Modulex Construction Technologies Ltd (MODU)

MODU
🏛️ 인도 →
18.89
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
2022-12-30 12.87 12.95 12.07 12.29 0.1M
2022-12-29 12.99 12.99 12.51 12.61 0.0M
2022-12-28 12.90 12.90 12.60 12.72 0.0M
2022-12-27 13.19 13.20 12.40 12.55 0.1M
2022-12-26 13.25 13.38 12.55 13.10 0.0M
2022-12-23 12.63 12.98 12.23 12.86 0.0M
2022-12-22 13.33 13.33 12.10 12.31 0.0M
2022-12-21 13.57 13.60 12.80 12.82 0.1M
2022-12-20 13.54 13.54 12.85 13.42 0.1M
2022-12-19 13.34 13.40 12.61 13.24 0.0M
2022-12-16 13.27 13.27 12.83 12.89 0.0M
2022-12-15 13.29 13.39 12.81 13.01 0.0M
2022-12-14 12.85 13.29 12.45 13.13 0.1M
2022-12-13 13.08 13.08 12.65 12.90 0.0M
2022-12-12 13.04 13.04 12.56 12.73 0.0M
2022-12-09 12.73 12.94 12.34 12.60 0.0M
2022-12-08 12.79 12.80 12.40 12.49 0.0M
2022-12-07 12.99 12.99 12.45 12.52 0.0M
2022-12-06 13.39 13.39 12.56 12.61 0.0M
2022-12-05 13.86 13.86 12.91 13.03 0.0M
2022-12-02 13.90 13.90 13.32 13.59 0.0M
2022-12-01 14.12 14.12 13.35 13.51 0.1M
2022-11-30 13.80 14.00 13.39 13.65 0.1M
2022-11-29 12.86 13.55 12.86 13.24 0.0M
2022-11-28 13.25 13.69 12.25 13.25 0.1M
2022-11-25 13.30 13.30 12.50 13.01 0.0M
2022-11-24 13.94 13.94 12.75 12.94 0.0M
2022-11-23 13.50 13.95 13.50 13.57 0.1M
2022-11-22 13.90 13.95 12.64 13.51 0.1M
2022-11-21 12.65 13.79 12.65 13.33 0.1M
2022-11-18 12.21 12.85 12.21 12.64 0.0M
2022-11-17 13.30 13.30 12.18 12.48 0.0M
2022-11-16 13.57 13.57 12.50 12.76 0.0M
2022-11-15 12.25 13.40 12.00 13.18 0.1M
2022-11-14 13.58 13.58 12.35 12.38 0.0M
2022-11-11 13.80 14.06 12.80 12.97 0.1M
2022-11-10 13.84 16.20 13.84 14.06 0.2M
2022-11-09 12.00 14.13 12.00 13.53 0.2M
2022-11-07 12.49 12.49 11.50 11.78 0.1M
2022-11-04 12.60 12.60 11.80 11.94 0.0M
2022-11-03 12.39 12.39 11.55 12.07 0.0M
2022-11-02 11.80 12.42 11.65 12.00 0.0M
2022-11-01 12.00 12.00 11.50 11.87 0.0M
2022-10-31 11.95 11.95 11.50 11.80 0.0M
2022-10-28 11.60 11.97 11.20 11.77 0.0M
2022-10-27 12.25 12.25 11.06 11.24 0.1M
2022-10-25 12.29 12.29 11.05 11.92 0.0M
2022-10-24 11.30 12.34 11.30 12.06 0.0M
2022-10-21 12.35 12.35 11.65 11.88 0.0M
2022-10-20 12.15 12.50 11.50 12.04 0.1M
2022-10-19 11.90 12.45 11.50 11.73 0.0M
2022-10-18 12.25 12.75 11.81 12.20 0.0M
2022-10-17 13.64 13.64 12.00 12.34 0.0M
2022-10-14 13.10 13.60 12.51 12.72 0.1M
2022-10-13 12.80 13.48 12.60 12.86 0.1M
2022-10-12 12.70 12.93 11.51 12.20 0.1M
2022-10-11 13.24 13.24 12.15 12.45 0.0M
2022-10-10 12.92 12.99 12.50 12.99 0.0M
2022-10-07 12.92 12.92 12.24 12.72 0.0M
2022-10-06 12.71 12.97 12.22 12.70 0.1M
2022-10-04 13.35 13.45 12.25 12.71 0.0M
2022-10-03 13.75 13.85 12.89 13.16 0.0M
2022-09-30 12.50 12.98 12.00 12.89 0.0M
2022-09-29 13.20 13.20 11.60 12.22 0.0M
2022-09-28 12.38 12.99 12.29 12.73 0.0M
2022-09-27 12.25 13.20 11.50 11.68 0.1M
2022-09-26 12.23 12.95 11.76 12.26 0.1M
2022-09-23 13.37 13.37 12.30 12.32 0.0M
2022-09-22 13.58 13.58 12.23 12.85 0.0M
2022-09-21 13.68 13.68 12.10 12.92 0.0M
2022-09-20 14.00 14.00 12.55 13.08 0.2M
2022-09-19 13.10 13.80 13.10 13.40 0.0M
2022-09-16 14.48 14.50 13.10 13.35 0.1M
2022-09-15 14.55 14.55 13.50 14.01 0.0M
2022-09-14 15.00 15.00 13.51 13.78 0.1M
2022-09-13 14.07 15.15 14.05 14.89 0.0M
2022-09-12 15.45 15.45 13.85 14.43 0.1M
2022-09-09 14.57 15.50 14.57 14.98 0.0M
2022-09-08 15.48 15.96 15.00 15.08 0.0M
2022-09-07 16.00 16.00 13.60 14.80 0.1M
2022-09-06 16.57 16.57 14.90 15.90 0.2M
2022-09-05 14.85 16.30 14.20 15.87 0.3M
2022-09-02 13.98 14.80 13.32 14.35 0.1M
2022-09-01 13.60 14.00 13.24 13.43 0.1M
2022-08-30 12.80 14.25 12.40 13.60 0.1M
2022-08-29 12.60 13.00 11.90 12.16 0.2M
2022-08-26 12.39 12.39 11.15 11.90 0.1M
2022-08-25 12.38 12.38 11.68 11.93 0.1M
2022-08-24 12.22 12.22 11.51 11.99 0.0M
2022-08-23 12.00 12.74 11.00 11.41 0.1M
2022-08-22 13.58 13.58 12.10 12.22 0.0M
2022-08-19 12.84 13.35 12.28 12.99 0.0M
2022-08-18 11.75 12.40 11.20 12.28 0.0M
2022-08-17 12.29 12.29 10.61 11.49 0.2M
2022-08-16 11.41 12.49 11.07 11.52 0.0M
2022-08-12 12.46 12.46 11.26 11.61 0.0M
2022-08-11 11.90 12.89 11.62 11.79 0.0M
2022-08-10 12.89 12.89 11.90 12.22 0.0M
2022-08-08 11.80 13.30 11.80 12.89 0.0M
2022-08-05 12.72 12.99 12.20 12.74 0.0M
2022-08-04 12.99 13.23 11.80 12.16 0.0M
2022-08-03 13.23 13.23 12.40 12.66 0.0M
2022-08-02 13.29 13.29 12.50 12.83 0.0M
2022-08-01 13.80 13.80 12.70 12.96 0.0M
2022-07-29 13.29 13.29 12.65 13.09 0.0M
2022-07-28 13.40 13.40 12.61 12.71 0.0M
2022-07-27 13.40 13.40 12.65 12.96 0.0M
2022-07-26 13.00 14.00 13.00 13.14 0.0M
2022-07-25 13.39 13.40 12.30 13.24 0.1M
2022-07-22 11.45 13.40 11.30 12.80 0.2M
2022-07-21 11.35 12.49 11.20 11.20 0.0M
2022-07-20 11.35 12.85 10.99 11.82 0.1M
2022-07-19 11.28 11.28 10.87 11.07 0.0M
2022-07-18 11.48 11.48 10.76 11.30 0.0M
2022-07-15 11.25 11.39 10.50 10.78 0.0M
2022-07-14 11.25 11.37 10.95 11.01 0.0M
2022-07-13 11.50 11.85 10.77 10.97 0.0M
2022-07-12 11.59 11.60 10.90 11.15 0.0M
2022-07-11 11.70 11.70 10.40 11.20 0.0M
2022-07-08 11.67 11.67 11.10 11.28 0.0M
2022-07-07 11.20 11.30 11.07 11.25 0.0M
2022-07-06 11.40 11.40 11.01 11.08 0.0M
2022-07-05 11.99 11.99 10.30 11.14 0.0M
2022-07-04 11.66 11.66 10.99 11.20 0.0M
2022-07-01 11.65 11.67 10.99 11.05 0.0M
2022-06-30 10.99 12.02 10.99 11.10 0.0M
2022-06-29 11.40 11.60 11.05 11.18 0.0M
2022-06-28 11.50 11.50 11.10 11.20 0.0M
2022-06-27 11.00 11.40 10.81 11.18 0.0M
2022-06-24 11.31 11.65 11.00 11.02 0.0M
2022-06-23 11.00 11.00 10.90 10.90 0.0M
2022-06-22 11.40 11.42 10.81 11.00 0.0M
2022-06-21 11.00 11.44 10.85 10.95 0.0M
2022-06-20 11.60 11.90 10.75 11.05 0.0M
2022-06-17 12.48 12.48 11.45 11.82 0.1M
2022-06-16 12.10 12.99 11.95 12.20 0.0M
2022-06-15 11.85 12.70 11.85 12.31 0.0M
2022-06-14 13.00 13.37 11.11 12.29 0.0M
2022-06-13 11.10 12.00 11.00 11.82 0.0M
2022-06-10 11.90 12.80 11.55 11.60 0.0M
2022-06-09 11.99 12.44 11.40 11.74 0.0M
2022-06-08 11.90 11.97 11.40 11.95 0.1M
2022-06-07 12.80 12.80 10.85 11.28 0.2M
2022-06-06 12.60 12.90 11.83 12.80 0.0M
2022-06-03 11.95 12.50 11.53 12.32 0.0M
2022-06-02 11.55 11.99 11.20 11.75 0.0M
2022-06-01 11.75 11.77 10.55 11.67 0.0M
2022-05-31 12.98 13.25 9.96 10.97 0.2M
2022-05-30 11.75 13.25 11.55 12.44 0.1M
2022-05-27 12.28 12.50 11.66 11.71 0.0M
2022-05-26 12.99 12.99 10.31 11.56 0.1M
2022-05-25 12.75 13.23 12.61 12.79 0.0M
2022-05-24 12.80 13.98 12.21 13.24 0.0M
2022-05-23 14.69 14.69 12.90 13.42 0.0M
2022-05-20 14.00 14.00 13.51 13.55 0.0M
2022-05-19 14.00 14.00 13.20 13.46 0.0M
2022-05-18 15.25 15.25 13.60 14.02 0.1M
2022-05-17 11.85 12.72 11.60 12.71 0.0M
2022-05-16 12.00 12.20 11.19 11.60 0.0M
2022-05-13 12.40 12.40 11.40 11.50 0.1M
2022-05-12 11.75 11.75 10.60 11.18 0.0M
2022-05-11 12.51 13.75 10.50 11.25 0.1M
2022-05-10 12.90 13.00 12.45 12.51 0.0M
2022-05-09 12.95 13.88 12.75 12.98 0.0M
2022-05-06 13.99 14.00 12.55 13.41 0.1M
2022-05-05 14.20 14.20 13.65 13.67 0.0M
2022-05-04 14.38 14.38 14.00 14.04 0.0M
2022-05-02 14.55 15.50 13.90 14.38 0.1M
2022-04-29 16.20 16.25 14.40 14.55 0.1M
2022-04-28 17.70 17.70 15.80 16.05 0.1M
2022-04-27 17.75 17.75 16.80 16.80 0.0M
2022-04-26 16.55 17.60 16.30 17.30 0.7M
2022-04-25 16.95 17.75 16.05 16.50 0.1M
2022-04-22 15.95 17.80 15.80 16.95 0.1M
2022-04-21 15.55 15.95 15.20 15.90 0.0M
2022-04-20 16.40 16.40 15.00 15.55 0.0M
2022-04-19 16.05 16.50 15.45 16.05 0.0M
2022-04-18 15.55 16.70 15.55 16.05 0.0M
2022-04-13 16.50 16.50 15.50 15.90 0.0M
2022-04-12 17.00 17.00 16.00 16.20 0.0M
2022-04-11 17.40 17.40 16.35 16.85 0.0M
2022-04-08 16.85 16.90 16.25 16.80 0.0M
2022-04-07 17.40 17.50 15.65 16.10 0.0M
2022-04-06 16.70 17.25 16.05 16.75 0.0M
2022-04-05 16.25 17.25 15.15 16.65 0.0M
2022-04-04 16.50 17.35 16.20 16.75 0.0M
2022-04-01 16.25 17.00 15.90 16.80 0.0M
2022-03-31 15.70 16.90 14.50 16.20 0.1M
2022-03-30 15.95 15.95 13.55 14.50 0.0M
2022-03-29 14.60 15.00 13.15 13.40 0.1M
2022-03-28 15.40 15.40 13.00 14.05 0.1M
2022-03-25 14.60 15.15 14.60 14.95 0.0M
2022-03-24 15.60 15.60 14.85 14.90 0.0M
2022-03-23 16.05 16.45 14.95 15.10 0.1M
2022-03-22 15.25 16.65 15.25 15.95 0.0M
2022-03-21 15.25 16.90 15.25 16.40 0.0M
2022-03-17 16.50 16.50 15.50 15.55 0.2M
2022-03-16 16.50 16.95 15.55 15.90 0.1M
2022-03-15 16.05 16.90 15.20 15.55 0.1M
2022-03-14 16.55 17.00 16.10 16.40 0.0M
2022-03-11 17.40 17.40 16.50 16.70 0.1M
2022-03-10 16.85 17.45 16.50 16.75 0.0M
2022-03-09 16.90 17.05 16.10 16.80 0.0M
2022-03-08 17.00 17.45 16.00 16.70 0.0M
2022-03-07 17.00 17.00 15.60 16.30 0.1M
2022-03-04 18.25 18.25 16.50 17.00 0.0M
2022-03-03 18.45 18.45 17.60 17.85 0.0M
2022-03-02 17.90 18.50 16.85 18.00 0.1M
2022-02-28 16.10 17.60 15.55 16.85 0.0M
2022-02-25 16.50 17.15 16.20 16.40 0.0M
2022-02-24 17.00 17.80 16.00 16.20 0.1M
2022-02-23 17.60 18.50 17.00 17.30 0.0M
2022-02-22 17.25 18.25 17.25 17.60 0.0M
2022-02-21 18.85 18.85 17.50 18.45 0.0M
2022-02-18 17.65 18.60 17.65 18.45 0.0M
2022-02-17 18.90 19.00 18.00 18.40 0.1M
2022-02-16 18.40 18.90 18.05 18.55 0.0M
2022-02-15 17.90 18.75 16.50 17.95 0.1M
2022-02-14 19.20 19.60 17.05 17.50 0.1M
2022-02-11 19.05 19.75 18.80 19.15 0.0M
2022-02-10 18.50 19.95 18.50 19.65 0.0M
2022-02-09 19.85 19.85 18.90 19.05 0.0M
2022-02-08 19.85 20.00 19.00 19.45 0.1M
2022-02-07 19.15 20.55 19.15 19.35 0.1M
2022-02-04 19.50 20.05 19.05 19.50 0.0M
2022-02-03 21.00 21.00 19.15 19.50 0.1M
2022-02-02 19.35 20.90 18.60 20.25 0.3M
2022-02-01 18.50 19.65 18.35 19.00 0.1M
2022-01-31 19.80 19.90 19.25 19.25 0.0M
2022-01-28 19.00 20.40 18.50 19.05 0.2M
2022-01-27 17.60 19.35 17.60 19.20 0.1M
2022-01-25 18.25 18.25 16.80 17.60 0.1M
2022-01-24 18.15 18.90 17.40 17.50 0.1M
2022-01-21 19.00 19.00 18.40 18.45 0.0M
2022-01-20 19.00 19.70 18.30 18.75 0.0M
2022-01-19 19.00 19.50 18.20 18.85 0.2M
2022-01-18 19.65 19.65 18.55 18.80 0.1M
2022-01-17 18.20 19.90 18.15 18.65 0.4M
2022-01-14 19.75 20.10 19.20 20.00 0.1M
2022-01-13 21.00 21.00 18.90 19.10 0.1M
2022-01-12 20.25 20.75 19.25 20.05 0.2M
2022-01-11 19.65 20.35 19.05 19.85 0.2M
2022-01-10 18.50 19.45 18.50 19.35 0.1M
2022-01-07 20.95 21.50 18.05 18.15 0.7M
2022-01-06 19.50 20.70 19.00 20.05 0.1M
2022-01-05 21.80 21.80 18.90 19.10 0.2M
2022-01-04 21.85 21.85 20.70 21.00 0.1M
2022-01-03 20.70 20.75 18.95 20.75 0.4M