Manaksia Coated Metals & Industries Ltd

MANC
🏛️ 印度 →
132.20
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:15 140.05 140.05 140.05 140.05 0.0K
09:20 137.90 138.90 137.90 138.90 0.4K
09:25 138.10 138.10 137.15 137.15 0.1K
09:30 136.95 136.95 135.95 135.95 0.7K
09:35 135.90 136.10 135.90 136.10 0.2K
09:50 136.85 136.85 136.85 136.85 0.1K
10:00 137.00 137.00 137.00 137.00 0.2K
10:05 136.95 137.00 136.95 137.00 0.1K
10:15 136.65 136.65 136.65 136.65 0.1K
10:30 137.30 137.30 137.30 137.30 0.0K
10:35 137.25 137.25 137.25 137.25 0.1K
11:35 136.15 136.15 136.15 136.15 0.2K
11:40 136.15 136.15 136.15 136.15 0.2K
11:45 136.35 137.00 136.35 137.00 0.2K
12:20 136.40 136.40 131.75 132.75 1.8K
12:25 134.60 134.60 134.60 134.60 0.3K
12:30 133.70 133.70 133.70 133.70 4.4K
12:35 131.55 133.40 129.35 132.65 22.1K
12:40 132.40 133.35 132.40 133.25 1.3K
12:45 133.35 133.80 133.35 133.80 0.2K
12:50 132.05 132.25 131.80 132.25 0.5K
12:55 131.70 131.90 131.70 131.80 0.4K
13:00 131.60 131.60 131.50 131.50 0.2K
13:05 131.65 131.85 131.65 131.85 0.1K
13:15 131.35 131.70 131.10 131.70 0.3K
13:25 131.50 131.50 131.50 131.50 1.0K
13:30 131.50 131.50 131.50 131.50 0.1K
13:35 131.00 131.00 131.00 131.00 0.2K
13:40 131.60 131.60 131.60 131.60 0.0K
13:45 132.05 132.05 130.90 130.90 0.1K
13:50 130.80 131.05 130.80 131.05 2.1K
13:55 131.70 132.10 131.70 132.10 0.1K
14:15 132.95 132.95 132.95 132.95 0.0K
14:20 132.45 132.45 132.00 132.20 0.1K
14:25 132.00 132.40 132.00 132.40 0.1K
14:35 132.00 132.00 132.00 132.00 0.0K
14:40 132.45 132.45 132.45 132.45 0.0K
15:05 132.45 132.45 132.00 132.00 0.5K
15:10 132.00 132.00 132.00 132.00 0.1K
15:20 131.40 131.40 131.40 131.40 0.1K
15:25 132.95 133.00 132.20 132.20 0.2K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 140.05 140.05 129.35 132.20 0.0M
2025-09-25 141.10 142.05 139.35 139.55 0.0M
2025-09-24 141.10 146.25 141.10 142.35 0.0M
2025-09-23 147.45 150.20 142.45 145.10 0.0M
2025-09-22 139.95 146.00 137.00 145.50 0.0M
2025-09-19 138.00 140.35 135.10 139.20 0.0M
2025-09-18 139.40 139.40 135.65 138.00 0.0M
2025-09-17 141.65 144.00 137.75 139.35 0.0M
2025-09-16 135.55 142.65 135.50 141.65 0.0M
2025-09-15 139.00 139.00 134.35 136.55 0.0M
2025-09-12 144.75 146.30 136.85 137.85 0.0M
2025-09-11 146.30 149.65 143.35 144.10 0.0M
2025-09-10 155.65 155.65 146.00 146.30 0.0M
2025-09-09 154.75 156.30 149.00 149.60 0.0M
2025-09-08 148.20 152.05 147.60 151.50 0.0M
2025-09-05 151.05 151.75 145.00 145.25 0.0M
2025-09-04 151.55 154.50 148.25 149.45 0.0M
2025-09-03 145.00 155.35 145.00 150.05 0.0M
2025-09-02 142.10 144.85 141.10 143.10 0.0M
2025-09-01 136.00 146.90 136.00 142.85 0.0M
2025-08-29 145.55 148.60 144.05 144.65 0.0M
2025-08-28 147.40 149.95 144.05 145.55 0.0M
2025-08-26 146.50 148.95 144.25 147.40 0.0M
2025-08-25 153.00 153.10 145.35 146.10 0.0M
2025-08-22 155.10 159.20 151.85 152.60 0.0M
2025-08-21 156.90 158.20 151.50 153.20 0.0M
2025-08-20 145.25 155.95 144.15 149.75 0.0M
2025-08-19 147.15 148.45 142.65 144.90 0.0M
2025-08-18 145.80 149.00 144.85 146.10 0.0M
2025-08-14 149.80 149.80 141.00 142.65 0.0M
2025-08-13 144.25 147.25 142.55 144.10 0.0M
2025-08-12 155.90 155.90 142.85 143.60 0.0M
2025-08-11 148.45 148.70 143.90 147.90 0.0M
2025-08-08 160.00 160.00 145.15 147.30 0.0M
2025-08-07 149.00 154.90 147.10 152.85 0.0M
2025-08-06 156.80 157.10 146.25 149.55 0.0M
2025-08-05 158.15 166.50 154.05 155.80 0.0M
2025-08-04 157.05 160.95 156.00 158.15 0.0M
2025-08-01 162.95 162.95 151.10 154.30 0.0M
2025-07-31 161.85 165.35 157.40 162.90 0.0M
2025-07-30 165.00 171.45 160.40 161.75 0.1M
2025-07-29 160.10 161.65 157.30 160.15 0.0M
2025-07-28 167.85 167.85 157.00 160.25 0.0M
2025-07-25 168.70 171.65 159.10 160.65 0.0M
2025-07-24 158.80 169.65 153.35 166.80 0.2M
2025-07-23 156.15 156.25 156.15 156.25 0.0M
2025-07-22 144.90 149.30 140.50 142.05 0.1M
2025-07-21 142.05 150.45 141.40 142.50 0.1M
2025-07-18 143.00 145.00 140.15 141.55 0.0M
2025-07-17 145.45 147.75 138.00 144.25 0.1M
2025-07-16 134.35 144.90 130.80 144.85 0.1M
2025-07-15 127.10 133.40 127.10 131.75 0.0M
2025-07-14 132.00 132.10 128.35 129.45 0.0M
2025-07-11 134.50 134.50 130.15 132.00 0.0M
2025-07-10 139.95 139.95 133.10 134.50 0.0M
2025-07-09 136.90 137.60 132.80 136.75 0.0M
2025-07-08 142.00 142.00 133.50 134.55 0.0M
2025-07-07 150.40 150.40 138.10 139.60 0.0M
2025-07-04 132.45 141.00 131.45 137.75 0.0M
2025-07-03 136.30 136.30 130.80 131.85 0.0M
2025-07-02 136.00 136.20 129.95 133.90 0.0M
2025-07-01 132.60 143.00 132.60 133.30 0.0M
2025-06-30 131.80 134.25 128.60 133.60 0.0M
2025-06-27 130.80 132.65 129.50 131.20 0.0M
2025-06-26 135.95 135.95 126.10 129.05 0.0M
2025-06-25 130.45 138.25 128.20 135.55 0.0M
2025-06-24 132.90 132.90 126.00 130.50 0.0M
2025-06-23 128.20 135.00 123.00 127.95 0.0M
2025-06-20 131.00 131.25 127.00 128.05 0.0M
2025-06-19 142.00 142.00 128.55 130.65 0.0M
2025-06-18 132.50 139.30 129.10 137.10 0.1M
2025-06-17 126.95 134.55 124.30 132.50 0.0M
2025-06-16 126.95 126.95 124.05 125.55 0.0M
2025-06-13 112.40 128.40 112.40 126.00 0.0M
2025-06-12 125.25 128.10 121.35 122.05 0.0M
2025-06-11 116.05 130.00 116.05 127.80 0.1M
2025-06-10 124.50 129.60 121.00 123.40 0.0M
2025-06-09 128.20 135.00 124.70 126.00 0.1M
2025-06-06 120.25 129.80 120.25 126.60 0.0M
2025-06-05 115.20 118.00 115.00 118.00 0.0M
2025-06-04 107.05 112.40 107.05 112.40 0.0M
2025-06-03 109.30 110.20 106.05 107.05 0.0M
2025-06-02 108.05 114.50 108.05 111.45 0.0M
2025-05-30 111.43 111.43 108.78 110.37 0.0M
2025-05-29 106.10 106.13 104.61 106.13 0.0M
2025-05-28 98.19 102.14 96.28 101.08 0.0M
2025-05-27 102.00 102.00 96.82 97.28 0.0M
2025-05-26 94.01 102.00 94.01 98.50 0.0M
2025-05-23 98.50 98.50 97.50 98.50 0.0M
2025-05-22 91.99 93.81 90.70 93.81 0.0M
2025-05-21 91.48 92.00 86.60 89.35 0.1M
2025-05-20 89.77 90.60 88.95 89.61 0.0M
2025-05-19 91.87 92.00 88.10 88.95 0.0M
2025-05-16 86.78 92.99 86.71 91.62 0.0M
2025-05-15 93.00 93.00 89.60 90.52 0.0M
2025-05-14 93.15 95.97 92.05 93.99 0.0M
2025-05-13 88.46 92.88 88.46 92.87 0.0M
2025-05-12 88.30 88.51 88.30 88.46 0.0M
2025-05-09 84.28 84.30 84.28 84.30 0.0M
2025-05-07 86.88 86.88 85.49 86.00 0.0M
2025-05-06 88.50 88.88 87.22 87.22 0.0M
2025-05-05 88.95 90.45 88.95 89.00 0.0M
2025-05-02 89.10 89.10 88.95 88.95 0.0M
2025-04-30 91.65 91.65 90.76 90.76 0.0M
2025-04-29 94.50 94.50 92.61 92.61 0.0M
2025-04-28 94.50 95.05 94.50 94.50 0.0M
2025-04-25 96.75 96.75 94.00 95.05 0.0M
2025-04-24 94.86 94.86 94.86 94.86 0.0M
2025-04-23 93.43 93.43 90.70 93.00 0.0M
2025-04-22 91.63 91.63 91.63 91.63 0.0M
2025-04-21 89.84 89.84 89.84 89.84 0.0M
2025-04-17 88.08 88.08 88.08 88.08 0.0M
2025-04-16 86.36 86.36 86.36 86.36 0.0M
2025-04-15 83.01 84.67 83.01 84.67 0.0M
2025-04-11 84.50 84.50 82.40 83.01 0.0M
2025-04-09 85.50 85.50 83.50 83.50 0.0M
2025-04-08 86.98 86.98 84.50 84.50 0.0M
2025-04-07 86.15 86.15 86.15 86.15 0.0M
2025-04-04 89.82 91.48 84.35 87.90 0.0M
2025-04-03 86.59 88.19 83.00 88.06 0.0M
2025-04-02 81.00 84.38 81.00 84.19 0.0M
2025-04-01 81.00 81.00 78.15 80.37 0.0M
2025-03-28 81.97 81.97 78.50 78.50 0.0M
2025-03-27 74.03 79.08 74.03 78.07 0.0M
2025-03-26 77.01 81.80 75.00 75.33 0.0M
2025-03-25 79.01 82.00 78.00 78.38 0.0M
2025-03-24 84.00 84.00 80.10 80.63 0.0M
2025-03-21 82.30 84.95 80.61 83.41 0.0M
2025-03-20 81.90 81.90 80.20 81.90 0.1M
2025-03-19 78.97 79.25 73.50 78.00 0.3M
2025-03-18 75.60 75.60 74.00 75.55 0.0M
2025-03-17 73.76 78.27 71.56 72.00 0.0M
2025-03-13 78.11 79.94 74.00 74.58 0.0M
2025-03-12 76.60 80.99 76.10 76.14 0.0M
2025-03-11 82.00 82.00 78.95 79.07 0.0M
2025-03-10 89.34 89.34 83.10 83.10 0.1M
2025-03-07 87.70 87.75 82.50 87.47 0.0M
2025-03-06 82.90 83.64 80.07 83.58 0.0M
2025-03-05 75.75 79.95 75.01 79.66 0.0M
2025-03-04 78.77 78.77 73.13 76.15 0.0M
2025-03-03 80.80 81.20 73.67 76.97 0.0M
2025-02-28 78.05 83.00 77.20 77.45 0.0M
2025-02-27 86.00 88.40 81.00 81.25 0.0M
2025-02-25 86.90 87.40 84.20 85.00 0.0M
2025-02-24 87.95 88.90 83.85 87.25 0.0M
2025-02-21 90.65 93.95 87.90 88.25 0.0M
2025-02-20 91.80 93.60 86.20 92.45 0.0M
2025-02-19 82.15 90.75 82.15 89.15 0.0M
2025-02-18 86.55 90.95 86.45 86.45 0.0M
2025-02-17 98.00 98.00 91.00 91.00 0.0M
2025-02-14 97.35 99.65 90.55 95.75 0.0M
2025-02-13 95.20 99.20 93.00 95.30 0.0M
2025-02-12 94.75 99.45 90.05 94.75 0.0M
2025-02-11 101.50 101.50 94.75 94.75 0.0M
2025-02-10 104.85 104.85 99.70 99.70 0.0M
2025-02-07 103.90 104.90 103.00 104.90 0.0M
2025-02-06 103.05 105.10 103.00 105.10 0.0M
2025-02-05 106.00 106.00 104.00 104.00 0.0M
2025-02-04 107.10 107.10 105.00 106.00 0.0M
2025-02-03 105.50 105.50 104.50 105.00 0.0M
2025-02-01 101.45 104.50 101.45 104.50 0.0M
2025-01-31 103.50 103.50 103.50 103.50 0.0M
2025-01-30 107.00 107.00 105.60 105.60 0.0M
2025-01-29 107.75 107.75 107.75 107.75 0.0M
2025-01-28 105.65 105.65 105.65 105.65 0.0M
2025-01-27 108.00 108.00 107.80 107.80 0.0M
2025-01-24 110.10 110.15 110.00 110.00 0.0M
2025-01-23 108.60 112.20 108.60 112.20 0.0M
2025-01-22 112.80 112.80 110.80 110.80 0.0M
2025-01-21 113.00 113.05 113.00 113.05 0.0M
2025-01-20 113.00 113.10 112.00 113.10 0.0M
2025-01-17 113.10 113.10 110.90 113.10 0.0M
2025-01-16 108.70 110.90 108.60 110.90 0.0M
2025-01-15 107.10 108.75 107.10 108.75 0.0M
2025-01-14 106.65 106.65 106.65 106.65 0.0M
2025-01-13 108.80 108.80 108.80 108.80 0.0M
2025-01-10 110.20 111.00 110.10 111.00 0.0M
2025-01-09 110.60 112.30 110.60 112.30 0.0M
2025-01-08 109.00 110.10 109.00 110.10 0.0M
2025-01-07 110.00 111.40 110.00 111.00 0.0M
2025-01-06 111.95 112.00 111.95 112.00 0.0M
2025-01-03 114.20 114.20 114.20 114.20 0.0M
2025-01-02 116.50 116.50 116.50 116.50 0.0M
2025-01-01 116.00 120.90 116.00 118.85 0.0M