Mangalore Chemicals and Fertilisers Ltd

MNGL
🏛️ 印度 →
315.10
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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 87.75 91.05 87.25 87.60 0.1M
2022-12-29 89.00 89.55 86.70 88.15 0.1M
2022-12-28 84.40 91.50 83.65 89.40 0.1M
2022-12-27 83.45 85.70 82.85 84.40 0.1M
2022-12-26 83.05 85.75 82.75 83.10 0.1M
2022-12-23 84.00 85.75 82.15 82.85 0.1M
2022-12-22 86.00 88.45 83.05 85.20 0.1M
2022-12-21 92.10 93.35 85.10 86.20 0.1M
2022-12-20 88.40 95.15 86.45 92.00 0.3M
2022-12-19 93.65 93.65 88.30 88.65 0.1M
2022-12-16 88.00 95.90 87.75 91.80 0.7M
2022-12-15 82.10 90.80 82.10 87.85 0.3M
2022-12-14 83.05 83.65 82.25 82.50 0.0M
2022-12-13 83.30 83.95 82.60 83.30 0.0M
2022-12-12 84.60 84.60 82.35 83.45 0.0M
2022-12-09 84.80 84.80 82.45 82.75 0.0M
2022-12-08 84.30 86.95 83.30 84.80 0.1M
2022-12-07 83.05 87.30 82.40 85.10 0.1M
2022-12-06 81.45 84.95 81.45 83.40 0.1M
2022-12-05 79.35 83.35 79.35 81.15 0.1M
2022-12-02 79.00 80.40 78.90 79.10 0.0M
2022-12-01 79.20 80.50 79.20 79.90 0.1M
2022-11-30 79.80 80.60 79.05 79.45 0.0M
2022-11-29 80.95 81.45 79.45 80.05 0.0M
2022-11-28 79.65 81.20 79.65 80.95 0.0M
2022-11-25 79.65 80.10 78.90 79.65 0.0M
2022-11-24 81.50 82.05 79.35 80.00 0.0M
2022-11-23 79.95 83.40 78.85 81.30 0.0M
2022-11-22 78.00 79.65 78.00 79.15 0.0M
2022-11-21 79.65 80.30 77.05 79.40 0.0M
2022-11-18 79.10 79.90 77.35 78.35 0.0M
2022-11-17 80.50 81.95 79.40 79.60 0.0M
2022-11-16 84.70 84.70 81.60 81.80 0.0M
2022-11-15 81.00 84.00 80.85 83.35 0.0M
2022-11-14 82.50 83.35 80.05 81.05 0.0M
2022-11-11 83.75 84.50 82.45 83.00 0.0M
2022-11-10 84.95 84.95 82.15 83.45 0.0M
2022-11-09 85.10 87.10 83.60 84.45 0.0M
2022-11-07 85.45 86.50 83.20 85.70 0.0M
2022-11-04 81.85 87.35 81.00 84.20 0.1M
2022-11-03 86.60 89.20 83.35 84.00 0.1M
2022-11-02 90.90 93.00 86.00 86.75 0.2M
2022-11-01 93.50 94.50 85.70 89.95 0.3M
2022-10-31 115.95 116.45 93.95 94.15 0.3M
2022-10-28 117.10 118.45 116.15 117.40 0.0M
2022-10-27 122.90 123.10 116.30 117.80 0.1M
2022-10-25 122.85 124.85 121.40 122.65 0.0M
2022-10-24 122.25 123.85 121.30 122.95 0.0M
2022-10-21 126.20 126.50 121.50 122.35 0.1M
2022-10-20 127.90 127.90 125.05 126.05 0.0M
2022-10-19 128.40 128.90 127.80 128.25 0.0M
2022-10-18 129.00 129.25 127.80 128.60 0.0M
2022-10-17 129.10 132.00 127.70 128.40 0.1M
2022-10-14 127.35 129.50 126.65 128.40 0.0M
2022-10-13 125.00 128.25 125.00 127.85 0.0M
2022-10-12 128.00 128.80 125.75 126.55 0.1M
2022-10-11 129.20 129.40 127.40 128.50 0.0M
2022-10-10 125.50 129.70 125.50 128.15 0.1M
2022-10-07 126.30 129.15 126.00 127.65 0.1M
2022-10-06 126.80 128.05 125.80 126.65 0.0M
2022-10-04 124.95 128.00 124.35 125.25 0.0M
2022-10-03 123.10 124.75 122.40 123.60 0.0M
2022-09-30 124.50 125.80 123.15 124.00 0.0M
2022-09-29 124.35 125.55 124.20 124.55 0.0M
2022-09-28 122.35 125.15 121.90 123.15 0.0M
2022-09-27 120.55 124.60 120.55 123.25 0.0M
2022-09-26 125.25 125.30 121.15 122.60 0.0M
2022-09-23 124.20 127.15 124.15 125.45 0.0M
2022-09-22 124.35 124.95 123.70 124.65 0.0M
2022-09-21 121.70 125.35 121.70 124.80 0.0M
2022-09-20 126.15 126.35 123.15 124.20 0.1M
2022-09-19 121.65 126.25 121.65 125.85 0.1M
2022-09-16 125.20 127.30 123.70 123.90 0.1M
2022-09-15 126.90 128.05 125.60 127.35 0.0M
2022-09-14 123.55 128.75 123.55 126.15 0.0M
2022-09-13 129.95 130.00 127.70 128.30 0.0M
2022-09-12 129.20 130.00 128.15 129.05 0.1M
2022-09-09 129.50 130.00 128.15 129.20 0.0M
2022-09-08 129.35 131.50 127.60 128.65 0.1M
2022-09-07 125.55 128.45 125.40 128.05 0.0M
2022-09-06 129.25 130.10 125.75 126.25 0.1M
2022-09-05 125.65 129.55 124.15 128.95 0.1M
2022-09-02 129.40 130.95 123.85 125.60 0.4M
2022-09-01 126.75 129.90 125.20 128.75 0.3M
2022-08-30 124.95 126.60 123.00 125.45 0.1M
2022-08-29 120.00 125.80 119.75 123.45 0.3M
2022-08-26 126.70 126.75 120.45 122.60 0.2M
2022-08-25 120.00 128.40 120.00 123.30 0.6M
2022-08-24 121.35 121.35 118.50 119.15 0.0M
2022-08-23 117.05 122.90 117.05 120.00 0.1M
2022-08-22 121.05 122.85 119.65 121.25 0.1M
2022-08-19 123.55 124.75 120.55 123.55 0.1M
2022-08-18 118.45 122.00 117.80 121.05 0.1M
2022-08-17 119.00 120.40 117.70 118.40 0.1M
2022-08-16 116.30 122.75 116.30 119.60 0.1M
2022-08-12 117.95 119.50 116.80 117.40 0.0M
2022-08-11 119.90 119.90 116.15 117.60 0.0M
2022-08-10 119.70 119.90 114.30 118.40 0.1M
2022-08-08 126.00 126.45 118.25 119.00 0.1M
2022-08-05 125.00 126.00 120.75 123.85 0.2M
2022-08-04 117.75 125.00 117.75 123.90 0.3M
2022-08-03 116.40 119.30 115.25 117.20 0.1M
2022-08-02 119.90 119.90 116.15 116.95 0.0M
2022-08-01 118.55 120.55 115.80 117.45 0.2M
2022-07-29 118.00 122.40 117.60 119.80 0.1M
2022-07-28 120.05 124.90 116.30 118.40 0.1M
2022-07-27 117.00 121.45 117.00 120.05 0.1M
2022-07-26 119.35 122.50 117.15 119.55 0.1M
2022-07-25 114.25 120.05 114.25 117.90 0.1M
2022-07-22 118.40 118.40 116.00 117.05 0.0M
2022-07-21 116.70 117.35 115.75 116.80 0.0M
2022-07-20 116.50 119.50 116.00 116.80 0.1M
2022-07-19 114.00 117.30 114.00 115.90 0.1M
2022-07-18 121.50 121.70 117.20 118.05 0.1M
2022-07-15 120.00 121.50 116.60 120.20 0.1M
2022-07-14 117.25 121.80 116.10 118.45 0.1M
2022-07-13 118.00 118.15 116.00 116.65 0.0M
2022-07-12 118.50 119.70 117.00 117.55 0.1M
2022-07-11 116.00 119.65 113.00 117.15 0.1M
2022-07-08 116.30 117.75 112.95 114.50 0.1M
2022-07-07 117.00 118.70 114.80 116.95 0.1M
2022-07-06 111.90 117.20 108.70 116.25 0.2M
2022-07-05 115.45 117.00 109.65 110.85 0.1M
2022-07-04 109.00 116.15 109.00 114.55 0.1M
2022-07-01 106.00 110.00 106.00 109.05 0.1M
2022-06-30 106.45 110.00 105.30 107.00 0.1M
2022-06-29 103.25 106.00 102.35 105.20 0.0M
2022-06-28 107.00 107.00 103.80 104.10 0.1M
2022-06-27 105.55 108.60 104.95 106.30 0.1M
2022-06-24 104.40 104.40 101.75 103.75 0.0M
2022-06-23 101.40 102.45 100.05 101.35 0.0M
2022-06-22 104.30 105.50 100.90 101.15 0.0M
2022-06-21 101.30 107.20 101.30 104.25 0.1M
2022-06-20 103.05 106.20 99.80 101.25 0.0M
2022-06-17 100.40 104.30 99.35 102.85 0.1M
2022-06-16 106.00 106.05 99.85 100.65 0.1M
2022-06-15 105.85 107.00 102.05 103.75 0.0M
2022-06-14 98.30 109.00 98.30 104.15 0.0M
2022-06-13 104.80 106.35 100.45 102.80 0.1M
2022-06-10 110.00 113.00 108.00 109.00 0.0M
2022-06-09 114.40 115.35 106.75 113.65 0.1M
2022-06-08 117.20 117.50 110.30 115.00 0.1M
2022-06-07 111.00 119.90 109.80 114.30 0.5M
2022-06-06 92.00 110.80 90.45 110.80 0.6M
2022-06-03 92.00 93.45 90.25 92.35 0.1M
2022-06-02 91.50 93.45 89.40 93.05 0.1M
2022-06-01 83.75 90.80 83.75 89.90 0.1M
2022-05-31 84.45 84.80 82.60 84.25 0.0M
2022-05-30 91.00 91.00 82.65 84.50 0.0M
2022-05-27 81.20 84.65 80.30 82.70 0.1M
2022-05-26 76.35 81.45 72.45 81.15 0.1M
2022-05-25 84.90 84.90 75.25 75.65 0.1M
2022-05-24 85.15 87.30 82.05 82.70 0.1M
2022-05-23 93.45 93.45 86.00 86.20 0.1M
2022-05-20 98.00 98.00 91.55 93.05 0.1M
2022-05-19 92.00 95.70 90.95 93.10 0.1M
2022-05-18 98.80 98.80 91.05 95.25 0.3M
2022-05-17 101.90 102.95 97.40 101.35 0.1M
2022-05-16 94.65 99.00 93.05 97.70 0.1M
2022-05-13 98.00 98.90 93.00 93.75 0.1M
2022-05-12 91.30 98.05 90.50 95.65 0.2M
2022-05-11 102.00 103.45 89.10 93.80 0.3M
2022-05-10 103.00 108.10 99.95 101.75 0.1M
2022-05-09 108.25 108.70 103.10 103.50 0.1M
2022-05-06 101.60 109.90 101.60 108.00 0.6M
2022-05-05 108.00 110.45 102.35 106.25 0.2M
2022-05-04 111.00 111.90 103.50 106.55 0.2M
2022-05-02 110.75 113.75 109.30 110.05 0.2M
2022-04-29 111.05 118.80 110.65 113.85 0.2M
2022-04-28 113.95 114.40 108.45 111.90 0.4M
2022-04-27 117.75 117.75 111.60 112.85 0.4M
2022-04-26 119.85 121.95 116.15 117.40 0.3M
2022-04-25 119.00 123.15 115.55 117.05 0.4M
2022-04-22 123.00 125.70 119.00 119.75 0.6M
2022-04-21 114.60 125.40 111.90 122.40 0.7M
2022-04-20 114.90 115.00 110.10 111.95 0.3M
2022-04-19 122.20 122.20 110.50 112.40 0.5M
2022-04-18 117.45 121.00 111.30 119.05 0.6M
2022-04-13 110.90 118.90 110.00 117.35 0.9M
2022-04-12 113.80 114.00 105.40 108.30 0.2M
2022-04-11 110.90 116.65 110.90 112.70 0.7M
2022-04-08 100.00 112.00 98.70 109.10 0.8M
2022-04-07 101.45 106.00 96.45 97.70 0.6M
2022-04-06 93.80 102.00 91.20 100.15 0.9M
2022-04-05 92.50 94.70 90.15 91.30 0.3M
2022-04-04 88.00 93.20 87.00 91.75 0.3M
2022-04-01 85.50 91.00 85.50 88.25 0.1M
2022-03-31 85.95 88.40 85.95 86.40 0.0M
2022-03-30 89.65 91.05 85.95 86.40 0.1M
2022-03-29 86.00 92.30 84.05 88.55 0.4M
2022-03-28 88.00 90.25 85.40 86.40 0.1M
2022-03-25 81.00 88.25 80.30 86.55 0.2M
2022-03-24 81.70 83.30 80.40 80.55 0.0M
2022-03-23 83.95 84.00 80.45 81.70 0.1M
2022-03-22 81.00 85.00 80.70 83.65 0.2M
2022-03-21 74.00 82.00 72.40 80.40 0.1M
2022-03-17 72.15 74.00 71.50 72.95 0.0M
2022-03-16 71.45 72.80 70.15 71.25 0.1M
2022-03-15 75.00 75.00 71.00 71.45 0.0M
2022-03-14 73.50 74.20 72.65 73.20 0.0M
2022-03-11 71.90 76.10 71.40 72.85 0.0M
2022-03-10 71.35 72.75 70.70 71.25 0.0M
2022-03-09 69.35 71.10 69.35 70.65 0.0M
2022-03-08 72.00 72.00 68.55 69.50 0.0M
2022-03-07 68.00 70.30 66.95 68.10 0.1M
2022-03-04 69.30 70.60 69.00 69.20 0.0M
2022-03-03 70.40 71.30 69.80 70.30 0.0M
2022-03-02 71.50 71.50 69.25 69.80 0.0M
2022-02-28 69.85 71.70 68.50 70.95 0.1M
2022-02-25 69.90 71.05 67.00 69.85 0.0M
2022-02-24 69.10 70.00 67.00 67.50 0.1M
2022-02-23 77.50 77.50 70.65 71.60 0.0M
2022-02-22 71.00 72.95 69.15 72.15 0.0M
2022-02-21 74.00 75.20 71.40 72.30 0.0M
2022-02-18 76.00 78.00 74.55 75.00 0.0M
2022-02-17 78.35 78.60 76.00 76.70 0.0M
2022-02-16 78.80 79.00 74.75 77.80 0.0M
2022-02-15 70.25 78.60 70.25 77.90 0.0M
2022-02-14 76.00 77.95 72.90 73.25 0.1M
2022-02-11 79.00 79.00 77.45 78.20 0.0M
2022-02-10 82.30 82.30 78.30 78.55 0.0M
2022-02-09 80.00 81.75 77.15 81.45 0.1M
2022-02-08 79.00 79.75 77.10 78.20 0.0M
2022-02-07 83.90 83.90 76.65 77.85 0.1M
2022-02-04 84.00 86.55 81.00 82.05 0.1M
2022-02-03 81.20 85.00 81.20 83.70 0.2M
2022-02-02 81.55 81.60 79.65 80.70 0.1M
2022-02-01 80.35 82.50 78.50 79.75 0.1M
2022-01-31 81.00 82.40 76.50 79.75 0.2M
2022-01-28 76.00 81.80 75.95 80.95 0.1M
2022-01-27 71.10 76.65 71.10 75.95 0.1M
2022-01-25 74.05 76.50 73.35 75.80 0.0M
2022-01-24 77.65 77.70 73.00 75.20 0.0M
2022-01-21 80.15 80.15 76.05 77.00 0.0M
2022-01-20 81.30 81.30 78.20 79.70 0.0M
2022-01-19 77.60 80.50 77.20 80.15 0.1M
2022-01-18 81.30 83.20 78.05 78.50 0.1M
2022-01-17 76.40 82.60 76.40 81.20 0.2M
2022-01-14 76.65 79.55 76.55 78.55 0.1M
2022-01-13 76.55 78.35 75.85 76.60 0.1M
2022-01-12 76.45 79.10 75.50 76.60 0.3M
2022-01-11 75.75 76.20 73.85 74.95 0.1M
2022-01-10 74.20 77.20 73.50 74.65 0.1M
2022-01-07 75.70 75.70 73.20 74.00 0.0M
2022-01-06 73.00 74.80 72.00 74.00 0.0M
2022-01-05 73.35 75.65 73.00 74.50 0.0M
2022-01-04 71.90 76.35 70.50 73.10 0.2M
2022-01-03 75.90 75.90 70.65 71.20 0.0M