Mindteck India Ltd (MDTK)

MDTK
🏛️ 인도 →
241.24
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
2021-12-31 170.76 170.76 170.76 170.76 0.0M
2021-12-30 162.64 162.64 162.64 162.64 0.0M
2021-12-29 154.92 154.92 154.92 154.92 0.0M
2021-12-28 147.56 147.56 147.56 147.56 0.1M
2021-12-27 138.36 140.56 136.76 140.56 0.1M
2021-12-24 129.04 133.88 129.04 133.88 0.2M
2021-12-23 129.20 130.16 122.40 127.52 0.2M
2021-12-22 136.00 140.00 126.72 127.36 0.4M
2021-12-21 133.60 142.68 129.16 133.36 0.4M
2021-12-20 144.04 146.20 135.92 135.92 0.2M
2021-12-17 143.04 143.04 139.04 143.04 0.2M
2021-12-16 136.36 136.36 130.00 136.24 0.4M
2021-12-15 127.44 129.88 126.20 129.88 0.1M
2021-12-14 124.80 125.84 120.88 123.72 0.1M
2021-12-13 131.20 133.96 122.40 125.88 0.3M
2021-12-10 127.12 127.60 121.04 127.60 0.3M
2021-12-09 118.64 121.56 116.08 121.56 0.1M
2021-12-08 107.24 115.80 104.96 115.80 0.3M
2021-12-07 120.80 121.44 110.32 110.32 0.4M
2021-12-06 114.40 116.12 112.84 116.12 0.1M
2021-12-03 106.40 110.60 105.36 110.60 0.2M
2021-12-02 92.80 100.56 92.80 100.56 0.3M
2021-12-01 85.40 91.44 84.00 91.44 0.3M
2021-11-30 76.80 83.16 76.80 83.16 0.2M
2021-11-29 80.36 80.36 74.88 75.60 0.1M
2021-11-26 83.76 85.52 80.00 80.56 0.1M
2021-11-25 79.20 86.32 78.88 85.52 0.2M
2021-11-24 79.92 80.56 78.16 78.48 0.0M
2021-11-23 78.40 81.96 76.16 79.08 0.1M
2021-11-22 79.80 82.40 76.08 77.64 0.0M
2021-11-18 85.60 85.60 78.68 79.68 0.1M
2021-11-17 86.40 86.40 81.64 82.00 0.1M
2021-11-16 75.48 83.16 75.48 82.04 0.1M
2021-11-15 79.16 81.60 74.72 75.60 0.1M
2021-11-12 84.52 84.52 79.28 80.72 0.0M
2021-11-11 84.76 84.76 82.56 83.64 0.0M
2021-11-10 84.80 85.04 82.48 83.56 0.0M
2021-11-09 85.60 85.60 81.20 83.72 0.1M
2021-11-08 89.20 89.20 82.12 83.64 0.1M
2021-11-04 85.60 90.40 84.88 87.08 0.1M
2021-11-03 83.20 86.36 78.88 83.28 0.1M
2021-11-02 72.64 79.20 72.00 79.20 0.1M
2021-11-01 72.12 72.64 70.40 72.00 0.0M
2021-10-29 74.00 75.12 72.00 72.56 0.0M
2021-10-28 76.00 76.00 73.12 74.00 0.0M
2021-10-27 77.60 77.60 74.44 75.36 0.0M
2021-10-26 75.20 75.80 73.00 74.88 0.0M
2021-10-25 76.00 76.00 71.24 72.96 0.0M
2021-10-22 76.72 77.36 72.88 74.40 0.1M
2021-10-21 78.32 78.32 74.92 75.60 0.0M
2021-10-20 75.84 78.12 73.96 75.88 0.1M
2021-10-19 82.40 83.20 72.80 74.68 0.1M
2021-10-18 84.40 84.40 80.04 80.88 0.1M
2021-10-14 85.52 85.60 82.40 83.28 0.1M
2021-10-13 82.52 86.92 81.92 83.40 0.1M
2021-10-12 87.96 89.20 82.48 83.48 0.1M
2021-10-11 85.88 89.52 81.64 87.52 0.2M
2021-10-08 95.92 97.52 85.68 86.92 0.4M
2021-10-07 83.20 89.80 80.04 89.80 0.2M
2021-10-06 83.48 83.48 79.68 81.64 0.1M
2021-10-05 79.12 79.52 76.96 79.52 0.0M
2021-10-04 74.44 75.76 74.40 75.76 0.0M
2021-10-01 70.24 72.16 68.48 72.16 0.1M
2021-09-30 70.08 70.92 68.44 68.76 0.0M
2021-09-29 70.40 70.40 66.92 68.68 0.1M
2021-09-28 71.76 71.84 68.36 69.04 0.0M
2021-09-27 72.72 72.72 68.92 69.72 0.0M
2021-09-24 72.72 73.72 71.24 71.44 0.1M
2021-09-23 69.44 70.28 67.24 70.28 0.0M
2021-09-22 68.52 68.56 66.32 66.96 0.1M
2021-09-21 70.84 72.00 66.60 67.16 0.1M
2021-09-20 71.20 72.52 68.68 69.44 0.0M
2021-09-17 72.76 72.76 68.88 71.12 0.0M
2021-09-16 73.92 74.24 70.40 71.24 0.1M
2021-09-15 72.40 72.96 70.80 72.44 0.1M
2021-09-14 73.84 73.84 69.40 70.72 0.1M
2021-09-13 72.44 74.24 70.44 72.28 0.0M
2021-09-09 73.48 73.48 71.48 72.36 0.0M
2021-09-08 73.96 75.48 70.28 71.20 0.1M
2021-09-07 79.04 79.04 73.60 73.96 0.0M
2021-09-06 79.92 79.92 75.20 75.64 0.0M
2021-09-03 75.92 79.56 75.00 76.72 0.1M
2021-09-02 76.60 78.72 74.36 75.84 0.1M
2021-09-01 79.00 79.00 74.40 75.04 0.0M
2021-08-31 77.32 80.76 74.44 77.88 0.1M
2021-08-30 83.92 83.96 76.80 77.36 0.1M
2021-08-27 80.00 81.56 74.88 80.80 0.2M
2021-08-26 76.60 77.68 75.20 77.68 0.1M
2021-08-25 73.92 74.00 71.60 74.00 0.1M
2021-08-24 63.84 70.48 63.84 70.48 0.1M
2021-08-23 69.64 74.20 67.16 67.16 0.2M
2021-08-20 70.68 70.68 70.68 70.68 0.0M
2021-08-18 80.56 80.56 74.40 74.40 0.1M
2021-08-17 78.40 80.76 78.28 78.28 0.1M
2021-08-16 86.80 91.04 82.40 82.40 0.1M
2021-08-13 95.36 95.36 86.40 86.72 0.2M
2021-08-12 85.20 92.96 85.00 90.92 0.1M
2021-08-11 89.72 90.44 89.08 89.08 0.0M
2021-08-10 101.60 101.60 93.76 93.76 0.1M
2021-08-09 101.80 101.84 97.84 98.68 0.1M
2021-08-06 93.96 97.80 90.64 97.00 0.1M
2021-08-05 97.52 97.52 92.68 93.20 0.1M
2021-08-04 105.92 107.04 96.88 97.52 0.4M
2021-08-03 100.76 102.08 100.20 101.96 0.2M
2021-08-02 96.72 97.24 95.20 97.24 0.1M
2021-07-30 94.32 94.72 91.12 92.64 0.1M
2021-07-29 99.76 100.40 90.88 91.12 0.3M
2021-07-28 95.64 95.64 86.60 95.64 0.3M
2021-07-27 90.40 91.12 86.80 91.12 0.1M
2021-07-26 86.80 86.80 86.80 86.80 0.1M
2021-07-23 82.68 82.68 82.68 82.68 0.0M
2021-07-22 77.60 78.76 77.08 78.76 0.1M
2021-07-20 79.28 80.76 73.08 75.04 0.3M
2021-07-19 74.40 76.92 72.00 76.92 0.1M
2021-07-16 70.60 73.28 70.56 73.28 0.1M
2021-07-15 69.36 70.20 68.08 69.80 0.2M
2021-07-14 66.24 66.92 64.04 66.88 0.1M
2021-07-13 64.12 64.12 60.84 63.76 0.1M
2021-07-12 58.96 61.08 57.00 61.08 0.1M
2021-07-09 57.36 58.68 56.84 58.20 0.0M
2021-07-08 58.40 58.40 56.52 57.00 0.0M
2021-07-07 57.52 58.24 55.88 56.44 0.0M
2021-07-06 56.04 58.76 56.04 57.80 0.0M
2021-07-05 59.20 59.20 56.80 57.04 0.1M
2021-07-02 57.92 57.92 56.64 57.32 0.0M
2021-07-01 55.92 57.20 54.52 56.80 0.0M
2021-06-30 52.96 56.80 52.96 55.64 0.0M
2021-06-29 56.56 56.56 54.00 54.36 0.0M
2021-06-28 57.96 57.96 54.64 55.72 0.0M
2021-06-25 53.60 55.20 52.60 55.20 0.0M
2021-06-24 55.28 55.32 52.20 52.60 0.0M
2021-06-23 56.84 57.16 54.00 54.28 0.1M
2021-06-22 57.68 59.12 56.52 56.84 0.0M
2021-06-21 58.76 58.76 56.80 57.44 0.1M
2021-06-18 54.96 56.76 51.40 56.76 0.2M
2021-06-17 55.68 56.72 53.20 54.08 0.0M
2021-06-16 57.56 57.56 55.32 55.68 0.0M
2021-06-15 56.00 57.80 55.24 56.48 0.0M
2021-06-14 56.40 59.08 55.20 55.84 0.1M
2021-06-11 59.92 60.24 56.04 57.72 0.1M
2021-06-10 55.20 57.40 55.20 57.40 0.0M
2021-06-09 57.60 57.60 54.40 54.68 0.1M
2021-06-08 60.40 60.40 56.64 56.72 0.1M
2021-06-07 62.40 62.40 58.92 59.60 0.2M
2021-06-04 63.48 63.48 57.60 61.56 0.4M
2021-06-03 57.60 60.48 57.60 60.48 0.3M
2021-06-02 50.92 55.00 50.40 55.00 0.3M
2021-06-01 47.32 50.76 46.00 50.00 0.2M
2021-05-31 47.12 48.80 45.00 46.44 0.1M
2021-05-28 47.48 47.64 44.00 45.20 0.0M
2021-05-27 45.20 47.00 45.16 46.40 0.1M
2021-05-26 44.52 45.60 42.76 45.12 0.0M
2021-05-25 43.92 43.96 42.00 43.28 0.0M
2021-05-24 44.68 44.68 42.48 42.60 0.0M
2021-05-21 45.56 45.56 43.04 43.28 0.0M
2021-05-20 45.20 45.60 41.88 43.40 0.0M
2021-05-19 41.80 45.16 41.80 44.64 0.1M
2021-05-18 41.40 42.40 40.08 41.24 0.0M
2021-05-17 38.96 41.72 38.96 40.84 0.0M
2021-05-14 41.36 41.68 38.44 38.96 0.0M
2021-05-12 41.28 41.52 40.16 40.92 0.0M
2021-05-11 41.44 41.44 39.84 40.48 0.0M
2021-05-10 41.20 42.00 40.08 40.64 0.0M
2021-05-07 42.20 42.28 40.20 40.60 0.0M
2021-05-06 41.72 42.76 40.04 41.04 0.0M
2021-05-05 41.56 42.20 40.80 41.52 0.0M
2021-05-04 42.80 44.56 38.56 40.68 0.0M
2021-05-03 41.64 41.92 40.12 41.16 0.0M
2021-04-30 44.00 44.00 40.04 41.12 0.0M
2021-04-29 41.20 44.40 40.00 42.00 0.1M
2021-04-28 41.52 44.24 41.44 42.68 0.1M
2021-04-27 37.92 40.32 37.84 40.32 0.1M
2021-04-26 35.72 37.52 34.88 36.68 0.1M
2021-04-23 34.56 35.36 34.08 35.00 0.0M
2021-04-22 35.16 35.20 33.56 34.60 0.0M
2021-04-20 36.76 36.76 34.20 34.56 0.0M
2021-04-19 34.88 35.28 33.60 34.12 0.0M
2021-04-16 38.16 38.16 35.04 35.64 0.0M
2021-04-15 38.40 38.40 36.00 36.36 0.0M
2021-04-13 37.80 38.00 37.00 37.32 0.0M
2021-04-12 39.04 39.04 34.52 36.44 0.1M
2021-04-09 35.80 37.92 35.48 37.12 0.1M
2021-04-08 35.84 36.44 33.60 34.56 0.0M
2021-04-07 35.36 35.48 34.56 34.84 0.0M
2021-04-06 36.72 37.08 34.24 34.64 0.0M
2021-04-05 35.20 36.36 34.44 35.88 0.0M
2021-04-01 33.60 35.00 33.20 34.92 0.0M
2021-03-31 34.36 34.36 33.08 33.36 0.0M
2021-03-30 34.72 34.96 33.00 34.04 0.0M
2021-03-26 34.48 34.96 33.20 33.32 0.0M
2021-03-25 35.16 35.16 34.16 34.36 0.0M
2021-03-24 35.80 36.52 35.60 35.92 0.0M
2021-03-23 35.64 36.76 34.88 35.96 0.0M
2021-03-22 36.68 36.68 34.52 35.04 0.0M
2021-03-19 34.72 36.60 33.20 35.48 0.0M
2021-03-18 37.60 37.88 34.72 34.92 0.0M
2021-03-17 37.32 37.88 36.04 36.52 0.0M
2021-03-16 37.16 37.16 35.48 36.12 0.0M
2021-03-15 38.00 38.00 34.96 35.84 0.0M
2021-03-12 38.32 39.80 36.40 36.80 0.0M
2021-03-10 35.64 37.96 35.32 37.96 0.0M
2021-03-09 35.76 36.96 35.56 36.16 0.0M
2021-03-08 37.60 37.60 35.60 36.36 0.0M
2021-03-05 38.40 38.40 35.44 36.00 0.0M
2021-03-04 39.16 39.16 36.08 36.88 0.0M
2021-03-03 37.52 37.60 36.44 37.60 0.0M
2021-03-02 35.92 36.20 35.64 35.84 0.0M
2021-03-01 37.48 38.76 35.64 36.00 0.0M
2021-02-26 38.60 38.96 36.20 37.28 0.0M
2021-02-25 39.20 39.36 36.80 37.76 0.0M
2021-02-24 37.12 37.52 37.12 37.52 0.0M
2021-02-23 34.08 35.76 34.04 35.76 0.0M
2021-02-22 35.16 35.16 33.40 34.08 0.0M
2021-02-19 34.44 35.04 33.92 34.64 0.0M
2021-02-18 34.80 34.80 33.64 34.28 0.0M
2021-02-17 34.48 35.00 32.80 33.44 0.0M
2021-02-16 35.96 35.96 33.52 34.28 0.0M
2021-02-15 34.60 36.72 34.12 34.44 0.1M
2021-02-12 36.00 38.28 35.60 35.88 0.0M
2021-02-11 36.76 37.24 35.48 37.24 0.0M
2021-02-10 36.64 36.64 35.24 35.48 0.0M
2021-02-09 36.32 37.20 36.20 36.64 0.0M
2021-02-08 36.00 37.44 35.96 36.28 0.0M
2021-02-05 38.20 38.20 34.96 36.00 0.0M
2021-02-04 38.36 38.84 36.20 36.76 0.0M
2021-02-03 38.00 38.00 36.08 37.40 0.0M
2021-02-02 36.36 37.72 36.00 36.64 0.0M
2021-02-01 36.48 36.68 34.08 36.28 0.0M
2021-01-29 34.96 37.36 34.28 34.96 0.0M
2021-01-28 35.60 36.00 32.92 35.64 0.0M
2021-01-27 36.56 36.56 34.08 34.40 0.0M
2021-01-25 37.12 38.52 35.28 35.28 0.0M
2021-01-22 38.36 38.36 35.88 37.12 0.0M
2021-01-21 39.52 39.52 37.24 37.60 0.0M
2021-01-20 39.60 39.96 37.24 38.36 0.0M
2021-01-19 37.12 38.08 34.56 38.08 0.0M
2021-01-18 36.92 38.36 36.04 36.28 0.0M
2021-01-15 40.64 40.64 37.44 37.92 0.0M
2021-01-14 38.64 41.40 38.44 39.24 0.1M
2021-01-13 40.08 43.16 39.44 39.88 0.0M
2021-01-12 42.56 43.20 40.88 41.40 0.0M
2021-01-11 41.60 43.52 40.84 42.68 0.1M
2021-01-08 41.60 42.32 40.96 41.48 0.0M
2021-01-07 43.16 43.16 40.80 40.96 0.0M
2021-01-06 43.36 44.72 41.40 42.08 0.1M
2021-01-05 44.84 45.96 42.60 43.56 0.1M
2021-01-04 49.52 49.56 44.84 44.84 0.1M
2021-01-01 44.00 47.20 44.00 47.20 0.0M