MPAgro Industries Ltd (MPAG)

MPAG
🏛️ 인도 →
8.64
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
2021-12-31 11.02 12.16 11.02 12.00 0.0M
2021-12-30 11.59 11.59 11.59 11.59 0.0M
2021-12-29 12.19 12.20 12.19 12.19 0.0M
2021-12-28 13.10 13.10 12.83 12.83 0.0M
2021-12-27 14.09 14.09 13.39 13.50 0.0M
2021-12-24 15.57 15.57 14.09 14.09 0.0M
2021-12-23 14.83 14.83 14.00 14.83 0.0M
2021-12-22 14.13 14.13 14.13 14.13 0.0M
2021-12-21 12.18 13.46 12.18 13.46 0.0M
2021-12-20 12.82 12.82 12.82 12.82 0.0M
2021-12-17 13.49 13.49 13.49 13.49 0.0M
2021-12-16 14.20 14.20 14.20 14.20 0.0M
2021-12-15 14.94 14.94 14.94 14.94 0.0M
2021-12-14 15.72 15.72 15.72 15.72 0.0M
2021-12-13 16.54 16.54 16.54 16.54 0.0M
2021-12-10 19.23 19.23 17.41 17.41 0.0M
2021-12-09 18.32 18.32 18.30 18.32 0.0M
2021-12-08 17.45 17.45 17.45 17.45 0.0M
2021-12-07 16.62 16.62 16.62 16.62 0.0M
2021-12-06 15.83 15.83 15.83 15.83 0.0M
2021-12-03 15.08 15.08 15.08 15.08 0.0M
2021-12-02 14.37 14.37 14.37 14.37 0.0M
2021-12-01 13.69 13.69 13.69 13.69 0.0M
2021-11-30 13.04 13.04 12.70 13.04 0.0M
2021-11-29 12.42 12.42 12.42 12.42 0.0M
2021-11-26 11.82 11.83 11.82 11.83 0.0M
2021-11-25 11.27 11.27 11.27 11.27 0.0M
2021-11-24 10.74 10.74 10.74 10.74 0.0M
2021-11-23 10.23 10.23 10.23 10.23 0.0M
2021-11-22 9.75 9.75 9.75 9.75 0.0M
2021-11-18 9.29 9.29 9.29 9.29 0.0M
2021-11-17 8.85 8.85 8.85 8.85 0.0M
2021-11-16 8.43 8.43 8.43 8.43 0.0M
2021-11-15 8.03 8.03 8.03 8.03 0.0M
2021-11-12 7.65 7.65 7.45 7.65 0.0M
2021-11-11 7.10 7.29 7.10 7.29 0.0M
2021-11-10 6.95 6.95 6.95 6.95 0.0M
2021-11-09 6.62 6.62 6.62 6.62 0.0M
2021-11-08 6.31 6.31 6.31 6.31 0.0M
2021-11-04 5.85 6.01 5.85 6.01 0.0M
2021-11-03 5.73 5.73 5.73 5.73 0.0M
2021-11-02 5.32 5.46 5.30 5.46 0.0M
2021-11-01 5.20 5.20 5.20 5.20 0.0M
2021-10-29 4.96 4.96 4.96 4.96 0.0M
2021-10-28 4.73 4.73 4.73 4.73 0.0M
2021-10-27 4.51 4.51 4.51 4.51 0.0M
2021-10-26 4.05 4.30 3.96 4.30 0.0M
2021-10-25 4.25 4.35 4.10 4.10 0.0M
2021-10-22 3.96 4.15 3.96 4.15 0.0M
2021-10-21 3.90 3.96 3.90 3.96 0.0M
2021-10-20 3.85 3.85 3.76 3.78 0.0M
2021-10-19 3.75 3.90 3.74 3.76 0.0M
2021-10-18 4.09 4.18 3.80 3.81 0.0M
2021-10-14 3.98 3.99 3.98 3.99 0.0M
2021-10-13 3.65 3.88 3.65 3.80 0.0M
2021-10-12 3.75 3.76 3.66 3.70 0.0M
2021-10-11 3.75 3.75 3.66 3.66 0.0M
2021-10-08 3.84 3.84 3.66 3.66 0.0M
2021-10-07 3.85 3.85 3.65 3.66 0.0M
2021-10-06 3.85 3.85 3.62 3.84 0.0M
2021-10-05 3.85 3.85 3.63 3.80 0.0M
2021-10-04 3.72 3.85 3.57 3.81 0.0M
2021-10-01 3.65 3.73 3.40 3.68 0.0M
2021-09-30 3.56 3.84 3.56 3.57 0.0M
2021-09-29 3.56 3.73 3.52 3.73 0.0M
2021-09-28 3.80 3.80 3.55 3.56 0.0M
2021-09-27 3.75 3.75 3.51 3.70 0.0M
2021-09-24 3.65 3.79 3.65 3.66 0.0M
2021-09-23 3.53 3.70 3.53 3.70 0.0M
2021-09-22 3.65 3.72 3.47 3.71 0.0M
2021-09-21 3.45 3.55 3.23 3.55 0.0M
2021-09-20 3.55 3.55 3.28 3.39 0.0M
2021-09-17 3.60 3.75 3.45 3.45 0.0M
2021-09-16 3.55 3.63 3.46 3.63 0.0M
2021-09-15 3.40 3.47 3.40 3.46 0.0M
2021-09-14 3.31 3.47 3.30 3.31 0.0M
2021-09-13 3.63 3.63 3.31 3.31 0.0M
2021-09-09 3.39 3.46 3.30 3.46 0.0M
2021-09-08 3.45 3.54 3.28 3.30 0.0M
2021-09-07 3.65 3.72 3.38 3.38 0.0M
2021-09-06 3.45 3.67 3.33 3.55 0.0M
2021-09-03 3.58 3.75 3.50 3.50 0.0M
2021-09-02 3.55 3.58 3.29 3.58 0.0M
2021-09-01 3.55 3.55 3.41 3.45 0.0M
2021-08-31 3.25 3.41 3.10 3.39 0.0M
2021-08-30 3.50 3.50 3.20 3.25 0.0M
2021-08-27 3.36 3.36 3.36 3.36 0.0M
2021-08-26 3.20 3.20 3.00 3.20 0.0M
2021-08-25 3.14 3.14 3.14 3.14 0.0M
2021-08-23 3.30 3.31 3.30 3.30 0.0M
2021-08-20 3.44 3.44 3.44 3.44 0.0M
2021-08-18 3.25 3.44 3.25 3.44 0.0M
2021-08-17 3.40 3.40 3.30 3.31 0.0M
2021-08-13 3.20 3.45 3.20 3.45 0.0M
2021-08-12 3.29 3.45 3.29 3.29 0.0M
2021-08-11 3.46 3.46 3.46 3.46 0.0M
2021-08-10 3.46 3.46 3.46 3.46 0.0M
2021-08-09 3.30 3.40 3.30 3.30 0.0M
2021-08-06 3.28 3.29 3.28 3.29 0.0M
2021-08-05 3.28 3.52 3.28 3.29 0.0M
2021-08-04 3.50 3.51 3.36 3.36 0.0M
2021-08-03 3.60 3.85 3.52 3.53 0.0M
2021-08-02 3.95 3.95 3.67 3.67 0.0M
2021-07-30 3.85 3.85 3.72 3.85 0.0M
2021-07-29 3.75 3.90 3.62 3.90 0.0M
2021-07-28 3.95 4.15 3.80 3.81 0.0M
2021-07-27 4.05 4.05 3.76 4.00 0.0M
2021-07-26 4.15 4.15 3.85 3.95 0.0M
2021-07-23 4.05 4.05 4.05 4.05 0.0M
2021-07-22 4.05 4.05 3.92 3.95 0.0M
2021-07-20 4.25 4.25 4.12 4.12 0.0M
2021-07-19 4.50 4.50 4.33 4.33 0.0M
2021-07-16 4.62 4.62 4.39 4.55 0.0M
2021-07-15 4.62 4.62 4.28 4.62 0.0M
2021-07-14 4.50 4.63 4.50 4.50 0.0M
2021-07-13 4.32 4.41 3.99 4.41 0.0M
2021-07-12 3.95 4.20 3.95 4.20 0.0M
2021-07-09 3.85 4.00 3.85 4.00 0.0M
2021-07-08 3.81 3.95 3.75 3.90 0.0M
2021-07-07 3.60 3.81 3.60 3.81 0.0M
2021-07-06 3.60 3.73 3.60 3.63 0.0M
2021-07-05 3.75 3.75 3.63 3.63 0.0M
2021-07-02 4.02 4.02 3.82 3.82 0.0M
2021-07-01 4.15 4.15 4.02 4.02 0.0M
2021-06-30 4.40 4.40 4.23 4.23 0.0M
2021-06-29 4.45 4.45 4.29 4.45 0.0M
2021-06-28 4.25 4.51 4.25 4.51 0.0M
2021-06-25 4.20 4.45 4.20 4.30 0.0M
2021-06-24 4.20 4.24 4.20 4.24 0.0M
2021-06-23 3.95 4.04 3.95 4.04 0.0M
2021-06-22 3.75 3.85 3.75 3.85 0.0M
2021-06-21 3.67 3.67 3.60 3.67 0.0M
2021-06-18 3.80 3.80 3.44 3.50 0.0M
2021-06-17 3.45 3.62 3.28 3.62 0.0M
2021-06-16 3.30 3.45 3.30 3.45 0.0M
2021-06-15 3.55 3.62 3.29 3.30 0.0M
2021-06-14 3.55 3.63 3.29 3.46 0.0M
2021-06-11 3.40 3.46 3.40 3.46 0.0M
2021-06-10 3.40 3.42 3.30 3.30 0.0M
2021-06-09 3.30 3.30 3.06 3.30 0.0M
2021-06-08 3.50 3.50 3.22 3.22 0.0M
2021-06-07 3.67 3.67 3.33 3.38 0.0M
2021-06-04 3.50 3.50 3.23 3.50 0.0M
2021-06-03 3.50 3.50 3.40 3.40 0.0M
2021-06-02 3.25 3.40 3.16 3.40 0.0M
2021-06-01 3.32 3.32 3.32 3.32 0.0M
2021-05-31 3.30 3.40 3.17 3.17 0.0M
2021-05-28 3.45 3.45 3.33 3.33 0.0M
2021-05-26 3.55 3.60 3.50 3.50 0.0M
2021-05-25 3.60 3.92 3.56 3.61 0.0M
2021-05-24 3.66 3.74 3.66 3.74 0.0M
2021-05-21 3.35 3.57 3.35 3.57 0.0M
2021-05-20 3.40 3.40 3.35 3.40 0.0M
2021-05-19 3.55 3.55 3.35 3.35 0.0M
2021-05-18 3.45 3.45 3.45 3.45 0.0M
2021-05-17 3.15 3.35 3.15 3.35 0.0M
2021-05-14 3.05 3.20 3.05 3.20 0.0M
2021-05-12 3.20 3.37 3.05 3.05 0.0M
2021-05-11 3.34 3.34 3.21 3.21 0.0M
2021-05-10 3.60 3.68 3.34 3.34 0.0M
2021-05-07 3.65 3.65 3.51 3.51 0.0M
2021-05-06 3.80 3.80 3.69 3.69 0.0M
2021-05-05 3.65 3.88 3.52 3.88 0.0M
2021-05-04 3.85 3.85 3.70 3.70 0.0M
2021-05-03 4.05 4.05 3.89 3.89 0.0M
2021-04-30 3.85 4.09 3.72 4.09 0.0M
2021-04-29 4.20 4.30 3.90 3.90 0.0M
2021-04-28 4.00 4.28 4.00 4.10 0.0M
2021-04-27 3.85 4.09 3.85 4.08 0.0M
2021-04-26 4.05 4.20 3.90 3.90 0.0M
2021-04-23 3.95 4.18 3.95 4.10 0.0M
2021-04-22 4.00 4.00 3.99 3.99 0.0M
2021-04-20 3.95 3.95 3.93 3.93 0.0M
2021-04-19 3.85 3.85 3.85 3.85 0.0M
2021-04-16 3.95 4.14 3.76 3.76 0.0M
2021-04-13 3.95 3.95 3.95 3.95 0.0M
2021-04-12 4.25 4.25 3.95 3.95 0.0M
2021-04-09 4.15 4.15 4.15 4.15 0.0M
2021-04-08 4.15 4.15 4.15 4.15 0.0M
2021-04-07 4.15 4.15 4.15 4.15 0.0M
2021-04-06 4.16 4.16 4.08 4.15 0.0M
2021-04-05 4.08 4.08 4.07 4.08 0.0M
2021-04-01 3.85 3.89 3.85 3.89 0.0M
2021-03-26 3.89 3.89 3.89 3.89 0.0M
2021-03-25 4.29 4.29 3.89 3.89 0.0M
2021-03-23 4.40 4.40 4.09 4.09 0.0M
2021-03-22 4.25 4.35 4.25 4.30 0.0M
2021-03-19 4.15 4.15 4.15 4.15 0.0M
2021-03-18 4.15 4.15 4.15 4.15 0.0M
2021-03-17 4.15 4.15 4.15 4.15 0.0M
2021-03-16 4.34 4.34 4.15 4.15 0.0M
2021-01-25 4.34 4.34 4.34 4.34 0.0M
2021-01-22 4.01 4.21 4.01 4.15 0.0M
2021-01-21 3.83 4.02 3.83 4.01 0.0M
2021-01-20 3.83 3.83 3.83 3.83 0.0M
2021-01-19 3.35 3.65 3.35 3.65 0.0M
2021-01-18 3.32 3.48 3.32 3.48 0.0M
2021-01-11 3.32 3.32 3.32 3.32 0.0M
2021-01-08 3.32 3.32 3.32 3.32 0.0M
2021-01-05 3.17 3.17 3.17 3.17 0.0M
2021-01-04 3.33 3.33 3.33 3.33 0.0M
2021-01-01 3.50 3.50 3.50 3.50 0.0M