Mallcom India Ltd

MLCM
🏛️ 인도 →
1,299.40
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 1,058.00 1,115.45 1,058.00 1,096.60 0.0M
2023-12-28 1,100.00 1,118.25 1,090.85 1,094.45 0.0M
2023-12-27 1,106.05 1,114.90 1,092.90 1,100.90 0.0M
2023-12-26 1,107.85 1,131.30 1,092.85 1,099.30 0.0M
2023-12-22 1,110.00 1,168.00 1,098.00 1,103.10 0.1M
2023-12-21 1,056.05 1,125.00 1,050.00 1,099.90 0.0M
2023-12-20 1,080.20 1,097.95 1,053.05 1,073.05 0.0M
2023-12-19 1,107.60 1,107.60 1,068.00 1,072.20 0.0M
2023-12-18 1,100.00 1,100.00 1,060.00 1,096.65 0.0M
2023-12-15 1,106.35 1,106.35 1,070.00 1,074.10 0.0M
2023-12-14 1,089.00 1,130.85 1,072.60 1,090.05 0.0M
2023-12-13 1,081.15 1,127.95 1,074.15 1,079.15 0.0M
2023-12-12 1,094.00 1,108.95 1,065.05 1,071.25 0.0M
2023-12-11 1,057.85 1,109.70 1,039.55 1,092.65 0.0M
2023-12-08 1,053.70 1,059.95 1,035.00 1,042.30 0.0M
2023-12-07 1,030.65 1,061.65 1,021.25 1,050.75 0.0M
2023-12-06 1,058.00 1,059.00 1,019.90 1,027.25 0.0M
2023-12-05 1,021.00 1,076.00 1,020.00 1,027.25 0.0M
2023-12-04 1,040.00 1,049.95 1,026.00 1,028.85 0.0M
2023-12-01 1,031.20 1,045.00 1,022.25 1,039.00 0.0M
2023-11-30 1,026.45 1,035.00 1,021.15 1,031.20 0.0M
2023-11-29 1,040.70 1,045.00 1,015.05 1,030.60 0.0M
2023-11-28 1,043.05 1,047.95 1,013.85 1,025.30 0.0M
2023-11-24 1,019.65 1,035.00 1,005.10 1,027.65 0.0M
2023-11-23 1,012.00 1,018.95 1,005.00 1,009.55 0.0M
2023-11-22 1,022.85 1,022.85 998.05 1,004.40 0.0M
2023-11-21 1,000.00 1,019.20 994.05 1,007.85 0.0M
2023-11-20 1,032.85 1,032.85 990.50 1,005.40 0.0M
2023-11-17 1,043.15 1,043.15 1,018.00 1,022.85 0.0M
2023-11-16 1,047.60 1,050.00 1,021.85 1,027.75 0.0M
2023-11-15 1,067.30 1,077.65 1,033.20 1,036.60 0.0M
2023-11-13 1,089.95 1,090.00 1,020.00 1,041.85 0.0M
2023-11-12 1,050.00 1,170.00 1,050.00 1,083.10 0.0M
2023-11-10 1,065.00 1,087.65 1,065.00 1,076.65 0.0M
2023-11-09 1,090.00 1,104.45 1,060.00 1,071.75 0.0M
2023-11-08 1,085.00 1,094.85 1,081.20 1,089.00 0.0M
2023-11-07 1,081.05 1,099.00 1,076.00 1,082.65 0.0M
2023-11-06 1,102.00 1,102.00 1,070.00 1,091.95 0.0M
2023-11-03 1,080.00 1,103.05 1,075.00 1,088.35 0.0M
2023-11-02 1,097.95 1,109.00 1,071.05 1,086.80 0.0M
2023-11-01 1,077.85 1,093.90 1,070.10 1,086.55 0.0M
2023-10-31 1,050.00 1,094.75 1,050.00 1,077.85 0.0M
2023-10-30 1,045.00 1,067.00 1,035.90 1,048.65 0.0M
2023-10-27 1,025.00 1,052.95 1,025.00 1,043.90 0.0M
2023-10-26 1,005.85 1,083.55 1,001.85 1,035.00 0.0M
2023-10-25 1,065.55 1,071.05 1,010.00 1,017.50 0.0M
2023-10-23 1,086.00 1,119.00 1,040.00 1,049.90 0.0M
2023-10-20 1,096.50 1,125.00 1,072.25 1,106.00 0.0M
2023-10-19 1,045.00 1,090.05 1,045.00 1,081.95 0.0M
2023-10-18 1,080.05 1,080.55 1,043.10 1,050.30 0.0M
2023-10-17 1,100.00 1,104.95 1,083.40 1,090.95 0.0M
2023-10-16 1,113.80 1,156.10 1,080.05 1,090.35 0.1M
2023-10-13 1,110.00 1,119.95 1,095.00 1,102.75 0.0M
2023-10-12 1,100.00 1,115.90 1,095.60 1,102.00 0.0M
2023-10-11 1,091.25 1,110.00 1,085.60 1,095.10 0.0M
2023-10-10 1,084.60 1,105.40 1,068.35 1,091.25 0.0M
2023-10-09 1,103.50 1,106.45 1,080.00 1,083.90 0.0M
2023-10-06 1,117.80 1,140.30 1,095.05 1,102.50 0.0M
2023-10-05 1,112.05 1,121.40 1,095.05 1,106.75 0.0M
2023-10-04 1,122.85 1,122.85 1,085.60 1,101.05 0.0M
2023-10-03 1,140.00 1,140.00 1,099.90 1,106.25 0.0M
2023-09-29 1,119.40 1,119.40 1,098.00 1,101.45 0.0M
2023-09-28 1,098.05 1,122.45 1,098.00 1,107.30 0.0M
2023-09-27 1,109.30 1,118.85 1,088.35 1,096.60 0.0M
2023-09-26 1,120.70 1,134.90 1,098.00 1,109.30 0.0M
2023-09-25 1,123.15 1,180.00 1,095.55 1,110.40 0.1M
2023-09-22 1,112.00 1,120.00 1,088.00 1,106.55 0.0M
2023-09-21 1,131.10 1,143.05 1,107.10 1,120.75 0.0M
2023-09-20 1,102.10 1,155.45 1,093.30 1,113.25 0.1M
2023-09-18 1,148.00 1,160.00 1,078.45 1,085.80 0.1M
2023-09-15 1,055.70 1,060.05 1,035.05 1,040.85 0.0M
2023-09-14 1,030.80 1,071.90 1,030.80 1,040.10 0.0M
2023-09-13 1,091.35 1,091.40 1,029.90 1,042.05 0.0M
2023-09-12 1,135.00 1,135.00 1,060.10 1,075.20 0.0M
2023-09-11 1,131.80 1,134.80 1,089.10 1,108.40 0.0M
2023-09-08 1,116.40 1,200.00 1,105.00 1,125.50 0.0M
2023-09-07 1,139.90 1,156.05 1,095.00 1,116.40 0.0M
2023-09-06 1,174.00 1,208.45 1,128.00 1,131.00 0.0M
2023-09-05 1,145.00 1,249.70 1,110.20 1,161.25 0.1M
2023-09-04 1,085.60 1,149.95 1,075.00 1,095.10 0.0M
2023-09-01 1,050.00 1,054.55 1,035.00 1,046.10 0.0M
2023-08-31 1,054.95 1,074.15 1,025.60 1,035.60 0.0M
2023-08-30 1,039.70 1,069.65 1,035.00 1,053.15 0.0M
2023-08-29 1,052.70 1,079.90 1,021.40 1,039.70 0.0M
2023-08-28 1,080.00 1,080.00 1,044.60 1,052.70 0.0M
2023-08-25 1,095.00 1,095.00 1,050.50 1,059.70 0.0M
2023-08-24 1,016.00 1,095.00 1,016.00 1,087.45 0.0M
2023-08-23 1,070.00 1,085.00 1,025.00 1,041.65 0.0M
2023-08-22 1,008.20 1,067.80 1,008.20 1,055.25 0.0M
2023-08-21 1,029.90 1,029.90 975.05 1,014.00 0.0M
2023-08-18 1,014.85 1,042.45 990.00 999.15 0.0M
2023-08-17 1,031.75 1,040.00 1,001.70 1,014.45 0.0M
2023-08-16 1,040.00 1,071.00 1,022.10 1,025.95 0.0M
2023-08-14 1,070.00 1,070.00 1,034.20 1,041.95 0.0M
2023-08-11 1,033.60 1,071.95 1,033.60 1,053.40 0.0M
2023-08-10 1,070.00 1,073.45 1,043.00 1,049.70 0.0M
2023-08-09 1,072.80 1,076.00 1,044.05 1,058.60 0.0M
2023-08-08 1,077.60 1,089.35 1,052.10 1,062.20 0.0M
2023-08-07 1,100.00 1,141.25 1,082.15 1,094.00 0.0M
2023-08-04 1,079.75 1,100.00 1,066.20 1,096.85 0.0M
2023-08-03 1,098.80 1,103.40 1,050.00 1,071.25 0.0M
2023-08-02 1,100.40 1,119.00 1,061.30 1,087.90 0.0M
2023-08-01 1,116.65 1,150.00 1,075.30 1,089.50 0.0M
2023-07-31 1,119.95 1,129.00 1,050.00 1,055.05 0.0M
2023-07-28 1,032.00 1,146.90 993.60 1,096.55 0.1M
2023-07-27 1,025.20 1,050.00 1,006.05 1,016.50 0.0M
2023-07-26 1,044.10 1,070.95 1,025.00 1,029.10 0.0M
2023-07-25 1,051.90 1,063.45 1,032.10 1,039.05 0.0M
2023-07-24 1,070.00 1,070.00 1,025.00 1,031.40 0.0M
2023-07-21 1,055.25 1,055.25 1,041.10 1,050.30 0.0M
2023-07-20 1,062.00 1,063.90 1,035.00 1,044.80 0.0M
2023-07-19 1,055.25 1,066.20 1,035.00 1,046.30 0.0M
2023-07-18 1,069.75 1,069.80 1,044.00 1,047.80 0.0M
2023-07-17 1,060.35 1,074.45 1,031.40 1,055.35 0.0M
2023-07-14 1,023.15 1,124.95 1,023.15 1,044.70 0.0M
2023-07-13 1,068.00 1,084.45 991.00 1,008.05 0.0M
2023-07-12 1,088.00 1,089.90 1,035.25 1,047.15 0.0M
2023-07-11 1,065.30 1,087.00 1,057.60 1,084.00 0.0M
2023-07-10 1,100.00 1,105.00 1,050.80 1,062.50 0.0M
2023-07-07 1,079.85 1,119.95 1,075.55 1,091.05 0.0M
2023-07-06 1,083.00 1,146.95 1,068.00 1,078.10 0.0M
2023-07-05 1,096.65 1,120.00 1,051.00 1,076.40 0.0M
2023-07-04 1,101.00 1,136.95 1,082.00 1,096.65 0.0M
2023-07-03 1,140.00 1,197.00 1,090.00 1,101.00 0.0M
2023-06-30 1,010.00 1,194.00 1,010.00 1,146.65 0.1M
2023-06-28 950.85 1,023.30 944.05 1,005.25 0.0M
2023-06-27 960.00 961.10 945.10 948.40 0.0M
2023-06-26 984.95 984.95 942.00 951.50 0.0M
2023-06-23 921.00 1,000.00 921.00 956.60 0.0M
2023-06-22 922.00 924.70 911.55 919.65 0.0M
2023-06-21 939.95 939.95 910.00 913.05 0.0M
2023-06-20 921.10 926.95 910.05 918.45 0.0M
2023-06-19 925.40 947.00 907.05 917.40 0.0M
2023-06-16 926.00 944.00 882.10 914.15 0.0M
2023-06-15 910.00 946.10 910.00 928.20 0.0M
2023-06-14 942.05 942.90 893.00 909.65 0.0M
2023-06-13 946.30 962.00 936.10 940.30 0.0M
2023-06-12 940.65 969.90 919.95 943.85 0.0M
2023-06-09 938.20 967.90 925.20 931.35 0.0M
2023-06-08 962.95 968.40 928.50 936.65 0.0M
2023-06-07 930.75 985.00 930.00 953.40 0.0M
2023-06-06 942.30 947.90 917.05 933.65 0.0M
2023-06-05 955.00 957.90 915.00 938.15 0.0M
2023-06-02 930.00 940.00 902.05 932.60 0.0M
2023-06-01 900.10 925.00 889.60 902.05 0.0M
2023-05-31 911.35 928.00 875.00 900.10 0.0M
2023-05-30 1,000.65 1,010.00 905.00 911.35 0.0M
2023-05-29 851.05 1,030.55 851.05 1,000.65 0.1M
2023-05-26 881.90 881.90 821.00 858.80 0.0M
2023-05-25 875.20 886.85 856.90 868.85 0.0M
2023-05-24 872.15 887.00 850.00 859.65 0.0M
2023-05-23 880.00 912.70 852.00 864.95 0.0M
2023-05-22 880.00 924.90 875.00 879.80 0.0M
2023-05-19 945.00 945.00 900.00 906.90 0.0M
2023-05-18 955.00 955.65 920.05 924.35 0.0M
2023-05-17 958.75 965.80 915.05 939.80 0.0M
2023-05-16 962.80 999.80 940.05 953.40 0.0M
2023-05-15 949.00 990.00 948.45 956.15 0.0M
2023-05-12 944.95 944.95 910.10 922.95 0.0M
2023-05-11 910.40 932.15 901.50 918.20 0.0M
2023-05-10 920.00 941.85 910.00 910.60 0.0M
2023-05-09 874.90 947.95 870.00 906.15 0.0M
2023-05-08 835.00 893.40 834.40 863.80 0.0M
2023-05-05 823.70 835.85 807.00 824.35 0.0M
2023-05-04 810.05 845.95 801.00 809.45 0.0M
2023-05-03 833.00 850.00 812.20 823.45 0.0M
2023-05-02 840.00 850.45 820.80 828.40 0.0M
2023-04-28 786.00 849.00 786.00 823.90 0.0M
2023-04-27 782.45 809.80 772.85 805.85 0.0M
2023-04-26 794.40 802.30 761.10 773.95 0.0M
2023-04-25 800.10 815.10 789.00 799.60 0.0M
2023-04-24 816.55 821.15 798.45 815.80 0.0M
2023-04-21 816.65 834.35 815.00 820.55 0.0M
2023-04-20 796.15 850.00 796.15 824.85 0.0M
2023-04-19 801.00 820.00 780.25 791.85 0.0M
2023-04-18 819.10 830.00 805.55 809.80 0.0M
2023-04-17 819.90 836.65 804.85 819.90 0.0M
2023-04-13 816.05 841.45 808.65 819.35 0.0M
2023-04-12 830.00 838.95 810.25 821.75 0.0M
2023-04-11 800.05 839.95 792.30 820.15 0.0M
2023-04-10 781.60 840.00 780.80 802.70 0.0M
2023-04-06 797.90 817.45 768.10 784.70 0.0M
2023-04-05 759.25 796.95 747.10 790.15 0.0M
2023-04-03 753.00 755.00 738.30 744.35 0.0M
2023-03-31 745.70 750.30 724.30 733.90 0.0M
2023-03-29 725.50 759.85 725.50 742.20 0.0M
2023-03-28 732.55 735.00 718.00 728.90 0.0M
2023-03-27 724.55 760.00 721.55 727.05 0.0M
2023-03-24 724.70 736.75 718.00 720.80 0.0M
2023-03-23 739.00 739.95 715.40 723.25 0.0M
2023-03-22 727.90 738.35 721.00 724.45 0.0M
2023-03-21 749.50 749.90 721.00 731.25 0.0M
2023-03-20 744.70 744.70 711.10 723.25 0.0M
2023-03-17 759.75 759.75 711.00 725.80 0.0M
2023-03-16 708.90 758.00 700.00 739.20 0.0M
2023-03-15 691.30 758.90 689.70 740.20 0.0M
2023-03-14 675.00 711.30 670.00 683.65 0.0M
2023-03-13 721.45 726.75 670.15 687.15 0.0M
2023-03-10 718.10 725.95 709.70 711.40 0.0M
2023-03-09 709.20 720.00 699.70 713.95 0.0M
2023-03-08 730.00 737.65 701.00 703.60 0.0M
2023-03-06 720.00 727.90 700.00 720.00 0.0M
2023-03-03 720.00 720.00 692.20 701.75 0.0M
2023-03-02 720.00 754.45 695.00 704.15 0.0M
2023-03-01 699.00 734.00 683.05 719.75 0.0M
2023-02-28 680.00 740.95 671.80 688.35 0.0M
2023-02-27 705.75 716.70 661.20 675.60 0.0M
2023-02-24 717.75 723.15 697.60 718.15 0.0M
2023-02-23 710.45 726.80 697.65 715.20 0.0M
2023-02-22 720.00 724.00 701.00 712.20 0.0M
2023-02-21 722.20 755.00 719.65 729.80 0.0M
2023-02-20 739.15 748.00 717.00 722.30 0.0M
2023-02-17 748.65 763.45 730.45 743.50 0.0M
2023-02-16 729.60 780.00 720.10 749.55 0.0M
2023-02-15 731.95 740.55 721.00 722.85 0.0M
2023-02-14 740.60 745.95 723.90 729.50 0.0M
2023-02-13 763.90 784.15 728.00 740.55 0.0M
2023-02-10 699.90 825.75 687.05 762.40 0.0M
2023-02-09 729.90 729.95 700.10 711.80 0.0M
2023-02-08 689.45 747.90 688.00 715.70 0.0M
2023-02-07 674.75 700.00 674.75 690.75 0.0M
2023-02-06 694.30 695.00 676.00 681.95 0.0M
2023-02-03 680.90 699.00 675.05 684.05 0.0M
2023-02-02 674.20 693.00 660.05 689.00 0.0M
2023-02-01 699.10 705.55 665.00 673.50 0.0M
2023-01-31 698.40 713.45 687.90 695.75 0.0M
2023-01-30 686.25 719.90 682.85 693.50 0.0M
2023-01-27 734.70 739.00 681.00 694.65 0.0M
2023-01-25 722.10 746.90 720.60 727.50 0.0M
2023-01-24 705.00 740.00 705.00 721.90 0.0M
2023-01-23 716.90 736.05 706.95 715.30 0.0M
2023-01-20 723.75 740.10 711.00 716.90 0.0M
2023-01-19 732.30 743.95 732.30 735.80 0.0M
2023-01-18 728.50 744.80 716.05 727.40 0.0M
2023-01-17 735.65 749.00 706.10 724.50 0.0M
2023-01-16 703.00 744.00 703.00 721.30 0.0M
2023-01-13 718.00 745.00 706.30 715.25 0.0M
2023-01-12 705.10 750.00 701.00 708.25 0.0M
2023-01-11 713.50 720.00 695.00 700.80 0.0M
2023-01-10 702.45 722.00 690.90 716.10 0.0M
2023-01-09 710.05 727.40 700.00 707.75 0.0M
2023-01-06 705.05 716.70 695.55 703.30 0.0M
2023-01-05 730.65 730.65 675.30 702.40 0.0M
2023-01-04 741.85 742.50 707.20 718.55 0.0M
2023-01-03 700.00 783.80 692.00 741.55 0.0M
2023-01-02 700.00 700.00 682.80 695.70 0.0M