MRC Exim Ltd (MRCE)

MRCE
🏛️ 인도 →
42.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
11:15 43.11 43.11 43.11 43.11 15.5K
12:15 43.10 43.10 43.10 43.10 10.6K
13:15 43.30 43.30 43.30 43.30 10.0K
14:15 43.50 43.50 43.50 43.50 18.3K
15:15 43.50 43.50 43.50 43.50 32.3K
15:25 43.50 43.50 43.50 43.50 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 40.48 42.00 40.48 42.00 0.1M
2025-09-25 41.30 41.30 41.30 41.30 0.1M
2025-09-24 42.14 42.14 42.14 42.14 0.0M
2025-09-23 43.10 43.50 42.70 43.00 0.1M
2025-09-22 43.55 43.55 43.10 43.50 0.1M
2025-09-19 43.80 43.80 43.08 43.11 0.1M
2025-09-18 43.50 43.95 42.63 43.95 0.1M
2025-09-17 43.00 43.50 42.03 43.50 0.2M
2025-09-16 43.05 44.40 42.00 42.88 0.1M
2025-09-15 40.75 43.17 39.30 43.05 0.1M
2025-09-12 41.10 41.12 39.56 41.12 0.3M
2025-09-11 37.31 39.17 36.26 39.17 0.2M
2025-09-10 35.20 38.20 35.05 37.31 0.2M
2025-09-09 36.20 37.40 34.39 36.73 0.1M
2025-09-08 37.89 38.00 35.30 36.20 0.1M
2025-09-05 37.99 37.99 35.90 37.15 0.1M
2025-09-04 36.69 36.90 35.09 36.47 0.1M
2025-09-03 34.49 35.16 33.14 35.16 0.2M
2025-09-02 33.61 33.61 32.50 33.49 0.2M
2025-09-01 32.00 32.01 30.52 32.01 0.3M
2025-08-29 29.42 30.49 29.42 30.49 0.1M
2025-08-28 29.43 30.02 29.43 30.02 0.0M
2025-08-26 30.03 30.03 30.03 30.03 0.1M
2025-08-25 30.64 30.64 30.64 30.64 0.0M
2025-08-22 32.50 32.50 31.26 31.26 0.0M
2025-08-21 31.50 31.90 31.50 31.89 0.1M
2025-08-20 31.50 31.51 31.20 31.30 0.1M
2025-08-19 29.95 30.90 29.80 30.90 0.1M
2025-08-18 29.96 30.30 29.65 30.30 0.1M
2025-08-14 29.81 29.81 29.81 29.81 0.1M
2025-08-13 29.23 29.23 29.20 29.23 0.1M
2025-08-12 28.66 28.66 28.66 28.66 0.2M
2025-08-11 27.05 28.10 27.05 28.10 0.1M
2025-08-08 27.65 27.65 27.60 27.60 0.0M
2025-08-07 28.16 28.16 28.03 28.16 0.1M
2025-08-06 28.60 28.60 28.60 28.60 0.1M
2025-08-05 29.18 29.18 29.18 29.18 0.0M
2025-08-04 29.77 29.77 29.77 29.77 0.0M
2025-08-01 30.94 30.95 30.37 30.37 0.0M
2025-07-31 30.34 30.94 30.34 30.94 0.2M
2025-07-30 30.34 30.34 30.34 30.34 0.1M
2025-07-29 29.20 29.75 28.80 29.75 0.2M
2025-07-28 29.25 29.25 28.75 29.20 0.1M
2025-07-25 28.75 28.75 28.75 28.75 0.1M
2025-07-24 28.15 28.19 28.15 28.19 0.1M
2025-07-23 26.56 27.64 26.56 27.64 0.1M
2025-07-22 27.10 27.10 27.00 27.10 0.1M
2025-07-21 26.55 26.57 26.50 26.57 0.1M
2025-07-18 24.99 25.31 24.87 25.31 0.2M
2025-07-17 23.33 24.17 23.03 24.11 0.1M
2025-07-16 22.76 23.40 22.28 23.02 0.1M
2025-07-15 22.44 23.00 21.90 22.65 0.1M
2025-07-14 20.78 22.50 20.78 21.96 0.1M
2025-07-11 21.99 22.30 20.61 21.54 0.1M
2025-07-10 21.85 22.40 21.35 21.49 0.1M
2025-07-09 22.15 23.00 21.60 21.90 0.0M
2025-07-08 22.15 22.55 20.96 22.16 0.1M
2025-07-07 23.20 23.20 21.00 21.49 0.1M
2025-07-04 22.10 22.10 22.10 22.10 0.1M
2025-07-03 21.67 21.67 21.67 21.67 0.1M
2025-07-02 22.09 22.11 21.25 21.25 0.2M
2025-07-01 22.45 22.55 21.68 21.68 0.1M
2025-06-30 23.01 23.01 22.11 22.11 0.1M
2025-06-27 21.70 22.57 21.70 22.56 0.1M
2025-06-26 21.28 22.14 21.28 22.14 0.2M
2025-06-25 21.71 21.71 21.71 21.71 0.1M
2025-06-24 22.15 22.15 22.15 22.15 0.0M
2025-06-23 22.91 22.91 22.60 22.60 0.0M
2025-06-20 23.09 23.09 23.02 23.02 0.0M
2025-06-19 23.02 23.48 22.56 23.48 0.1M
2025-06-18 23.02 23.02 23.02 23.02 0.0M
2025-06-17 23.94 23.94 23.48 23.48 0.0M
2025-06-16 23.48 23.48 23.48 23.48 0.1M
2025-06-13 22.12 23.02 22.12 23.02 0.1M
2025-06-12 22.57 22.57 22.57 22.57 0.0M
2025-06-11 23.03 23.03 23.03 23.03 0.1M
2025-06-10 22.58 22.58 22.58 22.58 0.4M
2025-06-09 22.14 22.14 22.14 22.14 0.2M
2025-06-06 22.59 22.59 22.59 22.59 0.1M
2025-06-05 23.10 23.40 23.05 23.05 0.4M
2025-06-04 23.52 23.52 23.52 23.52 0.0M
2025-06-03 23.99 23.99 23.99 23.99 0.3M
2025-06-02 24.47 24.47 24.47 24.47 0.0M
2025-05-30 25.46 25.46 24.96 24.96 0.2M
2025-05-29 25.46 25.46 25.18 25.46 0.4M
2025-05-28 24.10 24.25 24.10 24.25 0.2M
2025-05-27 23.10 23.10 22.58 23.10 0.3M
2025-05-26 20.78 22.00 20.78 22.00 0.3M
2025-05-23 20.60 20.96 20.60 20.96 0.4M
2025-05-22 20.03 20.03 19.00 19.97 0.4M
2025-05-21 17.30 19.08 17.30 19.08 0.4M
2025-05-20 18.25 18.25 16.53 18.18 0.8M
2025-05-19 17.39 17.39 17.39 17.39 0.2M
2025-05-16 16.39 16.57 16.39 16.57 0.1M
2025-05-15 15.79 15.79 15.60 15.79 0.3M
2025-05-14 15.03 15.04 14.75 15.04 0.4M
2025-05-13 14.32 14.33 14.32 14.33 0.1M
2025-05-12 13.40 13.65 13.35 13.65 0.3M
2025-05-09 12.35 13.21 12.35 13.00 0.4M
2025-05-08 12.14 12.65 12.11 12.59 0.2M
2025-05-07 11.38 12.07 11.38 12.05 0.3M
2025-05-06 11.07 11.60 10.74 11.50 0.2M
2025-05-05 10.67 11.20 10.49 11.07 0.2M
2025-05-02 11.27 11.27 10.61 10.67 0.2M
2025-04-30 11.10 11.40 10.46 11.08 0.1M
2025-04-29 11.15 11.51 10.84 11.01 0.0M
2025-04-28 11.90 11.90 11.38 11.41 0.1M
2025-04-25 11.87 11.90 11.24 11.78 0.0M
2025-04-24 11.97 11.97 11.50 11.80 0.0M
2025-04-23 11.96 12.04 11.51 11.97 0.0M
2025-04-22 12.04 12.04 11.65 11.98 0.1M
2025-04-21 11.81 12.04 11.44 12.04 0.2M
2025-04-17 12.15 12.16 11.38 11.92 0.0M
2025-04-16 11.85 11.98 11.42 11.97 0.1M
2025-04-15 12.20 12.20 11.60 11.84 0.0M
2025-04-11 12.28 12.28 11.60 12.21 0.0M
2025-04-09 11.59 12.10 11.20 12.01 0.1M
2025-04-08 12.19 12.19 11.52 11.59 0.0M
2025-04-07 11.69 12.00 11.56 11.91 0.1M
2025-04-04 11.51 12.20 11.51 12.16 0.1M
2025-04-03 11.96 12.32 11.51 11.84 0.1M
2025-04-02 11.24 12.01 11.24 11.96 0.0M
2025-04-01 12.05 12.05 11.52 11.52 0.0M
2025-03-28 12.15 12.44 11.78 11.87 0.1M
2025-03-27 11.73 12.23 11.38 12.15 0.2M
2025-03-26 12.34 12.58 11.97 11.97 0.0M
2025-03-25 12.30 12.85 12.00 12.59 0.0M
2025-03-24 12.78 12.78 12.14 12.50 0.2M
2025-03-21 12.44 12.50 11.69 12.40 0.1M
2025-03-20 12.49 12.49 11.78 12.15 0.2M
2025-03-19 12.80 12.80 12.33 12.39 0.1M
2025-03-18 13.69 13.69 12.87 12.97 0.1M
2025-03-17 14.40 14.40 13.43 13.54 0.1M
2025-03-13 13.98 14.55 13.76 14.07 0.6M
2025-03-12 13.83 14.59 13.52 14.27 0.6M
2025-03-11 13.95 14.24 13.31 14.06 0.6M
2025-03-10 14.09 14.54 13.53 13.93 0.5M
2025-03-07 13.62 13.86 12.95 13.85 1.5M
2025-03-06 12.59 13.24 12.50 13.20 1.1M
2025-03-05 12.30 12.86 12.29 12.63 0.1M
2025-03-04 12.27 12.63 11.43 12.28 0.8M
2025-03-03 12.53 12.83 11.91 12.03 0.1M
2025-02-28 12.20 12.83 11.61 12.53 0.2M
2025-02-27 12.49 12.49 11.88 12.22 0.2M
2025-02-25 11.55 11.99 11.15 11.98 1.0M
2025-02-24 11.12 11.58 10.66 11.42 0.5M
2025-02-21 11.03 11.30 10.37 11.12 1.0M
2025-02-20 10.38 10.81 10.30 10.77 0.4M
2025-02-19 10.28 10.88 10.23 10.30 0.1M
2025-02-18 11.48 11.48 10.58 10.64 0.3M
2025-02-17 10.62 11.24 10.62 11.13 0.3M
2025-02-14 10.98 11.15 10.23 10.98 0.2M
2025-02-13 11.15 11.27 10.62 10.76 0.0M
2025-02-12 10.40 11.20 10.40 11.14 0.2M
2025-02-11 10.55 11.09 10.52 10.87 0.1M
2025-02-10 11.30 11.30 10.66 10.93 0.1M
2025-02-07 11.50 11.50 10.90 10.98 0.0M
2025-02-06 11.85 11.85 11.26 11.31 0.6M
2025-02-05 12.30 12.30 11.72 11.85 0.2M
2025-02-04 11.85 12.30 11.85 12.21 0.3M
2025-02-03 12.39 12.50 11.75 12.00 0.2M
2025-02-01 12.49 12.49 11.72 12.07 0.0M
2025-01-31 12.40 12.50 11.60 12.17 0.2M
2025-01-30 12.21 12.69 11.60 12.18 0.3M
2025-01-29 12.68 12.90 12.05 12.21 0.3M
2025-01-28 13.20 13.53 12.60 12.68 0.1M
2025-01-27 13.60 13.98 12.90 13.19 0.4M
2025-01-24 13.86 14.14 13.44 13.57 0.3M
2025-01-23 13.89 14.37 13.89 14.14 0.1M
2025-01-22 13.68 14.39 13.68 14.17 0.3M
2025-01-21 14.29 14.29 13.85 14.13 0.1M
2025-01-20 14.50 14.50 13.86 14.11 0.2M
2025-01-17 14.56 15.10 13.99 14.28 0.1M
2025-01-16 14.40 14.69 13.87 14.65 0.1M
2025-01-15 14.60 14.68 13.94 14.05 0.0M
2025-01-14 14.57 15.16 14.28 14.59 0.3M
2025-01-13 15.29 15.47 14.71 15.03 0.3M
2025-01-10 16.03 16.03 15.23 15.47 0.2M
2025-01-09 15.99 16.37 15.57 16.03 0.2M
2025-01-08 15.50 16.26 15.31 16.03 0.2M
2025-01-07 15.75 16.14 15.03 15.89 0.4M
2025-01-06 16.10 16.10 15.30 15.64 0.1M
2025-01-03 16.16 16.45 15.64 16.10 0.1M
2025-01-02 16.19 16.55 15.92 16.46 0.1M
2025-01-01 16.55 16.80 16.10 16.15 0.0M