MOS Utility Ltd (MOSU)

MOSU
🏛️ Indien →
44.90
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
2023-12-29 88.15 91.25 87.60 88.00 0.1M
2023-12-28 89.90 90.40 88.05 88.80 0.1M
2023-12-27 88.10 89.00 86.50 87.75 0.0M
2023-12-26 88.50 90.60 85.20 89.35 0.1M
2023-12-22 85.00 88.50 84.10 87.65 0.1M
2023-12-21 88.70 88.70 84.00 84.80 0.0M
2023-12-20 89.00 89.95 85.05 86.25 0.0M
2023-12-19 92.00 92.00 87.55 88.20 0.3M
2023-12-18 91.90 92.50 89.20 90.20 0.0M
2023-12-15 91.10 91.10 89.05 89.70 0.1M
2023-12-14 91.00 94.00 90.25 91.15 0.1M
2023-12-13 92.80 92.80 89.65 90.00 0.1M
2023-12-12 91.55 92.95 90.50 91.00 0.0M
2023-12-11 92.00 93.90 91.65 92.00 0.0M
2023-12-08 90.15 94.60 90.15 91.80 0.0M
2023-12-07 93.00 94.75 93.00 93.30 0.0M
2023-12-06 93.95 96.50 93.50 94.65 0.1M
2023-12-05 93.00 94.90 92.25 93.40 0.0M
2023-12-04 92.60 93.00 92.15 92.25 0.0M
2023-12-01 96.90 96.90 92.00 92.05 0.0M
2023-11-30 92.65 93.90 92.40 92.50 0.0M
2023-11-29 94.35 95.00 92.55 94.40 0.0M
2023-11-28 96.30 97.50 90.00 92.00 0.2M
2023-11-24 95.00 95.00 93.80 93.80 0.1M
2023-11-23 95.15 95.55 94.25 95.00 0.0M
2023-11-22 97.00 98.00 93.45 95.85 0.0M
2023-11-21 98.00 99.75 93.20 95.35 0.0M
2023-11-20 96.50 101.00 96.50 97.95 0.2M
2023-11-17 94.80 97.40 93.40 97.00 0.1M
2023-11-16 99.95 100.50 88.20 90.95 0.2M
2023-11-15 100.50 101.00 98.00 98.00 0.0M
2023-11-13 103.00 103.40 101.10 101.50 0.0M
2023-11-12 102.00 104.25 98.70 100.25 0.1M
2023-11-10 101.00 105.00 100.00 100.25 0.4M
2023-11-09 92.30 113.40 92.20 100.20 0.9M
2023-11-08 94.20 100.00 91.60 94.50 0.1M
2023-11-07 95.00 95.95 92.25 94.00 0.0M
2023-11-06 95.40 97.20 93.25 93.55 0.1M
2023-11-03 93.55 96.50 93.35 94.20 0.1M
2023-11-02 96.25 96.40 93.10 93.30 0.1M
2023-11-01 97.80 97.80 92.05 93.10 0.0M
2023-10-31 98.95 99.60 94.50 96.75 0.2M
2023-10-30 95.85 102.00 95.00 95.45 0.2M
2023-10-27 92.70 92.70 91.00 91.00 0.0M
2023-10-26 90.05 90.05 86.00 89.00 0.0M
2023-10-25 93.00 94.00 86.00 90.00 0.0M
2023-10-23 95.00 95.05 93.05 93.05 0.0M
2023-10-20 99.50 99.50 96.00 96.25 0.0M
2023-10-19 98.50 99.00 97.20 97.75 0.0M
2023-10-18 97.00 101.60 96.50 99.90 0.7M
2023-10-17 103.75 103.75 98.00 98.05 0.1M
2023-10-16 105.95 105.95 101.00 101.70 0.0M
2023-10-13 105.90 105.95 100.00 105.55 0.2M
2023-10-12 87.50 105.50 87.00 105.35 2.1M
2023-10-11 89.50 89.50 87.00 87.95 0.0M
2023-10-10 89.00 89.00 87.00 88.00 0.0M
2023-10-09 87.05 88.50 87.05 87.50 0.0M
2023-10-06 88.10 89.00 86.60 88.95 0.0M
2023-10-05 92.75 92.75 87.65 88.05 0.0M
2023-10-04 87.50 89.45 87.50 88.90 0.0M
2023-10-03 90.00 90.00 87.50 87.50 0.0M
2023-09-29 90.50 92.65 89.80 89.80 0.0M
2023-09-28 90.15 90.45 89.05 89.15 0.0M
2023-09-27 89.05 91.25 88.00 89.60 0.1M
2023-09-26 90.60 91.95 87.80 90.50 0.2M
2023-09-25 93.00 93.00 90.00 90.60 0.0M
2023-09-22 94.50 94.50 92.35 92.35 0.0M
2023-09-21 93.75 94.00 91.50 91.75 0.0M
2023-09-20 93.45 93.45 90.00 91.40 0.1M
2023-09-18 96.05 97.00 94.00 95.65 0.0M
2023-09-15 97.25 97.25 92.00 92.50 0.1M
2023-09-14 97.70 98.40 96.55 96.55 0.0M
2023-09-13 95.50 97.95 95.00 96.85 0.0M
2023-09-12 103.50 103.50 95.25 96.30 0.1M
2023-09-11 107.60 107.75 99.00 101.25 0.1M
2023-09-08 105.05 107.00 104.50 104.75 0.0M
2023-09-07 107.40 107.75 105.05 105.50 0.0M
2023-09-06 110.90 110.90 107.00 107.35 0.1M
2023-09-05 109.45 111.00 107.00 110.35 0.2M
2023-09-04 105.05 109.60 105.05 107.40 0.1M
2023-09-01 110.25 110.25 104.15 105.25 0.1M
2023-08-31 110.00 111.90 107.00 108.45 0.2M
2023-08-30 108.30 114.70 107.65 108.85 0.4M
2023-08-29 97.00 111.90 96.65 107.70 1.3M
2023-08-28 97.00 98.50 95.00 95.95 0.3M
2023-08-25 97.00 98.90 95.40 96.95 0.1M
2023-08-24 97.45 98.00 94.95 96.10 0.2M
2023-08-23 96.00 99.10 95.10 97.45 0.6M
2023-08-22 104.60 104.95 90.05 94.90 2.1M
2023-08-21 98.90 104.85 96.90 102.20 0.5M
2023-08-18 85.00 103.20 85.00 96.65 0.3M
2023-08-17 90.95 91.70 86.80 88.00 0.0M
2023-08-16 91.00 93.75 88.00 90.90 0.1M
2023-08-14 88.50 91.95 86.20 90.15 0.1M
2023-08-11 92.50 92.50 86.80 88.50 0.0M
2023-08-10 90.00 91.00 86.55 88.50 0.1M
2023-08-09 85.25 89.80 85.00 88.75 0.1M
2023-08-08 84.50 86.50 84.50 85.25 0.0M
2023-08-07 80.65 88.00 78.60 85.35 0.2M
2023-08-04 81.05 81.90 79.55 80.50 0.1M
2023-08-03 82.55 83.50 80.00 82.90 0.1M
2023-08-02 84.00 84.00 82.05 83.00 0.1M
2023-08-01 87.45 87.70 82.00 82.40 0.2M
2023-07-31 85.00 87.50 84.05 85.45 0.1M
2023-07-28 87.00 88.00 85.00 85.90 0.0M
2023-07-27 86.75 87.35 86.00 86.45 0.0M
2023-07-26 89.40 89.40 86.05 87.40 0.0M
2023-07-25 87.25 89.45 87.20 88.00 0.0M
2023-07-24 92.20 92.20 89.00 89.00 0.1M
2023-07-21 89.00 89.90 89.00 89.35 0.0M
2023-07-20 91.90 93.00 88.10 89.00 0.0M
2023-07-19 90.00 90.00 90.00 90.00 0.0M
2023-07-18 89.00 89.00 88.90 88.90 0.0M
2023-07-17 88.00 88.40 87.00 87.70 0.0M
2023-07-14 90.00 91.90 85.05 86.15 0.0M
2023-07-13 90.95 92.45 89.00 90.35 0.0M
2023-07-12 91.00 93.00 90.95 91.05 0.0M
2023-07-11 94.00 94.30 89.80 91.40 0.2M
2023-07-10 92.30 94.45 92.25 92.75 0.0M
2023-07-07 93.40 94.80 91.55 93.60 0.0M
2023-07-06 94.50 95.50 93.00 93.40 0.1M
2023-07-05 94.00 96.50 94.00 95.50 0.2M
2023-07-04 94.50 95.00 91.05 92.55 0.3M
2023-07-03 95.10 96.50 94.50 95.20 0.0M
2023-06-30 99.00 99.95 95.10 95.85 0.1M
2023-06-28 97.00 99.95 95.55 97.50 0.1M
2023-06-27 97.00 98.00 95.90 95.90 0.0M
2023-06-26 95.95 99.55 95.95 96.85 0.2M
2023-06-23 97.50 97.60 95.00 95.00 0.0M
2023-06-22 97.00 98.20 96.00 97.35 0.1M
2023-06-21 94.00 96.50 94.00 95.00 0.1M
2023-06-20 91.00 93.85 91.00 93.35 0.0M
2023-06-19 95.25 95.25 90.20 90.80 0.0M
2023-06-16 96.65 99.35 91.50 92.65 0.9M
2023-06-15 96.10 100.00 96.10 96.80 0.0M
2023-06-14 103.00 103.00 97.00 97.25 0.1M
2023-06-13 102.00 102.50 100.10 100.90 0.0M
2023-06-12 103.05 103.05 97.50 100.80 0.1M
2023-06-09 104.75 104.90 102.50 103.60 0.0M
2023-06-08 104.00 104.50 104.00 104.50 0.0M
2023-06-07 105.00 106.50 103.00 104.05 0.0M
2023-06-06 107.30 107.30 102.00 105.05 0.2M
2023-06-05 108.00 109.50 105.00 108.40 0.2M
2023-06-02 107.15 107.85 105.50 106.45 0.0M
2023-06-01 107.30 108.95 105.50 106.15 0.2M
2023-05-31 108.00 108.90 107.00 107.00 0.1M
2023-05-30 107.00 108.35 106.00 107.45 0.1M
2023-05-29 108.00 109.65 107.00 107.90 0.1M
2023-05-26 103.50 110.00 103.50 106.75 0.1M
2023-05-25 104.10 105.50 103.80 105.50 0.2M
2023-05-24 106.30 106.30 103.65 104.15 0.0M
2023-05-23 105.05 106.70 104.00 104.90 0.1M
2023-05-22 108.80 108.80 106.00 106.00 0.0M
2023-05-19 106.50 108.95 106.50 107.15 0.1M
2023-05-18 110.05 110.05 106.00 106.00 0.1M
2023-05-17 110.00 110.50 107.45 108.05 0.1M
2023-05-16 112.75 114.00 107.60 108.10 0.2M
2023-05-15 113.00 117.55 113.00 113.75 0.2M
2023-05-12 105.00 118.00 102.75 112.30 0.4M
2023-05-11 101.00 107.40 100.70 103.40 0.1M
2023-05-10 101.35 102.00 98.80 101.05 0.0M
2023-05-09 106.90 106.90 98.80 101.75 0.1M
2023-05-08 104.80 107.00 103.00 103.90 0.1M
2023-05-05 111.90 111.95 102.00 103.95 0.2M
2023-05-04 109.20 115.10 103.80 112.40 0.2M
2023-05-03 114.45 115.80 108.00 109.40 0.1M
2023-05-02 107.30 116.50 107.30 114.45 0.1M
2023-04-28 120.90 120.90 110.10 111.75 0.2M
2023-04-27 112.00 115.55 112.00 115.55 0.3M
2023-04-26 105.00 110.05 101.60 110.05 0.3M
2023-04-25 105.00 105.00 100.00 104.85 0.2M
2023-04-24 95.50 100.00 95.00 100.00 0.2M
2023-04-21 94.10 96.25 93.00 95.25 0.2M
2023-04-20 95.70 97.60 93.90 95.25 0.3M
2023-04-19 95.00 99.20 89.80 98.85 1.1M
2023-04-18 90.00 94.50 90.00 94.50 3.6M