Madhav Copper Ltd (MADC)

MADC
🏛️ 인도 →
58.53
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
2023-12-29 37.50 39.65 36.00 38.90 0.4M
2023-12-28 36.00 38.75 34.55 37.50 0.4M
2023-12-27 35.40 35.95 35.00 35.25 0.1M
2023-12-26 34.70 35.65 33.10 34.90 0.1M
2023-12-22 32.70 33.55 31.90 33.40 0.1M
2023-12-21 31.00 32.55 30.55 31.65 0.1M
2023-12-20 34.50 34.50 30.20 31.05 0.1M
2023-12-19 34.90 34.90 33.00 33.55 0.0M
2023-12-18 33.90 35.00 33.40 34.50 0.1M
2023-12-15 35.00 35.80 33.30 33.55 0.1M
2023-12-14 37.90 37.90 34.00 34.85 0.2M
2023-12-13 37.50 38.85 35.40 36.70 0.4M
2023-12-12 33.35 36.05 32.80 35.80 0.6M
2023-12-11 29.50 32.80 29.50 32.80 0.3M
2023-12-08 30.60 31.15 29.80 29.85 0.0M
2023-12-07 30.50 30.80 29.70 30.10 0.0M
2023-12-06 30.70 30.70 29.70 29.85 0.0M
2023-12-05 31.15 31.15 29.70 30.00 0.0M
2023-12-04 29.70 30.90 29.70 30.75 0.0M
2023-12-01 30.05 30.30 29.50 29.70 0.1M
2023-11-30 31.65 31.65 30.00 30.10 0.3M
2023-11-29 31.70 31.70 30.85 31.10 0.2M
2023-11-28 30.80 32.10 30.80 30.95 0.3M
2023-11-24 30.00 31.60 30.00 31.15 0.2M
2023-11-23 31.55 32.45 30.10 30.25 0.1M
2023-11-22 33.15 33.75 31.50 31.55 0.2M
2023-11-21 34.00 34.20 32.50 33.15 0.3M
2023-11-20 33.00 34.05 33.00 33.25 0.4M
2023-11-17 31.00 32.45 29.85 32.45 0.1M
2023-11-16 30.30 31.30 29.60 30.95 0.3M
2023-11-15 28.50 29.90 28.25 29.85 0.3M
2023-11-13 29.00 29.15 28.05 28.50 0.1M
2023-11-12 28.80 28.90 28.15 28.75 0.0M
2023-11-10 27.90 28.80 26.65 27.60 0.1M
2023-11-09 27.55 27.55 27.15 27.45 0.0M
2023-11-08 27.80 27.85 26.45 27.30 0.0M
2023-11-07 27.05 27.90 26.85 27.25 0.0M
2023-11-06 27.35 28.70 27.00 27.30 0.1M
2023-11-03 27.45 27.80 26.85 27.35 0.0M
2023-11-02 26.90 27.10 26.65 26.90 0.0M
2023-11-01 27.45 27.45 26.25 26.35 0.0M
2023-10-31 27.60 28.00 26.60 26.75 0.1M
2023-10-30 27.00 27.85 26.55 27.30 0.0M
2023-10-27 27.50 28.10 27.05 27.15 0.0M
2023-10-26 27.05 28.40 27.05 27.20 0.0M
2023-10-25 28.75 28.75 26.60 27.55 0.0M
2023-10-23 29.55 29.55 27.80 27.95 0.0M
2023-10-20 29.75 29.75 29.10 29.25 0.0M
2023-10-19 29.60 30.00 29.25 29.45 0.0M
2023-10-18 29.60 30.10 29.00 29.40 0.0M
2023-10-17 29.65 30.20 29.30 30.00 0.0M
2023-10-16 30.60 30.70 29.50 29.65 0.0M
2023-10-13 29.20 30.75 29.20 29.80 0.1M
2023-10-12 30.15 30.35 29.20 29.30 0.0M
2023-10-11 29.50 30.35 29.10 30.10 0.0M
2023-10-10 29.25 30.60 29.25 29.75 0.0M
2023-10-09 31.70 31.80 30.35 30.60 0.0M
2023-10-06 31.50 31.95 31.50 31.95 0.1M
2023-10-05 29.85 30.90 29.50 30.45 0.0M
2023-10-04 29.90 30.15 29.40 29.85 0.0M
2023-10-03 29.75 30.35 29.40 29.70 0.0M
2023-09-29 30.10 30.10 29.25 29.75 0.0M
2023-09-28 30.30 30.50 29.30 29.55 0.0M
2023-09-27 30.05 30.70 29.00 30.00 0.1M
2023-09-26 29.60 30.20 29.05 29.25 0.0M
2023-09-25 30.05 30.45 29.10 29.60 0.0M
2023-09-22 29.25 30.25 29.25 29.30 0.0M
2023-09-21 29.45 29.95 29.15 29.40 0.0M
2023-09-20 29.65 30.40 29.00 29.50 0.0M
2023-09-18 29.60 29.90 28.60 29.65 0.0M
2023-09-15 29.65 30.00 29.00 29.30 0.0M
2023-09-14 29.90 30.30 29.00 29.65 0.0M
2023-09-13 29.05 30.35 29.05 29.75 0.0M
2023-09-12 29.50 30.25 29.20 29.60 0.0M
2023-09-11 30.90 30.95 29.50 29.75 0.0M
2023-09-08 30.85 31.30 29.70 30.60 0.0M
2023-09-07 30.10 30.95 29.70 30.55 0.0M
2023-09-06 29.90 30.15 29.55 29.95 0.0M
2023-09-05 30.00 30.60 28.75 29.80 0.0M
2023-09-04 30.40 31.30 29.50 30.10 0.0M
2023-09-01 30.40 30.75 29.80 30.40 0.0M
2023-08-31 30.90 31.90 30.00 30.15 0.0M
2023-08-30 29.90 30.90 29.90 30.90 0.0M
2023-08-29 31.25 31.25 29.15 29.45 0.0M
2023-08-28 31.20 31.20 29.55 30.25 0.0M
2023-08-25 31.30 31.30 30.00 30.55 0.0M
2023-08-24 30.90 32.00 29.50 31.10 0.0M
2023-08-23 32.30 32.30 30.40 30.90 0.0M
2023-08-22 32.30 32.90 30.30 31.00 0.0M
2023-08-21 30.75 31.60 30.75 31.60 0.0M
2023-08-18 30.95 31.50 30.00 30.15 0.0M
2023-08-17 31.00 32.45 30.10 30.45 0.0M
2023-08-16 30.65 32.15 30.65 30.95 0.0M
2023-08-14 32.00 32.15 30.50 30.65 0.1M
2023-08-11 33.55 34.45 31.95 32.10 0.1M
2023-08-10 35.40 35.65 33.60 33.60 0.0M
2023-08-09 35.05 36.00 35.05 35.35 0.0M
2023-08-08 36.00 36.00 34.30 35.05 0.0M
2023-08-07 37.05 37.80 35.20 35.35 0.1M
2023-08-04 38.95 40.25 37.00 37.05 0.1M
2023-08-03 42.00 42.00 38.65 38.95 0.1M
2023-08-02 41.10 41.10 39.15 40.20 0.4M
2023-08-01 35.75 39.15 35.20 39.15 0.2M
2023-07-31 35.85 35.85 33.50 35.60 0.2M
2023-07-28 29.50 32.60 29.50 32.60 0.1M
2023-07-27 29.75 29.95 28.60 29.65 0.0M
2023-07-26 28.90 29.40 28.30 29.30 0.0M
2023-07-25 29.60 29.70 28.20 28.65 0.0M
2023-07-24 29.50 29.95 28.15 28.95 0.0M
2023-07-21 30.40 30.40 28.25 28.55 0.0M
2023-07-20 31.30 32.60 29.40 30.35 0.1M
2023-07-19 27.85 30.10 27.30 30.10 0.1M
2023-07-18 26.60 27.85 26.60 27.40 0.0M
2023-07-17 27.00 27.15 26.60 26.80 0.0M
2023-07-14 27.00 27.30 26.70 27.20 0.0M
2023-07-13 27.20 27.20 26.35 26.55 0.0M
2023-07-12 27.75 27.75 26.20 26.70 0.0M
2023-07-11 26.10 27.80 26.10 26.65 0.0M
2023-07-10 27.90 27.90 26.95 27.00 0.0M
2023-07-07 27.90 27.90 26.90 27.10 0.0M
2023-07-06 27.95 28.70 26.95 27.15 0.0M
2023-07-05 28.60 28.60 27.65 27.95 0.0M
2023-07-04 27.90 28.45 27.60 27.80 0.0M
2023-07-03 28.15 28.80 27.95 28.10 0.0M
2023-06-30 27.35 28.35 27.35 28.15 0.0M
2023-06-28 28.45 28.95 27.80 28.10 0.0M
2023-06-27 28.60 28.95 28.10 28.20 0.0M
2023-06-26 28.60 29.25 28.10 28.35 0.0M
2023-06-23 29.90 29.90 28.40 28.50 0.0M
2023-06-22 29.85 29.90 29.00 29.35 0.0M
2023-06-21 29.90 30.60 29.20 29.45 0.0M
2023-06-20 30.80 30.80 29.80 29.95 0.0M
2023-06-19 30.10 31.20 29.80 30.10 0.0M
2023-06-16 31.15 31.25 30.45 30.55 0.0M
2023-06-15 30.65 31.20 30.40 30.95 0.0M
2023-06-14 31.80 31.80 30.65 31.00 0.0M
2023-06-13 32.20 32.40 30.25 30.90 0.0M
2023-06-12 29.80 31.90 29.40 31.05 0.0M
2023-06-09 30.30 30.45 29.75 29.80 0.0M
2023-06-08 31.10 31.20 30.30 30.65 0.0M
2023-06-07 30.95 31.45 30.65 31.05 0.0M
2023-06-06 31.45 31.45 30.20 30.95 0.0M
2023-06-05 30.60 31.35 30.30 30.45 0.0M
2023-06-02 29.95 31.35 29.75 31.15 0.0M
2023-06-01 29.40 30.80 29.40 29.90 0.0M
2023-05-31 30.25 30.45 29.25 29.35 0.0M
2023-05-30 30.35 30.35 29.55 29.65 0.0M
2023-05-29 29.45 30.60 29.45 29.80 0.0M
2023-05-26 30.75 30.85 29.45 29.80 0.0M
2023-05-25 31.25 31.25 29.75 29.95 0.0M
2023-05-24 30.85 30.90 29.90 30.60 0.0M
2023-05-23 31.50 31.95 30.30 30.55 0.0M
2023-05-22 30.15 31.50 30.00 31.40 0.0M
2023-05-19 31.60 31.60 29.65 30.35 0.0M
2023-05-18 31.70 31.70 30.65 31.15 0.0M
2023-05-17 30.90 31.25 30.90 31.25 0.0M
2023-05-16 30.75 31.05 30.25 30.55 0.0M
2023-05-15 30.45 31.60 30.45 30.90 0.0M
2023-05-12 30.50 31.85 30.00 30.45 0.0M
2023-05-11 29.80 31.25 29.80 30.50 0.1M
2023-05-10 30.00 30.65 29.75 29.80 0.0M
2023-05-09 30.90 31.35 30.00 30.15 0.0M
2023-05-08 29.90 30.95 28.70 30.50 0.0M
2023-05-05 29.70 29.95 29.30 29.55 0.0M
2023-05-04 30.00 30.60 29.10 29.40 0.0M
2023-05-03 30.95 30.95 29.75 29.75 0.0M
2023-05-02 30.40 31.50 28.50 31.30 0.1M
2023-04-28 29.70 30.60 29.40 30.00 0.0M
2023-04-27 29.70 30.80 29.70 29.70 0.0M
2023-04-26 28.75 31.30 28.75 30.30 0.0M
2023-04-25 29.90 30.00 28.65 29.85 0.0M
2023-04-24 28.80 30.00 28.80 29.20 0.0M
2023-04-21 29.70 30.20 28.55 28.85 0.0M
2023-04-20 28.60 31.45 28.60 29.70 0.0M
2023-04-19 31.15 31.90 29.75 30.10 0.0M
2023-04-18 30.30 32.40 30.30 31.15 0.0M
2023-04-17 33.20 33.20 29.45 30.30 0.1M
2023-04-13 32.15 34.90 30.15 32.70 0.2M
2023-04-12 32.15 32.15 32.15 32.15 0.1M
2023-04-11 27.25 29.25 27.25 29.25 0.0M
2023-04-10 25.70 26.75 25.70 26.60 0.0M
2023-04-06 25.00 25.50 24.50 25.50 0.0M
2023-04-05 23.25 24.40 23.25 24.30 0.0M
2023-04-03 23.75 24.10 22.75 23.25 0.0M
2023-03-31 23.45 23.45 22.50 23.00 0.0M
2023-03-29 23.85 23.90 22.70 23.30 0.0M
2023-03-28 23.95 23.95 22.55 23.55 0.0M
2023-03-27 22.90 24.80 22.90 23.45 0.0M
2023-03-24 23.75 24.95 23.50 24.05 0.0M
2023-03-23 24.85 24.85 23.75 24.30 0.0M
2023-03-22 24.80 25.30 24.00 24.15 0.0M
2023-03-21 24.85 24.85 24.10 24.20 0.0M
2023-03-20 25.35 25.70 23.55 24.25 0.0M
2023-03-17 24.05 24.80 24.05 24.70 0.0M
2023-03-16 24.70 24.95 23.55 24.05 0.0M
2023-03-15 25.85 25.85 24.50 24.65 0.0M
2023-03-14 25.35 25.35 24.55 24.65 0.0M
2023-03-13 26.00 26.00 25.25 25.50 0.0M
2023-03-10 25.35 26.20 25.05 25.70 0.0M
2023-03-09 26.55 26.55 25.45 25.60 0.0M
2023-03-08 25.60 26.25 25.50 26.00 0.0M
2023-03-06 25.70 26.95 25.05 25.85 0.0M
2023-03-03 26.45 26.90 25.05 25.95 0.0M
2023-03-02 26.35 26.80 26.15 26.30 0.0M
2023-03-01 26.30 26.75 25.50 25.80 0.0M
2023-02-28 26.30 26.30 25.40 25.75 0.0M
2023-02-27 25.60 26.45 25.50 25.75 0.0M
2023-02-24 26.45 26.50 25.45 25.85 0.0M
2023-02-23 25.90 26.90 25.90 26.50 0.0M
2023-02-22 26.70 27.30 25.50 25.95 0.0M
2023-02-21 27.00 27.55 26.50 26.75 0.0M
2023-02-20 27.60 27.60 26.50 26.80 0.0M
2023-02-17 27.60 27.65 27.10 27.20 0.0M
2023-02-16 27.90 28.00 26.95 27.70 0.0M
2023-02-15 27.00 27.80 26.90 27.40 0.0M
2023-02-14 27.95 27.95 27.05 27.20 0.0M
2023-02-13 27.30 27.95 27.00 27.25 0.0M
2023-02-10 27.95 27.95 27.45 27.60 0.0M
2023-02-09 28.00 29.40 27.10 28.05 0.0M
2023-02-08 28.20 28.20 27.50 28.00 0.0M
2023-02-07 28.25 28.25 27.70 27.80 0.0M
2023-02-06 28.45 28.60 26.45 28.25 0.0M
2023-02-03 28.85 28.85 27.20 27.35 0.0M
2023-02-02 29.55 29.55 28.40 28.60 0.0M
2023-02-01 29.90 29.90 28.10 28.40 0.0M
2023-01-31 28.95 29.90 28.00 29.50 0.0M
2023-01-30 31.40 31.40 28.55 28.65 0.0M
2023-01-27 29.50 30.75 28.20 30.05 0.0M
2023-01-25 31.90 31.90 29.35 29.50 0.0M
2023-01-24 30.80 30.90 29.60 30.90 0.0M
2023-01-23 28.75 29.45 28.40 29.45 0.0M
2023-01-20 29.10 29.30 27.60 28.05 0.0M
2023-01-19 28.95 29.60 28.80 29.05 0.0M
2023-01-18 29.00 29.75 29.00 29.20 0.0M
2023-01-17 30.80 30.80 29.00 29.40 0.0M
2023-01-16 30.75 30.75 29.55 29.70 0.0M
2023-01-13 31.35 31.35 29.05 29.70 0.0M
2023-01-12 31.25 31.25 29.75 30.25 0.0M
2023-01-11 30.70 30.70 29.00 30.25 0.0M
2023-01-10 31.00 31.00 29.45 29.70 0.0M
2023-01-09 30.35 31.35 29.35 29.90 0.0M
2023-01-06 30.85 31.85 29.25 30.35 0.0M
2023-01-05 31.60 31.60 30.30 30.35 0.0M
2023-01-04 32.80 32.80 31.45 31.60 0.0M
2023-01-03 31.75 32.30 31.20 31.85 0.0M
2023-01-02 30.10 31.80 30.10 30.80 0.0M