MSR India Ltd (MSRI)

MSRI
🏛️ 인도 →
2.98
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 7.56 7.58 7.30 7.43 0.0M
2022-12-29 7.52 7.97 7.52 7.56 0.0M
2022-12-28 7.89 8.00 7.62 7.99 0.0M
2022-12-27 7.85 8.35 7.13 7.83 0.0M
2022-12-26 7.71 8.44 7.35 7.85 0.0M
2022-12-23 7.92 8.75 7.57 7.71 0.0M
2022-12-22 8.19 9.00 7.42 8.13 0.0M
2022-12-21 7.65 8.25 7.50 8.20 0.0M
2022-12-20 7.60 8.10 7.45 7.50 0.0M
2022-12-19 7.40 7.84 7.16 7.60 0.0M
2022-12-16 7.49 7.49 7.11 7.13 0.0M
2022-12-15 7.29 7.39 7.19 7.38 0.0M
2022-12-14 7.40 7.40 7.17 7.29 0.0M
2022-12-13 7.65 7.70 7.01 7.38 0.0M
2022-12-12 7.49 7.52 7.22 7.46 0.0M
2022-12-09 7.26 7.54 7.25 7.45 0.0M
2022-12-08 7.90 7.90 7.13 7.23 0.0M
2022-12-07 7.41 7.49 7.08 7.35 0.0M
2022-12-06 7.69 7.69 7.11 7.16 0.0M
2022-12-05 7.42 7.44 7.12 7.35 0.0M
2022-12-02 7.59 7.59 7.00 7.09 0.0M
2022-12-01 7.10 7.55 7.10 7.31 0.0M
2022-11-30 7.40 7.60 7.15 7.20 0.0M
2022-11-29 7.61 7.63 7.30 7.40 0.0M
2022-11-28 7.16 7.63 7.10 7.57 0.0M
2022-11-25 7.06 7.49 7.06 7.31 0.0M
2022-11-24 7.16 7.40 6.92 7.40 0.0M
2022-11-23 7.39 7.58 7.07 7.16 0.0M
2022-11-22 7.15 7.51 6.91 7.33 0.0M
2022-11-21 7.39 7.45 7.00 7.22 0.0M
2022-11-18 7.49 7.49 7.10 7.22 0.0M
2022-11-17 7.63 7.64 7.11 7.14 0.0M
2022-11-16 7.50 7.59 7.09 7.48 0.0M
2022-11-15 7.60 7.70 7.20 7.33 0.0M
2022-11-14 7.20 7.58 7.20 7.42 0.0M
2022-11-11 7.75 7.75 7.20 7.29 0.0M
2022-11-10 7.71 7.71 7.15 7.56 0.0M
2022-11-09 7.87 7.87 7.15 7.37 0.0M
2022-11-07 7.35 7.53 6.89 7.51 0.0M
2022-11-04 7.10 7.25 6.80 7.18 0.0M
2022-11-03 6.95 7.38 6.75 6.93 0.0M
2022-11-02 7.69 7.69 6.98 7.06 0.0M
2022-11-01 7.25 7.84 7.25 7.34 0.0M
2022-10-31 8.31 8.31 7.54 7.63 0.0M
2022-10-28 7.74 8.00 7.66 7.93 0.0M
2022-10-27 7.94 7.94 7.37 7.71 0.0M
2022-10-25 7.20 7.75 7.20 7.67 0.0M
2022-10-24 7.62 7.62 7.45 7.57 0.0M
2022-10-21 7.29 7.50 7.00 7.26 0.0M
2022-10-20 7.46 7.46 7.00 7.15 0.0M
2022-10-19 6.78 7.12 6.67 7.11 0.0M
2022-10-18 7.98 8.09 6.65 6.79 0.1M
2022-10-17 8.15 8.15 7.20 7.38 0.0M
2022-10-14 8.76 9.10 7.89 7.99 0.1M
2022-10-13 9.24 9.24 8.35 8.76 0.0M
2022-10-12 9.40 9.40 8.72 9.24 0.0M
2022-10-11 8.85 9.30 8.02 8.72 0.0M
2022-10-10 9.10 9.50 8.25 8.64 0.0M
2022-10-07 8.95 9.18 8.69 8.89 0.0M
2022-10-06 9.00 9.40 8.70 8.76 0.0M
2022-10-04 9.39 9.39 8.55 9.03 0.0M
2022-10-03 8.61 9.04 8.61 8.95 0.0M
2022-09-30 8.00 8.74 8.00 8.61 0.0M
2022-09-29 8.85 8.85 8.25 8.42 0.0M
2022-09-28 8.99 8.99 8.40 8.68 0.0M
2022-09-27 8.32 8.90 8.32 8.76 0.0M
2022-09-26 9.27 9.27 8.39 8.74 0.0M
2022-09-23 8.41 8.83 8.11 8.83 0.0M
2022-09-22 8.90 8.93 8.15 8.41 0.0M
2022-09-21 9.33 9.33 8.51 8.51 0.0M
2022-09-20 9.76 9.76 8.95 8.95 0.0M
2022-09-19 9.60 10.20 9.32 9.42 0.0M
2022-09-16 9.99 9.99 9.52 9.80 0.0M
2022-09-15 9.99 10.47 9.51 9.84 0.0M
2022-09-14 9.99 9.99 9.61 9.98 0.0M
2022-09-13 10.04 10.04 9.61 9.94 0.0M
2022-09-12 9.70 10.14 9.60 9.86 0.0M
2022-09-09 10.45 10.45 9.61 9.66 0.0M
2022-09-08 10.37 10.40 9.70 10.10 0.0M
2022-09-07 10.56 10.56 9.70 9.91 0.0M
2022-09-06 10.38 10.38 9.64 10.10 0.0M
2022-09-05 10.00 10.12 9.70 9.95 0.0M
2022-09-02 10.94 10.94 9.94 9.94 0.0M
2022-09-01 10.29 10.46 9.80 10.46 0.0M
2022-08-30 10.35 10.89 9.87 9.97 0.0M
2022-08-29 11.29 11.29 10.35 10.38 0.0M
2022-08-26 10.80 11.40 10.35 10.89 0.0M
2022-08-25 11.15 11.75 10.81 10.87 0.0M
2022-08-24 11.96 11.96 11.37 11.37 0.0M
2022-08-23 12.15 12.15 11.31 11.96 0.0M
2022-08-22 11.26 11.97 11.26 11.90 0.0M
2022-08-19 12.15 12.15 11.69 11.85 0.0M
2022-08-18 12.40 12.40 11.87 12.30 0.0M
2022-08-17 12.90 12.90 11.99 12.49 0.0M
2022-08-16 12.10 12.96 11.74 12.62 0.0M
2022-08-12 12.71 12.71 11.51 12.35 0.0M
2022-08-11 11.07 12.23 11.07 12.11 0.0M
2022-08-10 11.65 11.65 11.65 11.65 0.0M
2022-08-08 12.90 12.90 12.26 12.26 0.0M
2022-08-05 13.40 13.40 12.90 12.90 0.0M
2022-08-03 12.90 13.57 12.90 13.57 0.0M
2022-08-02 13.57 13.57 13.57 13.57 0.0M
2022-08-01 14.29 14.29 14.28 14.28 0.0M
2022-07-27 14.80 14.80 14.80 14.80 0.0M
2022-07-25 14.25 14.25 14.25 14.25 0.0M
2022-07-22 14.25 14.25 14.25 14.25 0.0M
2022-07-21 14.25 14.25 14.25 14.25 0.0M
2022-07-20 14.95 14.95 14.95 14.95 0.0M
2022-07-19 15.70 15.70 15.70 15.70 0.0M
2022-07-18 16.00 16.00 16.00 16.00 0.0M
2022-07-15 16.55 16.55 16.55 16.55 0.0M
2022-07-14 16.65 16.65 16.65 16.65 0.0M
2022-07-13 16.95 16.95 16.95 16.95 0.0M
2022-07-12 17.25 17.25 17.25 17.25 0.0M
2022-07-04 17.25 17.25 17.25 17.25 0.0M
2022-06-06 18.15 18.15 18.15 18.15 0.0M
2022-05-30 21.10 21.10 19.10 19.10 0.0M
2022-05-17 20.10 20.10 20.10 20.10 0.0M
2022-05-16 21.15 21.15 21.15 21.15 0.0M
2022-05-13 20.15 20.15 20.15 20.15 0.0M
2022-05-11 21.10 21.10 19.20 19.20 0.0M
2022-05-10 20.20 20.20 20.20 20.20 0.0M
2022-05-09 19.25 20.45 19.25 19.25 0.0M
2022-05-06 19.00 20.00 19.00 19.60 0.0M
2022-05-04 20.00 20.00 20.00 20.00 0.0M
2022-05-02 20.90 20.90 20.90 20.90 0.0M
2022-04-29 19.90 20.90 19.90 20.90 0.0M
2022-04-28 19.20 20.20 19.20 20.20 0.0M
2022-04-27 18.80 20.70 18.80 20.20 0.0M
2022-04-26 20.00 20.85 19.00 19.75 0.0M
2022-04-25 20.00 20.50 18.70 19.90 0.0M
2022-04-22 19.30 20.20 18.30 19.65 0.0M
2022-04-21 19.15 19.65 17.85 19.25 0.0M
2022-04-20 19.05 19.05 17.75 18.75 0.0M
2022-04-19 18.60 19.10 17.30 18.65 0.0M
2022-04-18 18.10 18.50 16.85 18.20 0.0M
2022-04-13 17.30 17.70 17.00 17.70 0.0M
2022-04-12 17.15 17.15 15.55 16.95 0.0M
2022-04-11 15.40 16.45 14.95 16.35 0.0M
2022-04-08 15.70 15.70 15.70 15.70 0.0M
2022-04-07 15.20 16.50 15.20 15.70 0.0M
2022-04-06 15.80 17.40 15.80 16.00 0.0M
2022-04-05 16.15 17.85 16.15 16.60 0.0M
2022-04-04 17.00 17.00 17.00 17.00 0.0M
2022-04-01 17.75 17.75 17.75 17.75 0.0M
2022-03-31 17.60 18.55 17.60 18.20 0.0M
2022-03-30 17.15 17.70 17.15 17.70 0.0M
2022-03-29 17.45 17.70 17.00 17.20 0.0M
2022-03-28 17.85 17.85 17.85 17.85 0.0M
2022-03-25 16.15 17.85 16.15 17.85 0.1M
2022-03-24 16.60 17.00 16.30 17.00 0.0M
2022-03-23 16.95 17.15 16.40 17.15 0.0M
2022-03-22 15.75 17.25 15.75 17.25 0.0M
2022-03-21 17.15 17.75 16.25 16.55 0.0M
2022-03-17 16.35 17.15 15.60 17.10 0.0M
2022-03-16 15.20 16.70 15.20 16.35 0.0M
2022-03-15 15.85 15.95 15.85 15.95 0.0M
2022-03-14 16.25 16.25 16.25 16.25 0.0M
2022-03-11 17.10 17.65 17.10 17.10 0.0M
2022-03-10 18.00 19.00 18.00 18.00 0.0M
2022-03-09 18.55 19.95 18.55 18.90 0.0M
2022-03-08 20.30 20.65 18.75 19.50 0.0M
2022-03-07 19.70 19.70 19.20 19.70 0.0M
2022-03-04 18.65 18.80 17.70 18.80 0.0M
2022-03-03 17.60 17.95 17.10 17.95 0.0M
2022-03-02 16.90 17.10 15.50 17.10 0.1M
2022-02-28 16.25 16.29 15.50 16.29 0.1M
2022-02-25 15.52 15.52 14.06 15.52 0.2M
2022-02-24 14.79 14.79 13.39 14.79 0.2M
2022-02-23 14.05 14.09 14.05 14.09 0.0M
2022-02-22 13.40 13.42 13.40 13.42 0.0M
2022-02-21 12.19 12.79 12.00 12.79 0.0M
2022-02-18 12.19 12.19 12.00 12.19 0.0M
2022-02-17 12.54 12.54 11.38 11.61 0.0M
2022-02-16 12.75 13.08 11.90 11.95 0.0M
2022-02-15 12.00 12.81 11.70 12.50 0.0M
2022-02-14 12.53 13.09 12.10 12.20 0.0M
2022-02-11 13.15 13.15 12.51 12.53 0.0M
2022-02-10 12.70 13.19 12.08 13.16 0.0M
2022-02-09 13.57 13.57 12.29 12.70 0.0M
2022-02-08 12.99 12.99 12.01 12.93 0.0M
2022-02-07 13.15 13.15 12.22 12.38 0.0M
2022-02-04 13.80 13.80 12.86 12.86 0.0M
2022-02-03 13.47 13.69 12.80 13.53 0.0M
2022-02-02 12.75 13.58 12.35 13.47 0.0M
2022-02-01 13.20 13.67 12.54 13.00 0.0M
2022-01-31 12.77 13.49 12.36 13.20 0.0M
2022-01-28 13.79 13.79 13.00 13.01 0.0M
2022-01-27 13.20 13.49 12.77 13.45 0.0M
2022-01-25 13.20 13.80 13.20 13.20 0.0M
2022-01-24 13.70 14.04 12.82 13.89 0.0M
2022-01-21 13.85 14.25 13.25 13.43 0.0M
2022-01-20 14.12 14.12 13.26 13.58 0.0M
2022-01-19 14.15 14.39 13.16 13.94 0.0M
2022-01-18 13.00 13.94 13.00 13.85 0.0M
2022-01-17 13.40 14.10 12.76 13.32 0.0M
2022-01-14 13.00 14.16 13.00 13.43 0.0M
2022-01-13 14.49 14.49 13.37 13.51 0.0M
2022-01-12 14.90 15.00 14.07 14.07 0.0M
2022-01-11 15.03 15.21 14.29 14.81 0.0M
2022-01-10 14.80 15.21 14.80 15.03 0.0M
2022-01-07 14.10 14.49 13.80 14.49 0.0M
2022-01-06 13.90 14.85 13.45 13.80 0.0M
2022-01-05 14.00 14.20 13.24 14.15 0.0M
2022-01-04 14.44 14.44 13.24 13.76 0.0M
2022-01-03 14.35 14.47 13.36 13.93 0.0M