Mukand Ltd (MUKA)

MUKA
🏛️ 인도 →
129.09
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 136.95 141.00 135.00 136.70 0.5M
2022-12-29 135.40 139.00 131.50 135.95 0.6M
2022-12-28 127.50 135.70 125.30 134.50 0.8M
2022-12-27 115.60 128.95 115.00 126.80 0.5M
2022-12-26 110.00 115.50 110.00 114.00 0.1M
2022-12-23 118.00 118.10 110.65 111.95 0.1M
2022-12-22 121.60 123.15 114.30 119.80 0.1M
2022-12-21 128.00 129.05 115.00 121.25 0.3M
2022-12-20 127.85 130.30 121.35 127.20 0.2M
2022-12-19 117.90 130.80 116.70 127.40 0.7M
2022-12-16 117.00 121.10 115.35 116.75 0.2M
2022-12-15 113.30 121.55 109.90 116.75 0.2M
2022-12-14 116.70 116.70 113.55 114.05 0.0M
2022-12-13 112.75 118.35 111.20 115.65 0.1M
2022-12-12 110.00 113.85 108.20 110.60 0.0M
2022-12-09 113.10 114.80 109.05 110.70 0.0M
2022-12-08 111.20 114.30 110.95 112.95 0.1M
2022-12-07 113.50 114.75 109.50 111.25 0.1M
2022-12-06 113.65 115.25 112.90 113.30 0.0M
2022-12-05 114.60 117.70 113.00 114.10 0.1M
2022-12-02 115.00 115.00 112.25 114.20 0.1M
2022-12-01 115.00 118.00 112.10 115.00 0.1M
2022-11-30 103.45 118.00 101.65 112.05 0.4M
2022-11-29 103.30 104.10 101.65 103.40 0.2M
2022-11-28 102.15 104.40 100.75 101.40 0.1M
2022-11-25 102.35 103.40 101.65 102.15 0.0M
2022-11-24 104.10 105.80 101.50 102.00 0.0M
2022-11-23 103.95 104.95 102.15 103.05 0.0M
2022-11-22 104.00 104.20 101.05 102.45 0.0M
2022-11-21 103.50 104.70 102.00 104.15 0.0M
2022-11-18 102.55 105.00 101.35 102.80 0.0M
2022-11-17 103.85 105.00 101.35 102.55 0.0M
2022-11-16 104.75 106.45 103.50 103.70 0.0M
2022-11-15 106.05 106.15 103.65 104.75 0.0M
2022-11-14 104.00 105.65 103.05 104.05 0.0M
2022-11-11 108.45 110.95 104.40 105.40 0.1M
2022-11-10 109.80 111.00 106.60 107.55 0.0M
2022-11-09 110.00 111.00 107.05 108.90 0.1M
2022-11-07 106.35 111.95 104.10 110.00 0.1M
2022-11-04 105.55 107.00 104.00 105.20 0.0M
2022-11-03 103.00 106.80 101.65 105.25 0.0M
2022-11-02 105.10 105.10 102.30 102.95 0.0M
2022-11-01 107.00 107.20 102.65 103.15 0.0M
2022-10-31 107.40 111.40 106.10 107.25 0.0M
2022-10-28 107.65 110.35 103.20 107.60 0.0M
2022-10-27 102.15 109.60 100.55 106.15 0.1M
2022-10-25 102.50 103.25 100.60 102.15 0.0M
2022-10-24 100.00 102.50 99.00 100.75 0.0M
2022-10-21 101.30 101.30 99.55 100.20 0.0M
2022-10-20 100.60 101.65 99.70 100.20 0.0M
2022-10-19 100.90 102.60 99.55 100.00 0.0M
2022-10-18 102.40 102.55 100.10 100.75 0.0M
2022-10-17 100.00 101.55 98.40 100.55 0.0M
2022-10-14 102.75 102.75 99.55 100.80 0.0M
2022-10-13 101.10 102.00 100.10 100.80 0.0M
2022-10-12 104.55 104.55 100.50 100.85 0.0M
2022-10-11 105.00 106.45 102.00 102.55 0.0M
2022-10-10 106.00 106.00 102.10 104.05 0.1M
2022-10-07 103.90 108.40 101.30 105.90 0.0M
2022-10-06 101.55 104.00 100.85 103.05 0.0M
2022-10-04 101.45 102.75 99.95 101.45 0.1M
2022-10-03 99.65 101.95 99.05 99.50 0.0M
2022-09-30 101.80 103.00 100.30 100.85 0.0M
2022-09-29 101.65 102.85 99.00 101.10 0.1M
2022-09-28 101.50 103.55 99.00 99.65 0.1M
2022-09-27 104.95 105.90 101.70 102.20 0.0M
2022-09-26 109.50 109.50 102.80 103.10 0.1M
2022-09-23 111.25 111.75 109.00 109.25 0.1M
2022-09-22 111.20 112.95 109.25 110.40 0.0M
2022-09-21 112.10 114.75 110.60 111.25 0.2M
2022-09-20 114.00 115.00 111.50 113.20 0.2M
2022-09-19 114.10 115.85 113.00 113.15 0.1M
2022-09-16 114.45 116.85 112.25 113.20 0.1M
2022-09-15 115.65 117.70 113.20 114.15 0.1M
2022-09-14 116.00 118.20 114.10 115.50 0.1M
2022-09-13 116.80 119.00 115.50 116.00 0.1M
2022-09-12 116.15 118.65 113.20 115.25 0.2M
2022-09-09 113.90 118.00 112.55 115.85 0.1M
2022-09-08 114.00 115.50 112.35 112.95 0.0M
2022-09-07 112.95 119.95 111.60 112.00 0.2M
2022-09-06 114.45 115.00 110.55 111.70 0.1M
2022-09-05 116.00 116.00 112.30 113.60 0.0M
2022-09-02 114.45 115.00 112.55 114.10 0.0M
2022-09-01 114.50 116.00 113.20 114.10 0.0M
2022-08-30 113.80 115.50 112.65 113.10 0.0M
2022-08-29 111.00 113.80 110.55 113.05 0.0M
2022-08-26 114.40 115.80 113.15 113.85 0.0M
2022-08-25 114.50 114.95 112.50 113.65 0.0M
2022-08-24 114.95 114.95 112.05 113.80 0.0M
2022-08-23 110.40 114.50 110.40 113.70 0.0M
2022-08-22 115.80 115.80 110.60 111.85 0.0M
2022-08-19 115.90 115.90 113.25 113.75 0.0M
2022-08-18 114.90 116.00 112.75 113.95 0.1M
2022-08-17 115.85 116.00 113.50 114.70 0.0M
2022-08-16 112.55 116.50 111.90 113.75 0.0M
2022-08-12 112.85 114.05 111.05 111.75 0.0M
2022-08-11 116.50 116.50 110.40 111.35 0.0M
2022-08-10 117.95 121.25 111.50 112.60 0.4M
2022-08-08 118.65 120.90 114.95 116.25 0.1M
2022-08-05 118.10 122.00 116.80 118.65 0.0M
2022-08-04 124.80 126.85 119.00 119.80 0.1M
2022-08-03 116.45 124.00 113.10 121.85 0.2M
2022-08-02 111.50 120.00 108.60 115.55 0.2M
2022-08-01 110.15 114.00 109.00 110.85 0.1M
2022-07-29 108.10 112.00 107.50 109.30 0.2M
2022-07-28 107.80 109.00 105.95 108.00 0.1M
2022-07-27 109.30 110.05 106.50 107.40 0.0M
2022-07-26 110.00 112.55 108.00 108.20 0.0M
2022-07-25 111.60 113.35 107.75 110.35 0.1M
2022-07-22 108.10 117.40 108.10 110.40 0.1M
2022-07-21 105.65 109.05 103.35 108.00 0.1M
2022-07-20 108.75 108.75 105.30 105.95 0.1M
2022-07-19 105.45 108.50 104.50 106.70 0.0M
2022-07-18 105.75 106.90 103.50 105.45 0.1M
2022-07-15 105.75 105.75 102.30 104.00 0.1M
2022-07-14 104.25 105.20 102.00 104.00 0.0M
2022-07-13 105.30 106.65 103.90 104.95 0.0M
2022-07-12 109.00 111.00 104.10 104.80 0.0M
2022-07-11 104.50 112.75 104.00 108.25 0.1M
2022-07-08 106.40 106.40 102.35 104.15 0.1M
2022-07-07 103.40 106.95 100.55 105.65 0.0M
2022-07-06 102.10 102.75 100.05 101.50 0.0M
2022-07-05 103.80 104.35 101.80 102.00 0.0M
2022-07-04 105.05 106.65 102.00 102.65 0.0M
2022-07-01 106.30 107.05 102.35 103.70 0.0M
2022-06-30 106.90 110.75 104.50 105.90 0.0M
2022-06-29 109.95 112.00 106.20 106.90 0.0M
2022-06-28 106.00 109.70 106.00 108.10 0.0M
2022-06-27 107.20 108.50 105.00 106.00 0.0M
2022-06-24 106.80 107.70 104.40 105.20 0.0M
2022-06-23 104.05 110.20 103.55 104.85 0.0M
2022-06-22 109.00 109.00 103.30 104.30 0.0M
2022-06-21 99.95 109.40 98.65 107.35 0.1M
2022-06-20 106.00 106.20 98.00 98.60 0.1M
2022-06-17 107.20 109.40 105.10 106.85 0.0M
2022-06-16 112.10 113.75 105.70 107.20 0.1M
2022-06-15 113.00 113.00 110.00 110.85 0.1M
2022-06-14 111.05 113.00 110.50 111.10 0.1M
2022-06-13 111.60 113.70 111.00 111.60 0.1M
2022-06-10 117.00 118.45 113.20 114.00 0.1M
2022-06-09 117.35 118.15 113.65 116.20 0.1M
2022-06-08 121.85 121.85 114.80 115.35 0.1M
2022-06-07 119.40 120.50 116.65 119.50 0.0M
2022-06-06 123.35 123.35 117.25 118.10 0.1M
2022-06-03 127.00 127.45 122.00 123.35 0.0M
2022-06-02 119.30 130.30 119.25 126.30 0.1M
2022-06-01 118.15 121.00 118.00 119.85 0.0M
2022-05-31 117.85 120.65 117.00 119.30 0.0M
2022-05-30 119.00 120.00 116.05 119.10 0.0M
2022-05-27 118.00 121.95 115.65 116.40 0.0M
2022-05-26 114.50 121.00 112.00 119.55 0.0M
2022-05-25 118.85 119.70 112.25 113.50 0.1M
2022-05-24 118.20 121.20 114.80 116.20 0.1M
2022-05-23 123.30 123.30 116.65 117.30 0.1M
2022-05-20 114.50 126.00 112.75 121.70 0.3M
2022-05-19 118.90 119.45 110.10 111.65 0.1M
2022-05-18 130.00 130.00 117.10 120.95 0.2M
2022-05-17 125.70 131.80 119.00 127.05 0.4M
2022-05-16 115.95 126.00 113.45 123.10 0.1M
2022-05-13 116.80 117.90 112.25 114.00 0.1M
2022-05-12 115.00 119.05 111.15 114.35 0.1M
2022-05-11 125.85 125.85 115.00 119.20 0.1M
2022-05-10 132.00 132.00 123.15 124.00 0.1M
2022-05-09 131.00 131.00 124.50 127.15 0.1M
2022-05-06 130.00 132.75 128.20 130.35 0.1M
2022-05-05 130.00 133.60 129.05 133.00 0.1M
2022-05-04 133.10 136.40 125.95 127.15 0.1M
2022-05-02 133.50 134.05 128.25 132.25 0.1M
2022-04-29 134.00 141.00 132.20 134.25 0.2M
2022-04-28 133.65 136.50 132.05 132.65 0.1M
2022-04-27 134.50 136.35 132.05 133.65 0.1M
2022-04-26 135.65 141.00 133.60 136.15 0.1M
2022-04-25 139.00 139.75 132.15 133.65 0.1M
2022-04-22 139.70 146.00 135.30 140.20 0.1M
2022-04-21 139.45 141.40 138.15 139.20 0.1M
2022-04-20 140.85 143.40 133.25 138.70 0.1M
2022-04-19 143.70 147.55 139.00 140.85 0.1M
2022-04-18 144.70 149.10 141.25 145.30 0.1M
2022-04-13 145.75 150.15 143.30 145.05 0.1M
2022-04-12 146.50 147.35 142.05 145.45 0.1M
2022-04-11 148.00 151.70 145.75 146.55 0.1M
2022-04-08 147.50 155.00 145.65 148.45 0.3M
2022-04-07 153.25 154.15 145.20 147.95 0.2M
2022-04-06 152.60 157.50 150.00 152.70 0.4M
2022-04-05 156.15 160.35 151.25 152.55 0.3M
2022-04-04 158.00 164.70 151.00 154.80 0.5M
2022-04-01 141.50 165.30 138.10 156.00 0.8M
2022-03-31 144.55 147.75 138.00 140.90 0.2M
2022-03-30 152.00 152.00 142.00 145.75 0.2M
2022-03-29 130.00 149.50 129.15 147.00 0.6M
2022-03-28 133.80 133.95 128.20 129.60 0.1M
2022-03-25 132.00 132.55 130.05 131.90 0.1M
2022-03-24 131.45 132.65 129.40 132.00 0.1M
2022-03-23 131.35 133.00 128.65 130.25 0.1M
2022-03-22 131.65 131.65 126.85 128.15 0.2M
2022-03-21 134.70 135.50 127.20 129.70 0.1M
2022-03-17 134.95 135.45 132.05 132.70 0.1M
2022-03-16 135.70 135.70 132.30 133.10 0.1M
2022-03-15 135.00 137.50 129.95 131.30 0.1M
2022-03-14 138.45 142.90 133.00 135.80 0.3M
2022-03-11 140.00 141.05 136.45 138.45 0.1M
2022-03-10 143.50 143.50 135.00 137.50 0.2M
2022-03-09 139.00 144.00 135.00 139.75 0.3M
2022-03-08 130.80 139.80 128.55 138.60 0.3M
2022-03-07 127.00 132.60 126.00 128.90 0.1M
2022-03-04 134.80 139.15 131.05 132.60 0.1M
2022-03-03 138.00 144.75 131.15 134.00 0.7M
2022-03-02 126.65 133.80 125.85 129.15 0.1M
2022-02-28 125.40 129.80 120.25 127.35 0.0M
2022-02-25 120.00 129.40 118.10 125.95 0.1M
2022-02-24 122.10 124.90 117.10 120.50 0.1M
2022-02-23 124.60 128.75 124.55 126.90 0.0M
2022-02-22 122.10 126.90 118.85 125.55 0.1M
2022-02-21 126.00 127.50 122.00 124.15 0.0M
2022-02-18 129.70 130.65 124.10 127.85 0.0M
2022-02-17 130.55 131.40 129.05 129.65 0.0M
2022-02-16 128.30 132.85 128.30 130.05 0.0M
2022-02-15 130.45 133.10 125.60 128.35 0.1M
2022-02-14 123.00 138.00 122.20 129.25 0.2M
2022-02-11 130.00 130.00 125.10 125.75 0.0M
2022-02-10 130.90 130.90 126.80 128.60 0.0M
2022-02-09 130.70 131.90 127.50 128.25 0.0M
2022-02-08 128.70 131.75 125.05 129.25 0.0M
2022-02-07 135.00 135.90 127.05 128.75 0.1M
2022-02-04 128.55 134.50 125.60 130.05 0.1M
2022-02-03 131.00 136.45 128.30 130.15 0.1M
2022-02-02 129.00 133.30 126.05 131.05 0.1M
2022-02-01 122.05 127.95 121.10 127.75 0.1M
2022-01-31 127.10 127.55 120.70 121.90 0.1M
2022-01-28 129.45 130.10 126.00 126.05 0.0M
2022-01-27 121.00 130.75 121.00 125.50 0.0M
2022-01-25 120.00 128.80 117.65 124.55 0.1M
2022-01-24 130.40 130.40 121.75 122.70 0.0M
2022-01-21 132.45 132.45 126.80 128.15 0.0M
2022-01-20 125.60 133.90 125.60 130.25 0.0M
2022-01-19 127.20 129.15 123.40 127.75 0.1M
2022-01-18 129.80 129.80 125.55 126.20 0.0M
2022-01-17 132.00 132.00 126.50 126.90 0.0M
2022-01-14 126.95 129.95 125.65 127.45 0.0M
2022-01-13 130.80 131.90 124.40 127.20 0.1M
2022-01-12 135.05 137.10 128.20 128.20 0.1M
2022-01-11 139.80 139.80 132.95 134.90 0.1M
2022-01-10 138.75 139.00 135.50 138.65 0.1M
2022-01-07 139.80 141.90 130.70 132.40 0.1M
2022-01-06 135.80 139.25 132.00 136.35 0.2M
2022-01-05 127.40 132.80 125.45 132.65 0.1M
2022-01-04 127.55 127.55 125.60 126.50 0.0M
2022-01-03 128.85 128.85 120.15 126.40 0.0M