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
2022-12-30 111.20 111.40 108.28 110.32 0.0M
2022-12-29 107.92 111.16 106.60 109.44 0.0M
2022-12-28 104.00 109.52 104.00 108.60 0.0M
2022-12-27 107.04 107.84 101.84 105.44 0.0M
2022-12-26 91.08 110.56 89.60 105.60 0.1M
2022-12-23 101.60 102.36 89.60 92.16 0.1M
2022-12-22 108.48 110.12 98.96 102.36 0.1M
2022-12-21 109.12 110.88 108.00 108.08 0.0M
2022-12-20 110.32 110.32 108.08 108.48 0.0M
2022-12-19 109.16 113.52 108.40 108.80 0.0M
2022-12-16 112.80 112.80 108.72 110.28 0.0M
2022-12-15 111.04 111.80 108.44 109.92 0.0M
2022-12-14 111.56 111.56 108.84 109.92 0.0M
2022-12-13 111.24 112.00 108.04 109.84 0.0M
2022-12-12 114.96 114.96 110.84 112.16 0.0M
2022-12-09 112.80 114.40 110.64 111.96 0.0M
2022-12-08 111.84 112.20 109.44 111.84 0.0M
2022-12-07 112.44 112.44 107.44 111.16 0.0M
2022-12-06 112.20 113.00 111.24 112.44 0.0M
2022-12-05 112.04 115.16 109.64 113.04 0.0M
2022-12-02 113.60 113.92 110.72 111.72 0.0M
2022-12-01 110.40 114.32 108.92 112.68 0.1M
2022-11-30 110.40 110.40 108.24 109.00 0.0M
2022-11-29 110.80 111.80 106.40 109.76 0.0M
2022-11-28 113.28 113.28 110.32 111.00 0.0M
2022-11-25 114.16 114.16 110.00 110.80 0.0M
2022-11-24 114.36 114.36 111.68 112.40 0.0M
2022-11-23 108.76 114.36 107.60 113.04 0.1M
2022-11-22 107.80 109.44 106.56 108.76 0.0M
2022-11-21 107.20 109.40 107.16 108.28 0.0M
2022-11-18 110.24 110.24 107.20 107.80 0.0M
2022-11-17 110.40 110.72 106.40 108.68 0.0M
2022-11-16 109.00 111.20 108.80 109.40 0.0M
2022-11-15 114.40 114.40 110.00 110.72 0.0M
2022-11-14 114.24 118.76 111.84 112.56 0.0M
2022-11-11 113.36 115.20 111.88 113.32 0.0M
2022-11-10 111.40 112.36 110.00 110.76 0.0M
2022-11-09 116.00 116.72 110.84 111.76 0.0M
2022-11-07 117.44 117.44 113.08 114.56 0.0M
2022-11-04 113.72 116.00 113.08 115.48 0.0M
2022-11-03 112.76 114.60 111.20 113.92 0.0M
2022-11-02 115.40 119.92 112.60 112.96 0.1M
2022-11-01 118.20 118.32 114.12 114.84 0.0M
2022-10-31 120.00 120.60 116.00 116.56 0.0M
2022-10-28 120.20 122.40 117.64 120.00 0.0M
2022-10-27 118.80 122.56 116.00 120.60 0.0M
2022-10-25 119.20 119.56 116.28 119.00 0.0M
2022-10-24 119.96 123.20 116.64 118.52 0.0M
2022-10-21 123.96 124.24 117.04 117.48 0.0M
2022-10-20 117.60 123.20 116.24 121.44 0.1M
2022-10-19 120.00 120.72 117.60 119.04 0.1M
2022-10-18 114.48 123.88 113.72 119.24 0.2M
2022-10-17 113.52 115.20 111.24 114.64 0.0M
2022-10-14 115.12 116.36 111.80 113.52 0.0M
2022-10-13 112.80 112.80 109.64 111.40 0.0M
2022-10-12 114.80 117.44 112.80 113.56 0.0M
2022-10-11 120.00 120.08 113.60 114.56 0.0M
2022-10-10 122.40 122.40 112.80 119.20 0.1M
2022-10-07 113.52 126.60 109.68 123.20 0.2M
2022-10-06 108.64 111.68 108.00 111.20 0.0M
2022-10-04 109.52 109.52 105.28 106.96 0.0M
2022-10-03 110.36 110.36 104.84 107.96 0.0M
2022-09-30 109.44 109.44 106.00 107.96 0.0M
2022-09-29 108.44 110.40 104.00 105.80 0.0M
2022-09-28 103.84 109.60 102.40 107.44 0.0M
2022-09-27 104.72 106.96 101.16 104.64 0.0M
2022-09-26 104.16 106.68 100.04 101.12 0.0M
2022-09-23 110.08 110.08 104.56 105.52 0.0M
2022-09-22 107.20 110.80 107.20 110.08 0.0M
2022-09-21 108.84 112.80 108.44 109.76 0.0M
2022-09-20 110.44 111.56 108.80 110.52 0.0M
2022-09-19 112.48 113.24 107.56 108.20 0.1M
2022-09-16 115.76 115.76 111.20 111.44 0.0M
2022-09-15 115.92 116.00 113.20 114.92 0.0M
2022-09-14 111.20 115.88 110.60 114.48 0.1M
2022-09-13 115.20 115.20 112.16 113.44 0.0M
2022-09-12 113.60 114.32 110.48 113.00 0.0M
2022-09-09 111.20 113.60 109.36 110.36 0.0M
2022-09-08 112.40 114.68 107.40 110.36 0.1M
2022-09-07 113.40 113.60 112.04 113.08 0.0M
2022-09-06 115.12 115.12 112.44 113.40 0.0M
2022-09-05 112.20 115.60 111.16 112.36 0.0M
2022-09-02 116.00 116.00 113.00 113.84 0.0M
2022-09-01 114.40 116.40 112.00 113.92 0.0M
2022-08-30 111.60 113.60 110.36 113.08 0.0M
2022-08-29 108.80 112.00 107.20 109.16 0.1M
2022-08-26 115.60 117.20 111.28 112.60 0.1M
2022-08-25 119.20 119.20 113.84 115.20 0.0M
2022-08-24 116.40 118.40 114.20 115.16 0.0M
2022-08-23 107.52 115.84 107.52 114.12 0.1M
2022-08-22 113.60 115.84 108.00 109.40 0.1M
2022-08-19 116.00 119.76 114.08 115.48 0.1M
2022-08-18 113.48 115.56 113.04 115.00 0.0M
2022-08-17 117.28 118.32 112.24 112.92 0.1M
2022-08-16 122.00 123.84 115.20 116.36 0.1M
2022-08-12 112.40 128.96 112.40 120.88 1.0M
2022-08-11 106.40 108.00 105.96 107.48 0.0M
2022-08-10 108.60 109.60 105.60 105.96 0.0M
2022-08-08 103.60 106.72 102.84 105.40 0.1M
2022-08-05 102.92 104.96 100.00 100.80 0.0M
2022-08-04 106.28 106.64 100.80 102.88 0.1M
2022-08-03 98.84 106.76 98.84 103.72 0.1M
2022-08-02 100.00 102.40 98.40 100.16 0.1M
2022-08-01 99.44 101.80 99.24 100.24 0.0M
2022-07-29 99.12 102.40 98.08 98.80 0.0M
2022-07-28 99.96 99.96 97.60 98.00 0.0M
2022-07-27 97.60 98.84 95.60 96.36 0.0M
2022-07-26 100.72 100.72 96.88 98.08 0.0M
2022-07-25 102.96 102.96 98.64 100.40 0.0M
2022-07-22 101.44 101.84 99.24 99.64 0.0M
2022-07-21 99.48 103.76 99.48 100.36 0.0M
2022-07-20 102.88 103.16 98.92 99.88 0.0M
2022-07-19 99.92 103.92 98.84 99.68 0.0M
2022-07-18 103.20 104.00 98.48 100.04 0.1M
2022-07-15 99.28 104.80 97.40 101.60 0.1M
2022-07-14 103.00 105.44 98.92 99.28 0.0M
2022-07-13 107.24 108.68 102.12 102.96 0.1M
2022-07-12 105.28 111.20 102.48 107.64 0.2M
2022-07-11 107.32 116.48 105.60 108.32 1.1M
2022-07-08 84.00 101.16 84.00 101.16 0.2M
2022-07-07 85.08 86.68 81.68 84.32 0.0M
2022-07-06 81.00 84.36 81.00 82.68 0.0M
2022-07-05 82.00 84.64 82.00 82.40 0.0M
2022-07-04 87.04 87.04 81.80 82.56 0.0M
2022-07-01 81.60 87.60 81.20 85.28 0.0M
2022-06-30 86.56 86.56 82.04 82.92 0.0M
2022-06-29 83.92 85.60 82.36 83.28 0.0M
2022-06-28 87.88 87.88 84.16 85.16 0.0M
2022-06-27 84.72 89.60 82.08 86.80 0.1M
2022-06-24 81.04 87.16 80.72 81.88 0.1M
2022-06-23 81.60 85.48 78.44 80.68 0.0M
2022-06-22 85.52 86.20 80.80 81.36 0.0M
2022-06-21 81.20 86.24 77.96 84.60 0.1M
2022-06-20 85.84 89.08 76.72 80.08 0.0M
2022-06-17 84.96 88.00 81.32 85.80 0.0M
2022-06-16 95.04 95.04 85.00 86.64 0.1M
2022-06-15 91.84 95.08 90.04 90.76 0.0M
2022-06-14 89.92 95.12 89.92 91.88 0.0M
2022-06-13 95.92 95.92 89.84 91.68 0.0M
2022-06-10 94.40 96.80 94.40 95.76 0.0M
2022-06-09 96.00 99.20 95.20 97.68 0.0M
2022-06-08 97.04 98.56 95.56 96.92 0.0M
2022-06-07 99.84 100.12 90.72 96.80 0.1M
2022-06-06 100.48 102.92 97.64 99.68 0.0M
2022-06-03 97.80 102.24 97.60 100.48 0.1M
2022-06-02 101.52 101.52 96.32 98.96 0.1M
2022-06-01 100.72 102.96 91.72 94.96 0.1M
2022-05-31 103.20 106.08 97.88 99.12 0.1M
2022-05-30 107.96 108.80 101.56 105.52 0.1M
2022-05-27 111.68 112.24 97.88 99.32 0.1M
2022-05-26 96.84 104.88 88.80 104.64 0.1M
2022-05-25 101.28 103.00 93.28 95.36 0.1M
2022-05-24 105.96 105.96 98.60 100.36 0.0M
2022-05-23 112.24 115.52 103.40 104.36 0.1M
2022-05-20 112.00 120.00 108.92 113.44 0.1M
2022-05-19 112.00 112.00 106.56 110.24 0.0M
2022-05-18 117.20 119.48 113.68 115.84 0.1M
2022-05-17 114.40 121.28 112.04 116.68 0.1M
2022-05-16 108.12 113.16 106.44 110.28 0.0M
2022-05-13 103.92 108.52 102.04 106.84 0.0M
2022-05-12 101.60 102.88 96.60 98.68 0.1M
2022-05-11 108.08 111.96 100.96 102.36 0.0M
2022-05-10 110.36 113.84 108.00 108.80 0.0M
2022-05-09 109.08 116.48 108.32 110.08 0.1M
2022-05-06 114.80 117.08 109.72 112.72 0.1M
2022-05-05 116.04 121.92 116.04 118.12 0.0M
2022-05-04 123.20 124.80 114.48 115.44 0.1M
2022-05-02 121.64 124.36 118.64 119.68 0.0M
2022-04-29 124.52 128.76 123.24 125.24 0.1M
2022-04-28 127.20 131.92 121.88 122.88 0.1M
2022-04-27 132.00 134.40 121.72 126.24 0.1M
2022-04-26 122.36 127.84 116.48 127.84 0.0M
2022-04-25 121.92 123.96 114.96 116.24 0.1M
2022-04-22 128.00 128.68 122.40 124.16 0.0M
2022-04-21 133.52 135.92 126.60 127.72 0.1M
2022-04-20 124.80 135.88 124.00 130.68 0.1M
2022-04-19 133.24 139.56 120.28 123.96 0.1M
2022-04-18 139.80 140.80 130.84 132.52 0.1M
2022-04-13 129.60 143.20 129.60 139.80 0.1M
2022-04-12 136.56 136.88 126.40 131.00 0.1M
2022-04-11 150.00 155.20 134.16 136.56 0.3M
2022-04-08 140.64 141.60 135.76 141.60 0.2M
2022-04-07 123.12 128.76 122.00 128.76 0.2M
2022-04-06 114.72 117.08 111.64 117.08 0.1M
2022-04-05 107.20 111.52 107.20 111.52 0.1M
2022-04-04 107.76 107.76 105.24 106.24 0.1M
2022-04-01 102.40 107.84 100.80 105.08 0.1M
2022-03-31 105.44 107.60 99.32 103.20 0.0M
2022-03-30 102.44 104.76 100.84 104.08 0.1M
2022-03-29 109.60 109.60 100.72 101.76 0.1M
2022-03-28 103.12 106.00 102.76 106.00 0.0M
2022-03-25 98.40 100.96 98.32 100.96 0.0M
2022-03-24 94.56 98.00 94.56 96.16 0.0M
2022-03-23 98.40 99.84 96.08 97.36 0.1M
2022-03-22 99.20 101.36 96.16 97.84 0.0M
2022-03-21 102.20 104.64 98.56 99.44 0.1M
2022-03-17 101.84 104.76 100.04 102.20 0.1M
2022-03-16 102.40 104.64 100.80 101.80 0.0M
2022-03-15 99.44 103.84 99.44 100.04 0.0M
2022-03-14 105.28 108.12 100.72 102.08 0.1M
2022-03-11 111.52 111.52 104.44 106.00 0.0M
2022-03-10 113.36 115.16 108.16 109.92 0.0M
2022-03-09 110.80 112.96 108.00 110.28 0.0M
2022-03-08 104.32 113.60 104.32 110.80 0.0M
2022-03-07 113.60 113.60 109.68 109.68 0.0M
2022-03-04 117.44 118.32 111.28 115.44 0.0M
2022-03-03 119.08 120.00 112.04 116.24 0.1M
2022-03-02 109.96 114.40 105.64 114.32 0.0M
2022-02-28 103.48 109.96 99.56 108.96 0.0M
2022-02-25 96.56 105.00 96.56 104.76 0.1M
2022-02-24 100.00 100.00 100.00 100.00 0.0M
2022-02-23 95.40 105.24 95.40 105.24 0.0M
2022-02-22 100.24 100.24 100.24 100.24 0.0M
2022-02-21 105.76 110.36 105.48 105.48 0.0M
2022-02-18 113.60 118.24 110.40 111.00 0.0M
2022-02-17 121.68 122.40 115.60 115.92 0.0M
2022-02-16 124.60 128.64 119.20 121.68 0.0M
2022-02-15 122.76 129.60 122.76 124.56 0.1M
2022-02-14 129.28 132.80 129.20 129.20 0.0M
2022-02-11 134.88 136.00 129.56 136.00 0.1M
2022-02-10 120.80 129.56 117.24 129.56 0.0M
2022-02-09 130.76 134.24 123.40 123.40 0.1M
2022-02-08 135.84 137.56 129.08 129.88 0.1M
2022-02-07 143.64 143.76 134.84 135.84 0.0M
2022-02-04 143.60 145.84 140.48 141.92 0.0M
2022-02-03 148.08 148.08 140.68 145.84 0.1M
2022-02-02 136.92 149.68 136.92 148.08 0.1M
2022-02-01 146.40 149.60 142.32 142.56 0.1M
2022-01-31 161.60 163.96 148.80 149.80 0.1M
2022-01-28 141.40 156.28 141.40 156.28 0.1M
2022-01-27 148.84 148.84 148.84 148.84 0.0M
2022-01-25 156.64 156.64 156.64 156.64 0.0M
2022-01-24 164.88 164.88 164.88 164.88 0.0M
2022-01-21 173.60 177.12 173.52 173.52 0.0M
2022-01-20 191.84 191.84 182.64 182.64 0.0M
2022-01-19 194.40 203.80 184.44 192.24 0.2M
2022-01-18 176.24 194.72 176.24 194.12 0.1M
2022-01-17 185.48 185.60 185.48 185.48 0.0M
2022-01-14 195.24 195.24 195.24 195.24 0.0M
2022-01-13 205.48 205.48 205.48 205.48 0.0M
2022-01-12 228.00 228.00 216.28 216.28 0.1M
2022-01-11 240.16 240.16 217.36 227.64 0.3M
2022-01-10 228.76 228.76 228.76 228.76 0.0M
2022-01-07 217.88 217.88 217.60 217.88 0.1M
2022-01-06 205.60 207.52 187.76 207.52 0.2M
2022-01-05 195.76 197.64 192.00 197.64 0.1M
2022-01-04 183.20 188.24 170.32 188.24 0.4M
2022-01-03 179.28 179.28 179.28 179.28 0.0M