147.00 150.50 0.0M
2025-06-23 150.75 151.15 148.70 149.00 0.0M
2025-06-20 150.00 153.10 149.25 150.40 0.0M
2025-06-19 156.00 156.05 148.30 148.85 0.0M
2025-06-18 156.10 157.60 153.40 154.25 0.0M
2025-06-17 160.35 164.55 156.10 157.00 0.0M
2025-06-16 157.95 162.95 157.00 159.90 0.0M
2025-06-13 147.10 163.95 147.10 160.80 0.0M
2025-06-12 160.25 165.50 156.45 159.25 0.0M
2025-06-11 163.60 165.40 159.10 160.75 0.0M
2025-06-10 145.00 169.65 144.00 166.25 0.1M
2025-06-09 140.00 147.90 139.65 144.85 0.0M
2025-06-06 145.00 145.00 135.85 139.15 0.0M
2025-06-05 136.00 138.30 135.00 135.40 0.0M
2025-06-04 136.00 138.00 134.35 134.85 0.0M
2025-06-03 143.00 143.00 135.90 136.40 0.0M
2025-06-02 132.05 138.95 132.05 138.90 0.0M
2025-05-30 140.60 140.60 134.60 136.15 0.0M
2025-05-29 146.00 147.90 141.70 142.05 0.0M
2025-05-28 148.00 148.00 144.55 145.25 0.0M
2025-05-27 146.45 148.00 142.90 146.30 0.0M
2025-05-26 146.65 148.60 144.30 144.65 0.0M
2025-05-23 146.45 147.55 145.60 146.30 0.0M
2025-05-22 142.00 148.05 142.00 146.25 0.0M
2025-05-21 147.00 148.95 145.50 146.70 0.0M
2025-05-20 147.80 151.10 147.10 148.10 0.0M
2025-05-19 147.00 152.60 147.00 147.85 0.0M
2025-05-16 146.20 148.85 145.80 146.90 0.0M
2025-05-15 144.00 147.15 144.00 146.95 0.0M
2025-05-14 142.00 147.95 141.85 145.85 0.0M
2025-05-13 141.05 144.45 138.90 142.50 0.0M
2025-05-12 137.65 146.00 136.05 143.35 0.0M
2025-05-09 121.55 133.05 121.55 129.90 0.0M
2025-05-08 140.45 140.45 131.00 133.20 0.0M
2025-05-07 129.05 137.10 129.05 136.60 0.0M
2025-05-06 144.20 146.00 136.00 136.90 0.0M
2025-05-05 138.75 144.20 136.35 142.50 0.0M
2025-05-02 142.00 143.80 136.85 139.75 0.0M
2025-04-30 144.10 144.15 141.10 142.15 0.0M
2025-04-29 144.50 147.35 142.85 144.60 0.0M
2025-04-28 144.40 148.00 144.25 144.60 0.0M
2025-04-25 153.25 156.75 146.00 146.90 0.0M
2025-04-24 150.00 159.00 150.00 156.30 0.0M
2025-04-23 156.50 156.55 150.00 153.70 0.0M
2025-04-22 160.00 160.00 153.00 153.05 0.0M
2025-04-21 152.30 156.95 149.50 155.95 0.0M
2025-04-17 159.00 159.00 150.00 150.65 0.0M
2025-04-16 156.95 162.00 152.50 153.85 0.0M
2025-04-15 155.00 158.05 151.90 156.70 0.0M
2025-04-11 148.00 153.45 148.00 150.25 0.0M
2025-04-09 145.65 149.30 142.35 144.60 0.0M
2025-04-08 147.15 152.05 143.85 148.85 0.0M
2025-04-07 149.00 149.00 135.90 141.80 0.0M
2025-04-04 163.95 164.20 148.85 151.65 0.0M
2025-04-03 162.00 164.70 155.85 162.90 0.0M
2025-04-02 159.50 164.00 158.00 161.40 0.0M
2025-04-01 146.80 161.80 146.80 159.65 0.0M
2025-03-28 144.90 150.00 140.90 147.80 0.1M
2025-03-27 137.50 148.50 133.75 144.90 0.1M
2025-03-26 133.00 151.00 133.00 137.50 0.1M
2025-03-25 126.40 131.70 122.45 129.50 0.0M
2025-03-24 126.45 128.75 123.50 124.90 0.1M
2025-03-21 122.05 125.90 121.15 125.10 0.0M
2025-03-20 122.00 126.75 119.60 121.10 0.0M
2025-03-19 115.00 121.10 115.00 119.30 0.1M
2025-03-18 113.05 117.90 113.05 115.25 0.2M
2025-03-17 114.05 116.25 109.85 110.70 0.2M
2025-03-13 117.00 119.65 112.45 114.35 0.2M
2025-03-12 117.00 119.85 115.50 116.95 0.0M
2025-03-11 116.00 118.35 110.95 116.95 0.1M
2025-03-10 121.10 125.55 116.15 117.05 0.0M
2025-03-07 122.20 128.00 122.20 124.35 0.0M
2025-03-06 122.45 125.70 121.00 123.85 0.0M
2025-03-05 117.00 123.95 117.00 119.70 0.0M
2025-03-04 116.90 122.05 114.65 116.90 0.0M
2025-03-03 122.95 124.00 113.25 116.85 0.0M
2025-02-28 125.00 126.10 119.35 121.15 0.0M
2025-02-27 131.35 131.35 124.00 126.10 0.0M
2025-02-25 127.00 131.50 127.00 128.10 0.0M
2025-02-24 139.20 139.20 127.50 129.25 0.0M
2025-02-21 134.00 143.90 132.45 137.85 0.0M
2025-02-20 133.00 135.40 128.60 135.35 0.0M
2025-02-19 128.55 133.15 124.85 130.05 0.0M
2025-02-18 130.00 130.00 121.85 126.45 0.0M
2025-02-17 130.05 135.30 123.15 124.00 0.0M
2025-02-14 132.10 137.05 129.00 134.30 0.0M
2025-02-13 143.00 143.00 135.00 137.50 0.0M
2025-02-12 155.00 157.85 143.00 144.85 0.0M
2025-02-11 162.00 162.00 154.00 154.60 0.0M
2025-02-10 171.00 171.00 156.20 158.60 0.0M
2025-02-07 175.00 175.00 162.00 168.55 0.0M
2025-02-06 172.90 175.40 170.95 171.30 0.0M
2025-02-05 173.65 175.95 170.00 171.60 0.0M
2025-02-04 174.10 174.40 170.00 171.40 0.0M
2025-02-03 173.45 174.45 169.00 171.40 0.0M
2025-02-01 181.15 181.20 171.20 174.05 0.0M
2025-01-31 175.50 180.00 174.50 176.15 0.0M
2025-01-30 176.05 182.40 170.55 175.15 0.0M
2025-01-29 164.00 182.20 164.00 176.05 0.0M
2025-01-28 194.95 194.95 164.00 170.25 0.0M
2025-01-27 180.00 187.50 175.50 176.05 0.0M
2025-01-24 189.00 192.30 184.10 187.30 0.0M
2025-01-23 172.00 190.95 172.00 189.00 0.0M
2025-01-22 189.95 189.95 183.50 186.05 0.0M
2025-01-21 190.00 191.90 187.60 189.60 0.0M
2025-01-20 189.00 191.55 186.55 191.25 0.0M
2025-01-17 189.00 190.45 185.10 185.90 0.0M
2025-01-16 189.00 191.05 185.05 186.65 0.0M
2025-01-15 195.85 195.85 186.25 189.65 0.0M
2025-01-14 180.05 192.00 178.50 189.95 0.0M
2025-01-13 190.00 190.00 177.25 183.95 0.0M
2025-01-10 194.00 194.00 184.00 184.80 0.0M
2025-01-09 195.00 195.00 189.35 190.50 0.0M
2025-01-08 198.90 198.90 190.00 190.95 0.0M
2025-01-07 197.00 203.60 197.00 197.85 0.0M
2025-01-06 210.40 211.20 197.60 199.00 0.0M
2025-01-03 207.70 213.00 206.35 210.40 0.0M
2025-01-02 211.50 211.50 203.80 208.60 0.0M
2025-01-01 198.00 209.00 197.00 208.55 0.0M