Megastar Foods Ltd

MEGS
🏛️ 印度 →
210.10
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
2022-12-30 229.90 235.15 225.00 230.00 0.0M
2022-12-29 229.60 230.35 225.00 227.40 0.0M
2022-12-28 228.60 237.55 225.40 232.20 0.0M
2022-12-27 238.00 240.90 223.00 232.95 0.0M
2022-12-26 210.10 229.55 209.80 229.55 0.0M
2022-12-23 219.15 226.80 218.65 218.65 0.0M
2022-12-22 232.05 240.00 230.15 230.15 0.0M
2022-12-21 257.30 263.95 242.25 242.25 0.0M
2022-12-20 275.00 275.00 251.50 254.95 0.0M
2022-12-19 260.95 264.60 256.00 263.35 0.0M
2022-12-16 251.10 267.35 251.05 258.30 0.0M
2022-12-15 254.30 263.50 253.55 263.50 0.0M
2022-12-14 277.80 277.80 251.40 254.25 0.0M
2022-12-13 263.65 264.60 249.25 264.60 0.0M
2022-12-12 235.05 252.00 235.05 252.00 0.0M
2022-12-09 254.00 254.00 235.00 240.00 0.0M
2022-12-08 249.55 251.90 245.05 246.65 0.0M
2022-12-07 253.80 253.80 243.70 245.90 0.0M
2022-12-06 237.05 250.50 236.05 247.95 0.0M
2022-12-05 245.90 245.90 233.15 241.20 0.0M
2022-12-02 243.85 247.95 235.00 244.15 0.0M
2022-12-01 247.60 247.60 235.20 238.40 0.0M
2022-11-30 241.00 246.80 235.30 241.70 0.0M
2022-11-29 245.70 248.70 235.55 246.00 0.0M
2022-11-28 254.80 254.80 241.25 245.70 0.0M
2022-11-25 245.90 256.85 241.55 248.05 0.0M
2022-11-24 246.45 253.90 245.05 249.85 0.0M
2022-11-23 251.30 256.60 245.50 251.55 0.0M
2022-11-22 270.00 270.00 253.65 254.30 0.0M
2022-11-21 268.00 274.45 264.75 267.00 0.0M
2022-11-18 268.05 277.95 260.00 265.85 0.0M
2022-11-17 267.00 273.90 262.05 268.05 0.0M
2022-11-16 253.70 264.90 250.00 260.90 0.0M
2022-11-15 256.50 262.80 249.85 253.45 0.0M
2022-11-14 268.80 275.95 259.55 263.00 0.0M
2022-11-11 256.50 270.90 255.00 263.75 0.0M
2022-11-10 274.90 275.00 255.05 268.10 0.0M
2022-11-09 281.00 281.00 265.05 267.55 0.0M
2022-11-07 292.90 292.90 274.25 277.45 0.0M
2022-11-04 298.00 302.95 280.20 288.65 0.0M
2022-11-03 277.00 298.30 272.10 294.90 0.0M
2022-11-02 300.00 300.00 276.45 284.10 0.0M
2022-11-01 299.00 300.10 286.00 290.95 0.0M
2022-10-31 279.00 293.55 266.10 286.75 0.0M
2022-10-28 295.45 295.45 267.35 279.60 0.0M
2022-10-27 278.95 281.40 276.95 281.40 0.0M
2022-10-25 263.45 269.30 261.00 268.00 0.0M
2022-10-24 255.95 256.75 255.50 256.50 0.0M
2022-10-21 228.15 248.00 228.15 244.55 0.0M
2022-10-20 236.45 242.00 236.45 236.45 0.0M
2022-10-19 264.85 268.00 248.85 248.85 0.0M
2022-10-18 266.00 272.90 247.00 261.90 0.0M
2022-10-17 254.90 260.00 240.50 260.00 0.0M
2022-10-14 245.85 247.65 227.00 247.65 0.0M
2022-10-13 235.70 235.95 224.85 235.90 0.1M
2022-10-12 224.75 224.75 224.75 224.75 0.0M
2022-10-11 201.70 214.05 194.20 214.05 0.0M
2022-10-10 192.15 210.90 192.15 203.90 0.0M
2022-10-07 193.00 206.50 193.00 202.25 0.0M
2022-10-06 205.80 205.80 192.60 203.00 0.0M
2022-10-04 196.00 196.25 196.00 196.25 0.0M
2022-10-03 200.00 200.00 193.50 194.75 0.0M
2022-09-30 191.00 205.95 191.00 200.00 0.0M
2022-09-29 206.00 206.00 193.50 196.25 0.0M
2022-09-28 199.50 200.90 194.00 199.95 0.0M
2022-09-27 199.50 199.50 190.00 191.85 0.0M
2022-09-26 205.95 205.95 192.85 200.00 0.0M
2022-09-23 193.40 203.75 191.00 202.95 0.0M
2022-09-22 190.10 198.40 189.95 194.05 0.0M
2022-09-21 203.20 207.00 192.45 199.60 0.0M
2022-09-20 196.00 201.00 194.00 198.05 0.0M
2022-09-19 214.00 214.90 203.60 203.60 0.0M
2022-09-16 222.00 225.50 211.75 214.30 0.0M
2022-09-15 226.00 228.90 214.35 222.85 0.1M
2022-09-14 209.35 219.80 199.25 219.30 0.0M
2022-09-13 198.00 209.35 198.00 209.35 0.0M
2022-09-12 205.15 205.15 193.00 199.40 0.0M
2022-09-09 197.65 198.25 186.75 195.40 0.1M
2022-09-08 176.70 188.85 173.05 188.85 0.0M
2022-09-07 180.00 182.65 172.00 179.90 0.0M
2022-09-06 170.25 176.00 168.55 176.00 0.0M
2022-09-05 168.00 173.70 165.00 169.30 0.0M
2022-09-02 185.00 185.00 172.50 172.50 0.0M
2022-09-01 184.00 196.00 180.50 181.55 0.0M
2022-08-30 184.00 190.05 182.30 189.95 0.0M
2022-08-29 181.00 190.90 177.95 181.00 0.0M
2022-08-26 191.00 194.00 176.10 182.95 0.0M
2022-08-25 177.00 188.90 175.10 185.00 0.0M
2022-08-24 174.90 182.00 173.20 179.95 0.0M
2022-08-23 174.00 178.00 172.00 177.60 0.0M
2022-08-22 174.00 176.00 170.30 174.55 0.0M
2022-08-19 175.00 182.05 171.00 171.60 0.0M
2022-08-18 175.00 177.00 171.00 173.45 0.0M
2022-08-17 171.85 173.65 170.10 171.00 0.0M
2022-08-16 170.30 177.10 170.30 175.35 0.0M
2022-08-12 175.20 175.20 168.70 168.70 0.0M
2022-08-11 182.90 182.90 169.05 169.05 0.0M
2022-08-10 175.00 177.30 174.00 175.10 0.0M
2022-08-08 173.00 176.05 169.65 171.30 0.0M
2022-08-05 172.90 175.70 172.90 175.45 0.0M
2022-08-04 172.50 176.75 167.00 173.05 0.0M
2022-08-03 181.00 181.00 171.90 172.75 0.0M
2022-08-02 177.85 180.05 172.85 173.20 0.0M
2022-08-01 176.65 184.20 176.60 181.90 0.0M
2022-07-29 182.00 184.70 174.85 175.45 0.0M
2022-07-28 181.00 181.00 174.30 175.95 0.0M
2022-07-27 180.45 180.55 173.00 173.75 0.0M
2022-07-26 183.05 185.00 178.15 180.25 0.0M
2022-07-25 188.10 188.10 182.50 182.75 0.0M
2022-07-22 189.90 191.20 183.30 187.15 0.0M
2022-07-21 190.90 190.90 180.90 188.10 0.0M
2022-07-20 187.70 187.70 180.30 182.50 0.0M
2022-07-19 178.80 178.80 169.20 178.80 0.0M
2022-07-18 169.35 175.35 169.35 170.30 0.0M
2022-07-15 167.00 167.65 167.00 167.00 0.0M
2022-07-14 171.80 171.80 166.30 166.40 0.0M
2022-07-13 170.85 171.00 166.00 166.05 0.0M
2022-07-12 172.00 176.55 168.70 172.10 0.0M
2022-07-11 169.90 173.00 168.05 171.45 0.0M
2022-07-08 175.70 175.70 162.55 167.95 0.0M
2022-07-07 176.05 176.05 167.45 168.65 0.0M
2022-07-06 175.10 175.10 171.00 173.40 0.0M
2022-07-05 178.00 180.90 175.00 175.00 0.0M
2022-07-04 175.90 180.00 174.10 180.00 0.0M
2022-07-01 171.70 181.05 170.90 174.25 0.0M
2022-06-30 172.20 177.00 172.20 175.45 0.0M
2022-06-29 177.25 177.25 170.55 171.85 0.0M
2022-06-28 175.90 180.00 175.90 176.55 0.0M
2022-06-27 178.30 180.05 176.00 178.00 0.0M
2022-06-24 177.40 180.60 175.05 175.30 0.0M
2022-06-23 176.00 180.00 165.75 175.75 0.0M
2022-06-22 165.00 167.65 163.85 167.65 0.0M
2022-06-21 140.30 152.45 140.30 152.45 0.0M
2022-06-20 142.70 149.05 134.75 138.60 0.0M
2022-06-17 161.90 161.90 145.80 149.70 0.0M
2022-06-16 173.75 173.75 158.10 159.55 0.0M
2022-06-15 176.80 176.80 169.00 169.50 0.0M
2022-06-14 168.50 182.00 168.50 175.20 0.0M
2022-06-13 180.40 187.40 168.35 174.30 0.0M
2022-06-10 191.20 204.00 181.25 185.85 0.0M
2022-06-09 185.85 192.35 181.20 188.60 0.0M
2022-06-08 185.10 193.45 185.05 186.25 0.0M
2022-06-07 190.05 195.05 183.50 189.90 0.0M
2022-06-06 187.15 195.10 177.75 186.05 0.0M
2022-06-03 191.70 195.95 181.00 183.10 0.0M
2022-06-02 181.75 190.00 181.70 188.75 0.0M
2022-06-01 182.05 186.05 182.00 185.20 0.0M
2022-05-31 182.00 185.35 178.35 182.05 0.0M
2022-05-30 178.15 186.10 175.60 182.65 0.0M
2022-05-27 181.35 183.25 175.65 177.60 0.0M
2022-05-26 178.80 179.70 164.45 173.30 0.0M
2022-05-25 183.35 189.90 168.60 171.70 0.0M
2022-05-24 193.85 193.90 180.90 183.80 0.0M
2022-05-23 192.45 204.00 185.25 189.50 0.0M
2022-05-20 188.60 195.00 184.00 192.40 0.0M
2022-05-19 182.00 187.35 176.95 182.05 0.0M
2022-05-18 196.45 197.35 178.00 180.65 0.0M
2022-05-17 191.00 197.00 186.00 192.65 0.0M
2022-05-16 167.00 184.55 160.10 181.25 0.0M
2022-05-13 179.15 180.75 166.20 167.80 0.0M
2022-05-12 177.35 177.35 165.00 168.30 0.0M
2022-05-11 183.60 188.00 171.90 176.90 0.0M
2022-05-10 175.05 190.85 175.05 185.70 0.0M
2022-05-09 169.70 179.40 162.75 173.50 0.3M
2022-05-06 180.10 181.50 172.35 175.45 0.0M
2022-05-05 173.95 183.60 173.00 183.40 0.0M
2022-05-04 164.95 177.10 162.70 166.95 0.0M
2022-05-02 175.00 175.00 167.60 168.25 0.0M
2022-04-29 178.00 178.00 168.15 170.25 0.0M
2022-04-28 150.20 163.40 144.95 163.40 0.0M
2022-04-27 151.00 153.30 145.80 148.55 0.0M
2022-04-26 152.00 157.00 146.00 151.55 0.0M
2022-04-25 150.55 155.95 138.00 148.05 0.1M
2022-04-22 156.05 160.55 148.05 152.90 0.0M
2022-04-21 164.00 165.95 152.00 158.65 0.0M
2022-04-20 139.00 153.25 136.70 153.25 0.0M
2022-04-19 146.10 147.20 136.00 139.35 0.1M
2022-04-18 135.00 143.00 134.75 141.95 0.0M
2022-04-13 153.70 153.70 136.05 139.55 0.0M
2022-04-12 141.80 158.40 138.30 141.40 0.0M
2022-04-11 159.80 159.80 141.70 145.45 0.0M
2022-04-08 154.95 154.95 142.55 154.90 0.0M
2022-04-07 138.70 140.90 136.85 140.90 0.0M
2022-04-06 121.10 128.10 121.10 128.10 0.0M
2022-04-05 124.70 125.40 120.70 122.00 0.0M
2022-04-04 128.15 130.25 126.65 126.90 0.0M
2022-04-01 125.20 133.15 125.20 127.35 0.0M
2022-03-31 131.45 131.45 124.80 127.80 0.0M
2022-03-30 124.00 125.20 124.00 125.20 0.0M
2022-03-29 113.15 119.25 113.15 119.25 0.0M
2022-03-28 113.65 115.05 112.10 113.60 0.0M
2022-03-25 115.55 115.55 112.40 113.95 0.0M
2022-03-24 113.45 115.15 113.00 114.25 0.0M
2022-03-23 113.65 116.40 112.00 114.50 0.0M
2022-03-22 117.50 119.25 110.65 111.95 0.0M
2022-03-21 116.55 120.90 116.25 116.45 0.0M
2022-03-17 128.00 128.00 122.35 122.35 0.0M
2022-03-16 129.15 129.15 123.00 128.75 0.0M
2022-03-15 123.00 123.00 123.00 123.00 0.1M
2022-03-14 115.00 117.15 115.00 117.15 0.0M
2022-03-11 109.35 111.60 107.05 111.60 0.0M
2022-03-10 104.05 113.80 104.05 106.30 0.0M
2022-03-09 109.50 109.50 109.50 109.50 0.0M
2022-03-08 115.25 115.25 115.25 115.25 0.0M
2022-03-07 126.00 126.00 121.30 121.30 0.0M
2022-03-04 127.65 135.00 127.65 127.65 0.0M
2022-03-03 147.90 147.90 134.35 134.35 0.0M
2022-03-02 136.55 150.85 136.55 141.40 0.0M
2022-02-28 143.70 143.70 143.70 143.70 0.0M
2022-02-25 163.00 166.95 151.25 151.25 0.0M
2022-02-24 159.20 159.20 151.80 159.20 0.0M
2022-02-23 151.65 151.65 151.65 151.65 0.0M
2022-02-22 144.45 144.45 137.80 144.45 0.0M
2022-02-21 137.60 137.60 137.60 137.60 0.1M
2022-02-18 131.05 131.05 131.05 131.05 0.0M
2022-02-17 121.10 124.85 121.10 124.85 0.1M
2022-02-16 112.90 113.50 110.15 113.50 0.0M
2022-02-15 99.00 103.30 97.45 103.20 0.1M
2022-02-14 89.00 94.00 89.00 93.95 0.0M
2022-02-11 88.95 92.95 87.00 90.00 0.0M
2022-02-10 94.00 94.00 85.50 86.25 0.1M
2022-02-09 96.80 96.80 89.00 95.00 0.0M
2022-02-08 90.00 95.00 85.70 93.00 0.0M
2022-02-07 92.75 92.80 87.65 90.35 0.0M
2022-02-04 78.15 85.95 73.00 84.50 0.2M
2022-02-03 81.90 81.90 74.55 78.15 0.0M
2022-02-02 88.70 89.00 80.00 82.45 0.1M
2022-02-01 79.00 80.00 70.00 77.25 0.4M
2022-01-31 68.00 68.00 68.00 68.00 0.0M
2022-01-28 64.25 67.00 64.25 67.00 0.1M
2022-01-27 63.00 67.00 63.00 66.50 0.3M
2022-01-25 65.00 65.00 63.00 63.95 0.0M
2022-01-24 60.00 60.00 60.00 60.00 0.0M
2022-01-21 62.00 62.00 61.00 61.00 0.0M
2022-01-20 52.00 65.00 52.00 62.55 0.0M
2022-01-19 65.00 65.00 63.95 63.95 0.0M
2022-01-18 69.60 69.60 59.30 65.00 0.0M
2022-01-17 58.00 58.00 58.00 58.00 0.0M
2022-01-14 52.00 52.00 50.00 50.00 0.0M
2022-01-13 49.00 51.00 49.00 51.00 0.0M
2022-01-12 49.00 49.00 49.00 49.00 0.0M
2022-01-10 50.00 50.00 50.00 50.00 0.0M
2022-01-07 50.00 50.10 48.10 49.05 0.0M
2022-01-05 51.05 51.05 51.05 51.05 0.0M
2022-01-04 52.00 52.00 51.05 51.05 0.0M
2022-01-03 42.40 56.00 42.40 56.00 0.0M