MEP Infrastructure Developers Ltd (MPIN)

MPIN
🏛️ 인도 →
1.91
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-30 2.85 2.86 2.85 2.85 0.1M
2024-12-23 3.00 3.00 3.00 3.00 0.0M
2024-12-16 3.16 3.49 3.16 3.16 0.1M
2024-12-09 3.33 3.33 3.33 3.33 0.0M
2024-12-02 3.51 3.51 3.51 3.51 0.0M
2024-11-25 3.70 3.70 3.70 3.70 0.1M
2024-11-18 3.90 3.90 3.90 3.90 0.0M
2024-11-11 4.11 4.11 4.11 4.11 0.0M
2024-11-04 4.32 4.33 3.92 4.33 0.7M
2024-11-01 4.13 4.13 4.13 4.13 0.2M
2024-10-31 3.85 3.94 3.76 3.94 0.3M
2024-10-30 3.75 3.76 3.74 3.76 0.3M
2024-10-29 3.54 3.59 3.45 3.59 0.1M
2024-10-28 3.16 3.44 3.16 3.42 0.3M
2024-10-25 3.35 3.39 3.09 3.28 0.5M
2024-10-24 2.95 3.23 2.94 3.23 0.4M
2024-10-23 3.10 3.20 3.07 3.08 1.1M
2024-10-22 3.24 3.34 3.24 3.24 0.6M
2024-10-21 3.55 3.56 3.42 3.42 0.4M
2024-10-18 3.36 3.61 3.26 3.60 2.3M
2024-10-17 3.44 3.44 3.44 3.44 0.4M
2024-10-16 3.63 3.63 3.63 3.63 0.6M
2024-10-15 3.83 3.83 3.83 3.83 0.4M
2024-10-14 4.04 4.04 4.04 4.04 0.6M
2024-10-11 3.85 4.26 3.85 4.26 3.4M
2024-10-10 4.06 4.06 4.06 4.06 0.4M
2024-10-09 4.28 4.28 4.28 4.28 0.1M
2024-10-08 4.51 4.51 4.51 4.51 0.2M
2024-10-07 4.75 4.75 4.75 4.75 0.2M
2024-10-04 5.01 5.01 5.01 5.01 0.3M
2024-10-03 5.28 5.64 5.28 5.28 1.4M
2024-10-01 5.56 6.15 5.56 5.56 2.1M
2024-09-30 5.86 5.86 5.86 5.86 0.1M
2024-09-23 6.17 6.17 6.17 6.17 0.1M
2024-09-16 6.50 6.50 6.50 6.50 0.0M
2024-09-09 6.85 6.85 6.85 6.85 0.1M
2024-09-02 7.30 7.30 7.22 7.22 0.0M
2024-08-26 8.40 8.40 7.60 7.60 0.9M
2024-08-19 8.00 8.00 8.00 8.00 0.2M
2024-08-12 8.43 8.43 8.43 8.43 0.5M
2024-08-05 8.04 8.89 8.04 8.88 1.8M
2024-08-02 8.47 8.47 7.90 8.47 1.4M
2024-08-01 8.07 8.07 8.07 8.07 0.2M
2024-07-31 7.69 7.69 7.69 7.69 0.0M
2024-07-30 7.33 7.33 7.33 7.33 0.0M
2024-07-29 6.99 6.99 6.99 6.99 0.1M
2024-07-26 6.66 6.66 6.66 6.66 0.1M
2024-07-25 6.53 6.53 6.53 6.53 0.0M
2024-07-24 6.35 6.41 6.35 6.41 0.3M
2024-07-23 6.26 6.29 6.26 6.29 0.1M
2024-07-22 6.39 6.39 6.39 6.39 0.1M
2024-07-19 6.63 6.63 6.50 6.53 0.1M
2024-07-18 6.63 6.65 6.63 6.64 0.1M
2024-07-16 6.82 6.82 6.77 6.77 0.1M
2024-07-15 6.84 6.93 6.84 6.90 0.1M
2024-07-12 7.00 7.00 6.98 6.98 0.1M
2024-07-11 7.00 7.00 6.86 7.00 0.2M
2024-07-10 6.96 7.06 6.96 7.00 0.2M
2024-07-09 7.11 7.11 7.11 7.11 0.1M
2024-07-08 7.28 7.28 7.26 7.26 0.2M
2024-07-05 7.39 7.41 7.39 7.41 0.3M
2024-07-04 7.60 7.60 7.55 7.55 0.1M
2024-07-03 7.70 7.70 7.59 7.60 0.2M
2024-07-02 7.75 7.75 7.75 7.75 0.1M
2024-07-01 7.91 7.91 7.91 7.91 0.1M
2024-06-28 8.08 8.08 8.08 8.08 0.1M
2024-06-27 8.25 8.25 8.25 8.25 0.1M
2024-06-26 8.42 8.42 8.42 8.42 0.1M
2024-06-25 8.60 8.60 8.60 8.60 0.2M
2024-06-24 8.78 8.78 8.78 8.78 0.0M
2024-06-21 8.96 8.96 8.96 8.96 0.0M
2024-06-20 9.15 9.15 9.15 9.15 0.0M
2024-06-19 9.34 9.34 9.34 9.34 0.3M
2024-06-18 9.54 9.54 9.32 9.54 0.4M
2024-06-14 9.09 9.09 8.85 9.09 0.4M
2024-06-13 8.45 8.66 8.45 8.66 0.3M
2024-06-12 7.90 8.25 7.87 8.25 0.4M
2024-06-11 7.82 8.00 7.75 7.86 0.2M
2024-06-10 8.05 8.05 7.75 7.82 0.2M
2024-06-07 7.90 8.10 7.75 7.90 0.2M
2024-06-06 8.00 8.20 7.90 7.95 0.2M
2024-06-05 7.40 8.10 7.40 8.05 0.3M
2024-06-04 8.40 8.40 7.75 7.75 0.3M
2024-06-03 8.20 8.20 8.00 8.15 0.3M
2024-05-31 7.85 8.10 7.50 7.85 0.2M
2024-05-30 7.90 8.00 7.60 7.85 0.2M
2024-05-29 8.00 8.20 7.70 7.85 0.2M
2024-05-28 8.25 8.25 7.90 8.00 0.2M
2024-05-27 8.25 8.25 7.90 8.15 0.2M
2024-05-24 8.15 8.20 7.90 8.05 0.1M
2024-05-23 8.40 8.40 7.95 8.15 0.3M
2024-05-22 8.20 8.35 8.00 8.15 0.2M
2024-05-21 8.45 8.50 8.10 8.15 0.2M
2024-05-18 8.10 8.50 7.85 8.45 0.2M
2024-05-17 8.20 8.25 8.00 8.10 0.2M
2024-05-16 8.35 8.40 7.90 8.20 0.1M
2024-05-15 8.50 8.50 8.10 8.15 0.1M
2024-05-14 7.50 8.15 7.50 8.15 0.1M
2024-05-13 8.15 8.30 7.75 7.80 0.3M
2024-05-10 8.20 8.20 7.75 8.15 0.2M
2024-05-09 8.15 8.15 7.75 7.85 0.3M
2024-05-08 8.05 8.35 8.05 8.05 0.6M
2024-05-07 9.00 9.00 8.45 8.45 0.3M
2024-05-06 9.00 9.25 8.75 8.90 0.4M
2024-05-03 8.80 8.95 8.70 8.90 0.8M
2024-05-02 8.35 8.55 8.05 8.55 1.7M
2024-04-30 7.80 8.15 7.80 8.15 0.4M
2024-04-29 7.95 8.00 7.60 7.80 0.8M
2024-04-26 8.40 8.40 8.00 8.00 0.7M
2024-04-25 8.45 9.00 8.30 8.40 0.4M
2024-04-24 8.50 8.65 8.25 8.65 1.4M
2024-04-23 7.85 8.25 7.50 8.25 3.5M
2024-04-22 8.25 8.55 7.90 7.90 1.4M
2024-04-19 8.20 8.50 8.20 8.30 1.2M
2024-04-18 8.90 9.20 8.60 8.60 1.2M
2024-04-16 9.15 9.65 8.95 9.05 1.6M
2024-04-15 10.20 10.20 9.40 9.40 1.4M
2024-04-12 9.50 10.50 9.50 9.90 1.8M
2024-04-10 10.15 10.45 10.00 10.00 0.7M
2024-04-09 9.55 10.55 9.55 10.50 1.8M
2024-04-08 10.05 10.05 10.05 10.05 0.8M
2024-04-05 10.55 10.80 10.55 10.55 1.0M
2024-04-04 11.15 11.75 11.10 11.10 2.0M
2024-04-03 12.50 12.50 11.65 11.65 1.0M
2024-04-02 11.40 12.55 11.40 12.25 0.5M
2024-04-01 10.95 12.05 10.95 12.00 0.6M
2024-03-28 12.10 12.10 11.05 11.50 0.7M
2024-03-27 12.10 12.35 11.50 11.55 1.3M
2024-03-26 12.30 13.10 12.00 12.10 0.8M
2024-03-22 12.20 12.50 12.20 12.50 0.9M
2024-03-21 11.00 11.95 10.90 11.95 1.2M
2024-03-20 11.05 11.45 10.55 11.40 0.8M
2024-03-19 9.95 10.95 9.95 10.95 2.1M
2024-03-18 10.45 10.45 10.45 10.45 0.2M
2024-03-15 11.00 11.00 11.00 11.00 0.2M
2024-03-14 11.55 11.55 11.55 11.55 0.3M
2024-03-13 12.15 12.15 12.15 12.15 0.1M
2024-03-12 12.75 12.75 12.75 12.75 0.1M
2024-03-11 14.00 14.00 13.40 13.40 0.0M
2024-03-07 13.00 14.30 13.00 14.10 1.0M
2024-03-06 13.65 13.65 13.65 13.65 0.0M
2024-03-05 14.35 14.85 14.35 14.35 0.2M
2024-03-04 15.95 15.95 14.45 15.10 0.3M
2024-03-02 15.50 15.50 14.95 15.15 0.0M
2024-03-01 15.10 15.80 14.90 15.35 0.2M
2024-02-29 15.10 15.60 15.05 15.10 0.2M
2024-02-28 16.00 16.05 15.65 15.65 0.5M
2024-02-27 16.70 17.10 16.15 16.45 0.2M
2024-02-26 15.60 16.75 15.60 16.30 0.4M
2024-02-23 16.20 16.25 15.50 16.20 0.3M
2024-02-22 16.00 16.10 15.50 15.75 0.4M
2024-02-21 15.80 16.90 15.70 15.90 0.5M
2024-02-20 16.85 17.70 16.35 16.45 0.4M
2024-02-19 17.20 17.95 16.85 17.20 0.8M
2024-02-16 17.55 18.45 17.30 17.70 0.5M
2024-02-15 18.40 19.35 18.05 18.20 0.4M
2024-02-14 18.70 20.60 18.70 18.75 0.9M
2024-02-13 20.65 21.00 19.65 19.65 0.9M
2024-02-12 21.00 22.25 20.15 20.65 2.9M
2024-02-09 20.50 21.25 19.30 21.20 5.9M
2024-02-08 19.70 20.25 18.40 20.25 6.5M
2024-02-07 18.15 18.45 17.35 18.45 4.0M
2024-02-06 16.25 16.80 15.65 16.80 1.8M
2024-02-05 16.15 16.60 15.90 16.00 0.9M
2024-02-02 15.95 16.60 15.80 16.05 1.2M
2024-02-01 16.90 16.95 15.85 15.95 1.1M
2024-01-31 16.35 16.60 15.25 16.50 2.5M
2024-01-30 15.35 15.85 15.35 15.85 0.8M
2024-01-29 15.20 15.25 14.15 15.10 0.7M
2024-01-25 14.50 14.95 14.00 14.80 0.3M
2024-01-24 14.80 14.95 13.60 14.40 0.3M
2024-01-23 15.40 15.40 14.25 14.30 0.7M
2024-01-20 15.60 15.70 14.90 15.15 0.5M
2024-01-19 15.20 15.75 14.65 15.20 0.4M
2024-01-18 15.25 15.55 14.60 15.10 0.7M
2024-01-17 15.85 15.85 15.10 15.25 0.5M
2024-01-16 16.05 16.85 15.90 15.90 1.0M
2024-01-15 16.50 17.15 16.15 16.70 1.2M
2024-01-12 16.20 16.55 15.60 16.35 1.6M
2024-01-11 15.80 16.25 15.50 15.80 1.4M
2024-01-10 15.40 15.75 14.95 15.50 0.5M
2024-01-09 15.85 16.05 15.35 15.45 0.4M
2024-01-08 15.75 16.10 15.20 15.85 0.4M
2024-01-05 15.80 16.10 15.30 15.55 0.8M
2024-01-04 15.00 15.60 14.75 15.55 0.8M
2024-01-03 14.70 15.25 14.70 14.90 0.5M
2024-01-02 15.35 15.35 14.55 14.70 0.8M
2024-01-01 15.50 15.70 15.00 15.30 0.5M