Maris Spinners Ltd (MARI)

MARI
🏛️ 인도 →
36.33
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 89.00 91.50 86.00 89.45 0.1M
2021-12-30 79.70 84.90 78.30 84.10 0.1M
2021-12-29 77.65 79.05 77.00 78.10 0.0M
2021-12-28 80.50 80.50 76.15 77.00 0.1M
2021-12-27 79.00 81.55 75.25 77.25 0.1M
2021-12-24 87.55 87.55 75.75 76.55 0.0M
2021-12-23 77.75 82.80 77.75 79.60 0.1M
2021-12-22 72.40 81.05 72.40 76.35 0.1M
2021-12-21 77.75 82.30 76.15 79.00 0.0M
2021-12-20 87.35 87.35 76.70 77.45 0.0M
2021-12-17 92.80 96.00 82.20 84.90 0.0M
2021-12-16 84.50 92.90 84.50 87.65 0.1M
2021-12-15 78.90 85.80 77.05 84.50 0.1M
2021-12-14 90.70 90.70 77.10 78.05 0.0M
2021-12-13 81.95 86.55 80.00 85.50 0.1M
2021-12-10 79.55 84.70 75.00 78.70 0.1M
2021-12-09 73.00 77.00 69.40 77.00 0.0M
2021-12-08 70.90 71.00 69.15 70.00 0.0M
2021-12-07 71.30 73.00 67.70 71.80 0.0M
2021-12-06 71.65 71.70 69.35 70.30 0.0M
2021-12-03 73.60 73.60 70.10 71.65 0.0M
2021-12-02 74.65 74.65 70.00 71.15 0.0M
2021-12-01 74.85 74.85 71.30 72.40 0.0M
2021-11-30 76.00 76.00 70.75 71.65 0.0M
2021-11-29 73.75 73.80 69.30 73.55 0.0M
2021-11-26 70.55 70.55 67.45 70.30 0.1M
2021-11-25 68.00 68.90 64.05 67.20 0.0M
2021-11-24 70.00 70.25 65.10 65.65 0.0M
2021-11-23 64.75 67.20 64.75 67.20 0.0M
2021-11-22 66.85 67.00 63.85 64.00 0.0M
2021-11-18 68.90 68.90 65.10 67.20 0.0M
2021-11-17 69.75 69.95 66.80 67.25 0.0M
2021-11-16 66.65 69.95 66.30 69.15 0.0M
2021-11-15 71.40 71.40 66.50 66.65 0.0M
2021-11-12 70.15 71.00 68.40 69.05 0.0M
2021-11-11 76.90 77.50 70.65 72.00 0.0M
2021-11-10 72.65 73.85 70.00 73.85 0.0M
2021-11-09 67.00 70.65 67.00 70.35 0.0M
2021-11-08 66.75 67.80 64.10 67.30 0.0M
2021-11-04 66.60 67.20 66.50 66.75 0.0M
2021-11-03 62.45 65.55 62.45 65.55 0.0M
2021-11-02 62.45 62.45 61.00 62.45 0.0M
2021-11-01 57.00 59.50 55.20 59.50 0.0M
2021-10-29 58.95 58.95 54.60 56.70 0.0M
2021-10-28 60.90 60.90 56.25 56.60 0.0M
2021-10-27 56.00 58.95 55.65 58.95 0.0M
2021-10-26 59.75 59.75 55.95 56.15 0.0M
2021-10-25 59.95 60.50 57.00 57.75 0.0M
2021-10-22 57.95 60.50 56.00 58.10 0.0M
2021-10-21 54.20 57.90 54.00 57.65 0.0M
2021-10-20 56.20 60.95 56.05 56.25 0.0M
2021-10-19 63.95 63.95 57.95 59.00 0.0M
2021-10-18 64.00 64.00 60.25 60.95 0.0M
2021-10-14 64.40 64.40 60.95 63.40 0.0M
2021-10-13 65.80 67.20 63.65 64.15 0.0M
2021-10-12 67.00 67.00 65.20 65.90 0.0M
2021-10-11 67.60 67.80 66.15 67.00 0.0M
2021-10-08 68.00 71.00 65.45 67.60 0.0M
2021-10-07 69.80 69.80 67.10 68.85 0.0M
2021-10-06 66.00 69.60 66.00 66.50 0.0M
2021-10-05 68.80 68.80 62.80 66.30 0.0M
2021-10-04 66.80 66.80 65.05 65.95 0.0M
2021-10-01 63.65 63.65 58.05 63.65 0.0M
2021-09-30 57.80 60.65 56.20 60.65 0.0M
2021-09-29 55.15 58.25 55.00 57.80 0.0M
2021-09-28 55.55 56.95 55.00 55.50 0.0M
2021-09-27 54.60 57.00 53.55 56.45 0.0M
2021-09-24 55.80 57.50 55.80 56.35 0.0M
2021-09-23 53.65 58.80 53.60 57.10 0.0M
2021-09-22 55.95 56.00 52.20 56.00 0.0M
2021-09-21 58.80 58.80 53.20 53.35 0.0M
2021-09-20 56.20 60.15 56.00 56.00 0.0M
2021-09-17 60.90 61.00 56.15 57.60 0.0M
2021-09-16 55.20 60.55 55.20 58.45 0.0M
2021-09-15 59.00 61.50 56.05 57.75 0.0M
2021-09-14 63.75 63.75 57.75 59.00 0.0M
2021-09-13 61.00 61.30 58.10 60.75 0.0M
2021-09-09 61.30 61.40 60.85 61.10 0.0M
2021-09-08 56.45 61.20 56.45 60.50 0.0M
2021-09-07 59.20 60.90 56.65 59.40 0.0M
2021-09-06 61.20 61.30 58.30 59.05 0.0M
2021-09-03 60.00 61.30 59.65 60.25 0.0M
2021-09-02 61.95 63.00 61.00 61.00 0.0M
2021-09-01 62.70 62.70 59.95 61.50 0.0M
2021-08-31 58.60 63.00 58.60 60.10 0.0M
2021-08-30 57.75 60.50 57.75 60.50 0.0M
2021-08-27 59.90 59.90 57.20 57.65 0.0M
2021-08-26 60.45 60.45 55.80 58.40 0.0M
2021-08-25 58.00 58.45 56.95 58.05 0.0M
2021-08-24 50.45 55.70 50.45 55.70 0.0M
2021-08-23 56.50 56.50 53.10 53.10 0.0M
2021-08-20 55.25 59.65 55.25 55.85 0.0M
2021-08-18 58.20 63.65 58.15 58.15 0.0M
2021-08-17 61.55 65.60 61.10 61.20 0.0M
2021-08-16 63.25 65.95 63.25 64.25 0.0M
2021-08-13 70.00 73.55 66.55 66.55 0.0M
2021-08-12 66.00 71.90 65.90 70.05 0.0M
2021-08-11 70.20 70.60 69.35 69.35 0.0M
2021-08-10 75.50 76.05 72.95 72.95 0.0M
2021-08-09 76.80 77.75 72.60 76.75 0.0M
2021-08-06 75.00 75.00 72.45 74.05 0.0M
2021-08-05 78.80 78.80 76.25 76.25 0.0M
2021-08-04 85.00 85.00 78.85 80.25 0.0M
2021-08-03 82.75 83.20 80.05 83.00 0.0M
2021-08-02 79.00 79.35 75.60 79.25 0.0M
2021-07-30 74.30 76.30 69.15 75.60 0.1M
2021-07-29 74.45 74.55 71.30 72.70 0.0M
2021-07-28 73.90 73.90 68.15 72.90 0.0M
2021-07-27 74.00 75.00 69.95 71.00 0.0M
2021-07-26 72.60 76.70 70.00 73.60 0.0M
2021-07-23 79.30 79.30 72.55 73.30 0.0M
2021-07-22 76.20 78.30 70.90 76.35 0.0M
2021-07-20 74.20 74.60 68.55 74.60 0.1M
2021-07-19 71.05 71.05 71.05 71.05 0.0M
2021-07-16 67.70 67.70 67.70 67.70 0.0M
2021-07-15 64.50 64.50 58.40 64.50 0.1M
2021-07-14 61.60 61.60 56.00 61.45 0.1M
2021-07-13 58.70 58.70 58.70 58.70 0.0M
2021-07-12 55.95 55.95 55.95 55.95 0.0M
2021-07-09 53.25 53.30 52.70 53.30 0.0M
2021-07-08 50.80 50.80 50.00 50.80 0.1M
2021-07-07 48.40 48.40 48.10 48.40 0.2M
2021-07-06 46.10 46.10 46.10 46.10 0.2M
2021-07-05 45.40 45.40 43.25 43.95 0.1M
2021-07-02 43.25 43.25 43.25 43.25 0.0M
2021-07-01 41.65 42.45 40.85 42.45 0.0M
2021-06-30 43.35 43.35 41.65 41.65 0.0M
2021-06-29 41.00 42.60 41.00 42.50 0.0M
2021-06-28 41.80 41.80 41.80 41.80 0.0M
2021-06-25 42.65 42.65 42.65 42.65 0.0M
2021-06-24 43.50 43.50 43.50 43.50 0.0M
2021-06-23 44.35 44.35 44.35 44.35 0.0M
2021-06-22 46.15 46.15 45.25 45.25 0.0M
2021-06-21 46.15 46.15 46.15 46.15 0.0M
2021-06-18 47.05 47.05 47.05 47.05 0.0M
2021-06-17 48.00 48.00 48.00 48.00 0.0M
2021-06-16 49.00 49.00 48.90 48.90 0.0M
2021-06-15 49.00 49.00 49.00 49.00 0.0M
2021-06-14 49.00 49.00 49.00 49.00 0.0M
2021-06-11 51.20 51.20 50.00 50.00 0.0M
2021-06-10 50.85 50.85 49.90 50.20 0.0M
2021-06-09 49.50 50.45 49.50 49.90 0.0M
2021-06-08 49.50 49.50 49.50 49.50 0.0M
2021-06-07 45.35 48.55 45.35 48.55 0.0M
2021-06-04 46.25 46.25 42.00 46.25 0.0M
2021-06-03 45.05 45.05 40.85 44.05 0.0M
2021-06-02 42.95 42.95 41.00 42.95 0.0M
2021-06-01 40.80 40.95 38.15 40.95 0.0M
2021-05-31 35.85 39.00 35.85 39.00 0.0M
2021-05-28 37.20 37.20 36.00 37.15 0.0M
2021-05-27 32.75 35.45 32.75 35.45 0.0M
2021-05-26 33.80 34.00 33.80 33.80 0.0M
2021-05-25 33.80 33.80 33.80 33.80 0.0M
2021-05-24 32.00 32.20 30.70 32.20 0.0M
2021-05-21 30.70 30.70 29.90 30.70 0.0M
2021-05-20 29.70 29.70 29.20 29.25 0.0M
2021-05-19 27.90 28.35 26.30 28.30 0.0M
2021-05-18 26.90 27.00 25.50 27.00 0.0M
2021-05-17 28.85 28.85 26.15 26.15 0.0M
2021-05-14 27.90 27.90 25.70 27.50 0.0M
2021-05-12 27.50 27.50 26.40 27.00 0.0M
2021-05-11 26.50 27.75 26.50 27.75 0.0M
2021-05-10 27.00 27.00 26.05 26.50 0.0M
2021-05-07 30.20 30.20 27.40 27.40 0.0M
2021-05-05 28.80 28.80 28.80 28.80 0.0M
2021-04-30 27.50 27.50 27.45 27.45 0.0M
2021-04-29 27.85 28.95 27.85 28.85 0.0M
2021-04-28 27.90 27.90 25.30 27.85 0.0M
2021-04-27 26.60 26.60 26.60 26.60 0.0M
2021-04-26 28.00 28.00 27.95 27.95 0.0M
2021-04-22 27.20 27.20 26.50 27.00 0.0M
2021-04-20 26.30 27.80 25.20 27.75 0.0M
2021-04-19 28.90 28.90 26.50 26.50 0.0M
2021-04-16 28.00 28.00 27.55 27.55 0.0M
2021-04-15 29.00 29.00 29.00 29.00 0.0M
2021-04-13 30.95 30.95 29.00 29.00 0.0M
2021-04-12 31.00 32.65 29.55 29.55 0.0M
2021-04-09 34.30 34.30 31.10 31.10 0.0M
2021-04-08 31.30 32.70 31.30 32.70 0.0M
2021-04-07 28.50 31.30 28.50 31.30 0.0M
2021-04-06 29.95 29.95 29.95 29.95 0.0M
2021-04-05 28.65 28.65 25.95 28.60 0.0M
2021-04-01 27.35 27.35 27.30 27.30 0.0M
2021-03-31 26.00 26.70 26.00 26.45 0.0M
2021-03-30 25.75 25.75 25.70 25.70 0.0M
2021-03-26 24.00 24.65 24.00 24.65 0.0M
2021-03-24 21.50 23.60 21.50 23.50 0.0M
2021-03-23 22.50 22.50 22.50 22.50 0.0M
2021-03-22 23.55 23.55 23.55 23.55 0.0M
2021-03-19 24.75 24.75 24.75 24.75 0.0M
2021-03-18 26.05 26.05 26.05 26.05 0.0M
2021-03-17 27.40 27.40 27.40 27.40 0.0M
2021-03-16 28.80 28.80 28.80 28.80 0.0M
2021-03-15 30.30 31.25 30.30 30.30 0.0M
2021-03-12 33.50 33.50 31.85 31.85 0.0M
2021-03-10 37.00 37.00 33.50 33.50 0.0M
2021-03-09 33.20 35.25 31.95 35.25 0.0M
2021-03-08 33.60 33.60 33.60 33.60 0.0M
2021-03-05 32.55 32.55 29.45 32.00 0.0M
2021-03-04 31.00 33.60 30.40 31.00 0.0M
2021-03-03 31.40 33.60 31.40 32.00 0.0M
2021-03-02 32.50 32.50 30.40 32.00 0.0M
2021-03-01 32.00 32.00 29.00 31.95 0.0M
2021-02-26 31.25 31.25 30.50 30.50 0.0M
2021-02-25 30.05 30.05 27.50 29.90 0.0M
2021-02-24 28.65 28.65 25.95 28.65 0.0M
2021-02-23 27.30 27.30 27.30 27.30 0.0M
2021-02-22 26.00 26.00 26.00 26.00 0.0M
2021-02-19 24.80 24.80 23.65 24.80 0.0M
2021-02-18 23.65 23.65 23.65 23.65 0.0M
2021-02-17 22.55 22.55 22.55 22.55 0.0M
2021-02-16 21.50 21.50 21.50 21.50 0.0M
2021-02-15 20.50 20.50 20.50 20.50 0.0M
2021-02-11 19.55 19.55 19.55 19.55 0.0M
2021-02-10 18.65 18.65 18.65 18.65 0.0M
2021-02-09 17.80 18.65 17.80 18.65 0.0M
2021-02-08 18.30 18.30 17.80 17.80 0.0M
2021-02-05 17.45 17.45 16.95 17.45 0.0M
2021-01-27 16.65 16.65 16.65 16.65 0.0M
2021-01-22 16.95 16.95 16.95 16.95 0.0M
2021-01-21 17.20 17.20 16.95 17.15 0.0M
2021-01-20 17.20 17.20 17.20 17.20 0.0M
2021-01-19 16.90 16.90 16.90 16.90 0.0M
2021-01-15 16.90 16.90 16.90 16.90 0.0M
2021-01-14 16.90 16.90 16.90 16.90 0.0M
2021-01-13 16.90 16.90 16.90 16.90 0.0M
2021-01-12 16.90 16.90 16.90 16.90 0.0M
2021-01-11 16.85 17.15 16.85 16.90 0.0M
2021-01-08 17.10 17.10 16.85 16.85 0.0M
2021-01-07 17.50 17.50 17.15 17.15 0.0M
2021-01-06 17.85 17.85 17.50 17.50 0.0M
2021-01-05 17.85 17.85 17.85 17.85 0.0M
2021-01-04 18.55 18.60 18.20 18.20 0.0M
2021-01-01 19.25 19.25 18.55 18.55 0.0M