Modipon Ltd (MDPN)

MDPN
🏛️ 인도 →
39.19
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 37.75 39.75 37.75 39.45 0.0M
2022-12-29 40.95 40.95 38.20 38.40 0.0M
2022-12-28 39.95 40.15 36.60 40.15 0.0M
2022-12-27 37.10 39.95 37.10 38.35 0.0M
2022-12-26 38.90 38.95 38.90 38.95 0.0M
2022-12-23 38.50 38.50 37.10 37.10 0.0M
2022-12-22 41.10 41.10 39.05 39.05 0.0M
2022-12-21 41.35 41.50 41.10 41.10 0.0M
2022-12-20 45.50 46.40 43.25 43.25 0.0M
2022-12-19 44.65 46.75 42.70 45.50 0.0M
2022-12-16 44.70 47.80 44.65 44.65 0.0M
2022-12-15 47.20 48.90 46.95 46.95 0.0M
2022-12-14 50.55 51.35 49.40 49.40 0.0M
2022-12-13 55.80 56.00 50.30 51.95 0.0M
2022-12-12 50.40 54.30 45.40 51.00 0.0M
2022-12-09 49.45 50.35 47.00 49.40 0.0M
2022-12-08 42.90 45.80 42.60 45.80 0.0M
2022-12-07 45.55 45.55 41.55 41.65 0.0M
2022-12-06 43.00 43.50 39.85 41.55 0.0M
2022-12-05 42.00 42.00 38.70 41.75 0.0M
2022-12-02 39.00 40.60 38.60 40.50 0.0M
2022-12-01 37.85 39.00 37.00 39.00 0.0M
2022-11-30 36.05 37.80 36.05 37.40 0.0M
2022-11-29 38.70 38.70 35.60 36.05 0.0M
2022-11-28 36.90 36.90 36.90 36.90 0.0M
2022-11-25 34.85 35.15 34.85 35.15 0.0M
2022-11-24 36.25 36.25 33.35 33.50 0.0M
2022-11-23 32.00 34.70 32.00 34.70 0.0M
2022-11-22 31.35 34.35 31.35 33.05 0.0M
2022-11-21 32.75 32.75 31.05 32.75 0.0M
2022-11-18 32.50 33.00 31.15 31.20 0.0M
2022-11-17 34.00 34.00 32.50 32.50 0.0M
2022-11-16 33.25 33.50 33.25 33.40 0.0M
2022-11-15 34.75 36.00 34.55 34.70 0.0M
2022-11-14 36.95 36.95 34.85 36.35 0.0M
2022-11-11 35.00 36.50 34.40 36.25 0.0M
2022-11-10 36.95 36.95 35.00 35.60 0.0M
2022-11-09 37.95 37.95 35.10 36.55 0.0M
2022-11-07 36.15 37.80 35.15 36.70 0.0M
2022-11-04 36.75 37.30 35.85 36.60 0.0M
2022-11-03 33.05 35.70 32.55 35.55 0.0M
2022-11-02 32.15 34.55 32.15 34.10 0.0M
2022-11-01 34.05 35.00 33.30 33.45 0.0M
2022-10-31 34.75 35.95 34.15 34.75 0.0M
2022-10-28 35.40 35.50 35.00 35.45 0.0M
2022-10-27 35.00 35.95 34.50 34.50 0.0M
2022-10-24 35.35 38.85 35.30 36.25 0.0M
2022-10-21 36.85 37.50 34.60 37.10 0.0M
2022-10-20 36.95 36.95 36.00 36.00 0.0M
2022-10-19 36.00 36.60 35.15 35.25 0.0M
2022-10-18 33.35 35.15 33.20 35.15 0.0M
2022-10-17 33.20 35.40 33.20 33.50 0.0M
2022-10-14 35.15 35.90 34.50 34.80 0.0M
2022-10-13 36.30 36.45 34.15 34.20 0.0M
2022-10-12 35.40 35.75 35.40 35.55 0.0M
2022-10-11 34.20 35.80 34.20 35.80 0.0M
2022-10-10 35.80 35.80 35.80 35.80 0.0M
2022-10-07 34.75 35.80 34.60 35.40 0.0M
2022-10-06 34.10 35.70 33.30 35.70 0.0M
2022-10-04 35.05 35.95 35.05 35.05 0.0M
2022-10-03 34.25 36.50 34.15 35.95 0.0M
2022-09-30 34.75 35.00 34.75 35.00 0.0M
2022-09-29 36.00 36.00 34.75 34.75 0.0M
2022-09-28 36.90 36.95 34.60 34.85 0.0M
2022-09-27 33.70 36.40 33.70 36.20 0.0M
2022-09-26 37.10 37.10 34.70 34.90 0.0M
2022-09-23 35.50 37.90 35.50 36.35 0.0M
2022-09-22 35.50 37.15 35.50 36.30 0.0M
2022-09-21 35.25 36.95 34.70 35.40 0.0M
2022-09-20 35.80 36.20 35.15 36.10 0.0M
2022-09-19 35.05 35.85 34.25 34.50 0.0M
2022-09-16 36.25 36.25 34.00 34.65 0.0M
2022-09-15 36.25 36.25 34.15 35.00 0.0M
2022-09-14 36.95 37.00 35.00 35.20 0.0M
2022-09-13 37.80 37.80 36.00 36.20 0.0M
2022-09-12 37.50 37.80 37.50 37.80 0.0M
2022-09-09 34.30 36.80 34.30 36.75 0.0M
2022-09-08 36.00 37.75 34.40 35.05 0.0M
2022-09-07 35.50 36.00 34.50 36.00 0.0M
2022-09-06 36.60 36.60 35.05 35.30 0.0M
2022-09-05 35.75 36.80 34.05 36.00 0.0M
2022-09-02 36.20 36.65 35.75 35.75 0.0M
2022-09-01 37.65 37.80 34.30 37.60 0.0M
2022-08-30 35.70 36.80 35.65 36.00 0.0M
2022-08-29 40.75 40.75 37.50 37.50 0.0M
2022-08-26 39.20 39.60 37.25 39.45 0.0M
2022-08-25 39.00 42.55 35.30 37.85 0.0M
2022-08-24 38.70 38.70 35.50 38.70 0.0M
2022-08-23 31.00 35.20 30.85 35.20 0.0M
2022-08-22 32.50 32.50 31.85 32.00 0.0M
2022-08-19 32.65 32.65 27.55 31.85 0.0M
2022-08-18 28.90 31.25 28.90 30.00 0.0M
2022-08-17 30.70 31.25 30.60 31.25 0.0M
2022-08-16 28.75 31.00 28.75 30.80 0.0M
2022-08-12 27.95 28.75 27.05 28.70 0.0M
2022-08-11 27.20 28.45 27.20 28.25 0.0M
2022-08-10 28.85 29.30 27.15 28.25 0.0M
2022-08-08 28.50 28.95 28.50 28.85 0.0M
2022-08-05 29.70 29.75 26.90 28.50 0.0M
2022-08-04 27.65 29.45 27.65 29.35 0.0M
2022-08-03 28.80 28.80 28.00 28.50 0.0M
2022-08-02 27.85 28.20 27.15 28.20 0.0M
2022-08-01 28.70 28.70 27.75 28.00 0.0M
2022-07-29 28.25 29.50 27.35 27.70 0.0M
2022-07-28 30.45 30.45 28.25 28.25 0.0M
2022-07-27 29.30 29.80 28.85 29.70 0.0M
2022-07-26 28.80 29.70 28.25 29.05 0.0M
2022-07-25 30.50 30.50 28.75 29.05 0.0M
2022-07-22 30.45 30.75 29.10 30.10 0.0M
2022-07-21 30.40 30.85 28.85 29.50 0.0M
2022-07-20 31.75 31.75 29.70 30.35 0.0M
2022-07-19 29.55 31.65 29.55 30.60 0.0M
2022-07-18 30.85 30.85 29.80 30.30 0.0M
2022-07-15 31.30 31.30 28.75 29.55 0.0M
2022-07-14 30.50 31.95 29.65 30.05 0.0M
2022-07-13 29.95 31.90 29.95 30.80 0.0M
2022-07-12 31.25 31.80 30.45 30.45 0.0M
2022-07-11 34.20 34.20 31.95 32.05 0.0M
2022-07-08 32.40 35.35 32.40 33.60 0.0M
2022-07-07 35.90 35.90 33.60 33.90 0.0M
2022-07-06 36.10 36.45 35.05 35.35 0.0M
2022-07-05 35.30 36.80 34.15 36.75 0.0M
2022-07-04 36.55 36.55 35.00 35.30 0.0M
2022-07-01 34.55 36.75 34.55 36.75 0.0M
2022-06-30 36.75 36.75 35.10 35.10 0.0M
2022-06-29 33.55 36.70 33.55 35.05 0.0M
2022-06-28 35.65 35.65 35.00 35.05 0.0M
2022-06-27 37.20 37.20 34.30 35.65 0.0M
2022-06-24 34.00 35.85 34.00 35.45 0.0M
2022-06-23 34.05 35.65 34.00 34.15 0.0M
2022-06-22 39.45 39.45 35.75 35.75 0.0M
2022-06-21 34.15 37.60 34.10 37.60 0.0M
2022-06-20 38.95 38.95 35.85 35.85 0.0M
2022-06-17 39.65 41.35 37.70 37.70 0.0M
2022-06-16 41.65 43.70 39.60 39.65 0.0M
2022-06-15 41.65 41.65 41.65 41.65 0.0M
2022-06-14 43.75 48.15 43.75 43.80 0.0M
2022-06-13 48.40 48.40 46.00 46.00 0.0M
2022-06-10 43.85 48.40 43.85 48.40 0.0M
2022-06-09 46.15 47.20 46.00 46.10 0.0M
2022-06-08 50.85 50.85 48.40 48.40 0.0M
2022-06-07 54.20 54.20 49.20 50.90 0.0M
2022-06-06 51.70 51.70 51.70 51.70 0.0M
2022-06-03 49.25 49.25 47.90 49.25 0.0M
2022-06-02 46.95 46.95 46.95 46.95 0.0M
2022-06-01 44.75 44.75 44.75 44.75 0.0M
2022-05-31 42.65 42.65 42.65 42.65 0.0M
2022-05-30 40.65 40.65 36.90 40.65 0.0M
2022-05-27 35.40 39.00 35.30 38.75 0.0M
2022-05-26 38.35 38.35 37.15 37.15 0.0M
2022-05-25 39.10 39.10 39.10 39.10 0.0M
2022-05-24 43.30 43.30 41.15 41.15 0.0M
2022-05-23 47.15 47.15 43.30 43.30 0.0M
2022-05-20 47.90 47.90 45.55 45.55 0.0M
2022-05-19 50.85 50.85 46.30 47.90 0.0M
2022-05-18 48.55 50.85 46.15 48.70 0.0M
2022-05-17 48.50 53.55 48.45 48.55 0.0M
2022-05-16 47.65 51.00 46.20 51.00 0.0M
2022-05-13 48.65 50.15 48.60 48.60 0.0M
2022-05-12 51.20 52.75 51.15 51.15 0.0M
2022-05-11 53.80 53.80 53.80 53.80 0.0M
2022-05-10 56.60 56.60 56.60 56.60 0.0M
2022-05-09 59.55 59.55 59.55 59.55 0.0M
2022-05-06 64.00 64.00 62.65 62.65 0.0M
2022-05-05 67.95 67.95 65.90 65.90 0.0M
2022-05-04 69.35 69.35 69.35 69.35 0.0M
2022-05-02 72.95 72.95 72.95 72.95 0.0M
2022-04-29 76.75 79.15 76.75 76.75 0.0M
2022-04-28 80.75 80.75 80.75 80.75 0.0M
2022-04-27 84.95 84.95 84.95 84.95 0.0M
2022-04-26 89.40 89.40 89.40 89.40 0.0M
2022-04-25 94.10 94.10 94.10 94.10 0.0M
2022-04-22 104.45 104.45 99.05 99.05 0.0M
2022-04-21 104.20 104.25 94.35 104.25 0.0M
2022-04-20 93.10 99.30 93.10 99.30 0.0M
2022-04-19 91.00 91.15 83.20 90.30 0.0M
2022-04-18 82.80 82.90 78.50 82.90 0.0M
2022-04-13 66.20 75.40 66.20 75.40 0.0M
2022-04-12 50.05 62.85 47.10 62.85 0.0M
2022-04-11 56.90 56.90 47.05 52.40 0.0M
2022-04-08 48.00 52.75 47.70 48.75 0.0M
2022-04-07 49.65 53.90 48.00 49.90 0.0M
2022-04-06 49.30 49.80 46.55 48.65 0.0M
2022-04-05 46.00 53.90 45.10 51.35 0.0M
2022-04-04 45.10 49.00 45.10 49.00 0.0M
2022-04-01 48.75 48.75 44.00 47.75 0.0M
2022-03-31 48.40 48.40 43.60 46.00 0.0M
2022-03-30 49.95 50.00 42.55 45.50 0.0M
2022-03-29 47.15 47.45 44.40 45.60 0.0M
2022-03-28 47.85 48.35 42.55 47.15 0.0M
2022-03-25 42.50 46.70 42.50 44.00 0.0M
2022-03-24 46.15 46.75 42.70 43.40 0.0M
2022-03-23 49.70 50.00 45.80 46.20 0.0M
2022-03-22 50.00 50.00 46.05 49.75 0.0M
2022-03-21 53.45 53.45 45.50 46.90 0.0M
2022-03-17 45.05 52.45 45.05 49.35 0.0M
2022-03-16 49.95 49.95 45.10 47.85 0.0M
2022-03-15 44.60 48.40 44.00 45.70 0.0M
2022-03-14 49.00 52.75 48.70 48.85 0.0M
2022-03-11 53.75 53.80 50.80 53.30 0.0M
2022-03-10 51.00 54.45 48.60 48.95 0.0M
2022-03-09 52.30 52.30 48.10 51.35 0.0M
2022-03-08 63.20 63.20 52.20 52.20 0.0M
2022-03-07 55.00 58.00 50.55 58.00 0.0M
2022-03-04 41.05 49.40 41.05 48.35 0.0M
2022-03-03 42.00 45.00 40.75 41.20 0.0M
2022-03-02 45.70 45.70 41.40 42.00 0.0M
2022-02-28 46.70 47.25 40.20 44.35 0.0M
2022-02-25 37.10 39.55 37.10 39.55 0.0M
2022-02-24 39.00 39.00 38.00 38.00 0.0M
2022-02-23 41.90 41.90 40.00 40.20 0.0M
2022-02-22 38.00 42.00 38.00 42.00 0.0M
2022-02-21 43.00 43.00 40.05 41.15 0.0M
2022-02-18 45.05 45.05 43.00 43.00 0.0M
2022-02-17 47.35 47.35 43.55 45.00 0.0M
2022-02-16 48.30 48.30 47.95 47.95 0.0M
2022-02-11 45.20 48.40 44.50 45.00 0.0M
2022-02-10 43.65 49.00 43.65 45.20 0.0M
2022-02-09 47.35 49.95 46.00 49.55 0.0M
2022-02-08 46.75 52.45 46.75 47.35 0.0M
2022-02-07 48.00 52.80 43.65 51.20 0.0M
2022-02-04 45.10 48.00 45.10 48.00 0.0M
2022-02-03 45.00 48.00 43.40 48.00 0.0M
2022-02-02 43.25 48.00 41.70 47.70 0.0M
2022-02-01 48.40 48.40 45.65 45.75 0.0M
2022-01-31 45.65 48.75 44.85 47.45 0.0M
2022-01-28 48.25 48.25 44.15 44.85 0.0M
2022-01-27 49.00 49.00 44.00 48.30 0.0M
2022-01-25 48.50 49.50 42.75 48.80 0.0M
2022-01-24 48.45 48.45 45.00 45.15 0.0M
2022-01-21 49.00 49.00 47.05 47.05 0.0M
2022-01-20 49.25 49.25 47.00 47.05 0.0M
2022-01-19 47.75 51.00 47.75 49.25 0.0M
2022-01-18 51.00 51.00 45.30 50.30 0.0M
2022-01-17 51.80 51.80 46.55 47.25 0.0M
2022-01-14 51.50 51.50 47.00 47.55 0.0M
2022-01-13 51.50 51.50 47.50 47.90 0.0M
2022-01-12 51.00 52.35 48.00 50.75 0.0M
2022-01-11 49.90 52.60 47.30 47.60 0.0M
2022-01-10 48.15 50.50 48.15 48.45 0.0M
2022-01-07 49.30 50.30 47.95 48.20 0.0M
2022-01-06 47.00 50.50 47.00 50.30 0.0M
2022-01-05 49.35 49.90 46.00 49.30 0.0M
2022-01-04 50.95 50.95 47.30 49.35 0.0M
2022-01-03 47.95 48.70 43.05 47.35 0.0M