Magnum Ventures Ltd

MGNM
🏛️ 印度 →
25.02
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 19.09 19.28 18.23 18.51 0.0M
2022-12-29 19.04 19.04 18.04 18.23 0.0M
2022-12-28 17.89 19.32 17.89 18.47 0.0M
2022-12-27 18.47 19.28 17.03 18.70 0.0M
2022-12-26 16.99 17.85 15.55 17.65 0.0M
2022-12-23 15.94 17.42 15.94 16.22 0.0M
2022-12-22 19.56 19.56 17.51 17.61 0.1M
2022-12-21 19.23 20.14 18.70 18.80 0.1M
2022-12-20 19.94 19.94 18.80 19.47 0.1M
2022-12-19 18.99 19.52 18.23 19.42 0.1M
2022-12-16 18.94 18.94 17.70 17.85 0.0M
2022-12-15 19.28 19.28 17.61 17.85 0.0M
2022-12-14 19.32 19.37 17.65 18.80 0.0M
2022-12-13 19.09 19.56 18.37 18.66 0.0M
2022-12-12 18.18 19.85 18.18 19.04 0.0M
2022-12-09 18.70 18.99 18.37 18.61 0.0M
2022-12-08 19.13 19.37 18.61 18.85 0.0M
2022-12-07 19.28 19.61 18.75 18.99 0.1M
2022-12-06 20.04 20.04 18.99 18.99 0.1M
2022-12-05 20.90 20.90 19.23 19.94 0.0M
2022-12-02 19.52 20.09 19.52 20.09 0.0M
2022-12-01 18.75 19.13 18.51 19.13 0.0M
2022-11-30 18.13 18.80 18.13 18.26 0.0M
2022-11-29 20.04 20.04 18.72 18.73 0.1M
2022-11-28 20.99 20.99 19.71 19.71 0.1M
2022-11-25 21.19 21.57 20.45 20.74 0.1M
2022-11-24 19.99 20.56 19.28 20.56 0.1M
2022-11-23 19.28 19.58 19.09 19.58 0.0M
2022-11-22 18.42 18.66 17.85 18.66 0.0M
2022-11-21 17.80 18.47 17.75 17.77 0.0M
2022-11-18 19.10 19.32 18.34 18.68 0.0M
2022-11-17 20.33 20.80 18.95 18.97 0.1M
2022-11-16 21.23 22.41 19.56 19.94 0.1M
2022-11-15 24.19 24.19 21.19 21.45 0.1M
2022-11-14 21.38 24.57 20.27 22.89 0.3M
2022-11-11 25.76 26.43 22.52 22.52 0.2M
2022-11-10 24.73 27.38 23.95 25.02 0.4M
2022-11-09 20.99 23.30 20.44 23.30 0.3M
2022-11-07 17.08 19.90 16.50 19.42 0.1M
2022-11-04 16.89 17.28 16.66 16.78 0.0M
2022-11-03 17.17 17.56 16.21 16.77 0.0M
2022-11-02 18.12 18.12 15.81 16.83 0.2M
2022-11-01 14.30 17.16 14.27 17.16 0.3M
2022-10-31 13.84 14.70 13.84 14.30 0.0M
2022-10-28 13.47 14.31 13.47 13.81 0.0M
2022-10-27 14.34 14.41 13.91 14.06 0.0M
2022-10-25 14.31 14.50 13.84 13.97 0.0M
2022-10-24 13.98 14.62 13.95 14.31 0.0M
2022-10-21 13.86 14.58 13.86 14.13 0.0M
2022-10-20 14.51 15.08 13.93 14.22 0.0M
2022-10-19 15.03 15.58 14.69 14.79 0.0M
2022-10-18 15.27 15.89 14.89 15.25 0.0M
2022-10-17 16.18 16.18 15.22 15.34 0.0M
2022-10-14 15.75 16.50 15.29 15.58 0.1M
2022-10-13 15.94 16.00 15.17 15.40 0.0M
2022-10-12 15.51 16.18 14.31 16.02 0.1M
2022-10-11 15.75 17.30 15.27 15.40 0.3M
2022-10-10 12.42 14.91 12.07 14.91 0.3M
2022-10-07 12.41 12.79 12.17 12.42 0.0M
2022-10-06 12.53 12.82 12.27 12.61 0.0M
2022-10-04 12.55 12.69 12.04 12.40 0.0M
2022-10-03 12.55 12.68 12.50 12.50 0.0M
2022-09-30 12.31 12.69 12.21 12.55 0.0M
2022-09-29 12.41 12.74 12.17 12.26 0.0M
2022-09-28 12.50 13.03 12.41 12.60 0.0M
2022-09-27 12.64 12.88 12.26 12.41 0.0M
2022-09-26 13.17 13.36 12.07 12.50 0.1M
2022-09-23 13.50 14.08 13.22 13.31 0.0M
2022-09-22 12.93 13.93 12.93 13.74 0.0M
2022-09-21 13.84 13.98 13.50 13.65 0.0M
2022-09-20 14.12 14.27 13.69 13.69 0.0M
2022-09-19 13.88 14.27 13.46 13.74 0.0M
2022-09-16 13.88 14.22 13.36 13.79 0.0M
2022-09-15 14.22 14.60 13.88 14.12 0.0M
2022-09-14 13.07 14.27 12.88 14.08 0.0M
2022-09-13 13.93 13.93 13.03 13.46 0.0M
2022-09-12 13.98 14.08 13.46 13.79 0.0M
2022-09-09 14.17 14.41 13.50 13.69 0.0M
2022-09-08 13.93 14.65 13.60 13.84 0.0M
2022-09-07 14.17 14.51 13.55 13.84 0.1M
2022-09-06 15.65 15.65 14.08 14.22 0.1M
2022-09-05 14.17 14.74 12.93 14.46 0.0M
2022-09-02 14.17 14.17 13.17 13.41 0.0M
2022-09-01 14.31 14.49 13.36 13.71 0.2M
2022-08-30 14.22 14.50 13.93 14.50 0.4M
2022-08-29 11.64 13.20 11.17 13.18 0.2M
2022-08-26 12.25 12.31 11.93 12.01 0.0M
2022-08-25 13.07 13.07 11.93 11.96 0.0M
2022-08-24 12.17 12.40 12.08 12.17 0.0M
2022-08-23 12.50 12.50 11.89 12.07 0.0M
2022-08-22 12.37 12.68 12.12 12.20 0.0M
2022-08-19 12.24 12.63 12.07 12.24 0.0M
2022-08-18 12.77 12.77 12.17 12.35 0.0M
2022-08-17 12.12 12.76 11.84 12.12 0.0M
2022-08-16 12.21 12.98 11.70 12.79 0.0M
2022-08-12 13.26 13.26 12.50 12.61 0.0M
2022-08-11 13.60 13.60 12.31 12.63 0.0M
2022-08-10 11.96 12.67 11.96 12.48 0.0M
2022-08-08 12.01 12.17 11.76 11.94 0.0M
2022-08-05 11.66 12.01 11.62 11.96 0.0M
2022-08-04 11.71 12.11 11.47 11.47 0.0M
2022-08-03 11.90 12.20 11.59 11.76 0.0M
2022-08-02 11.57 12.02 11.57 12.00 0.0M
2022-08-01 11.45 12.01 11.14 11.82 0.0M
2022-07-29 11.38 11.69 10.83 11.44 0.0M
2022-07-28 11.55 12.04 11.13 11.14 0.0M
2022-07-27 11.64 11.96 11.58 11.71 0.0M
2022-07-26 12.44 12.44 11.90 12.17 0.0M
2022-07-25 13.13 13.13 12.48 12.48 0.0M
2022-07-22 12.60 13.13 11.89 13.13 0.2M
2022-07-21 12.31 12.51 12.26 12.51 0.1M
2022-07-20 11.92 11.92 11.60 11.92 0.1M
2022-07-19 11.02 11.36 11.02 11.36 0.1M
2022-07-18 10.49 10.86 9.97 10.82 0.0M
2022-07-15 9.99 10.40 9.99 10.34 0.0M
2022-07-14 10.32 10.58 10.03 10.39 0.0M
2022-07-13 10.54 10.58 10.13 10.32 0.0M
2022-07-12 10.40 10.54 10.21 10.37 0.0M
2022-07-11 11.00 11.00 10.36 10.48 0.1M
2022-07-08 11.40 11.40 10.67 10.91 0.0M
2022-07-07 11.07 11.55 10.99 11.10 0.0M
2022-07-06 10.85 11.35 10.60 11.05 0.0M
2022-07-05 10.74 11.19 10.71 11.04 0.0M
2022-07-04 11.69 11.69 10.95 11.26 0.0M
2022-07-01 11.17 11.29 10.90 11.21 0.0M
2022-06-30 11.53 11.53 11.18 11.19 0.0M
2022-06-29 11.43 11.77 11.09 11.30 0.0M
2022-06-28 11.87 11.87 11.30 11.45 0.0M
2022-06-27 11.88 11.88 11.07 11.72 0.0M
2022-06-24 11.55 11.55 10.88 11.32 0.0M
2022-06-23 11.43 11.43 10.96 11.21 0.0M
2022-06-22 11.07 11.34 10.93 10.99 0.0M
2022-06-21 10.22 11.21 10.22 11.19 0.0M
2022-06-20 11.48 11.48 10.71 10.71 0.0M
2022-06-17 11.34 11.34 11.02 11.27 0.0M
2022-06-16 11.86 11.86 11.45 11.45 0.0M
2022-06-15 11.98 12.26 11.66 12.05 0.0M
2022-06-14 11.66 12.26 11.66 12.05 0.0M
2022-06-13 12.24 12.48 12.07 12.26 0.0M
2022-06-10 13.82 13.82 12.61 12.69 0.0M
2022-06-09 12.61 13.26 12.61 13.20 0.0M
2022-06-08 12.95 13.20 12.66 12.97 0.0M
2022-06-07 13.54 13.82 13.15 13.15 0.0M
2022-06-06 13.13 14.40 13.13 13.64 0.0M
2022-06-03 13.65 13.79 13.14 13.77 0.0M
2022-06-02 13.14 13.14 11.95 13.14 0.0M
2022-06-01 12.52 12.52 12.52 12.52 0.0M
2022-05-31 11.93 11.93 11.93 11.93 0.0M
2022-05-30 11.37 11.37 11.37 11.37 0.0M
2022-05-27 10.69 11.07 10.50 10.83 0.0M
2022-05-26 11.50 11.69 10.64 10.85 0.0M
2022-05-25 11.33 11.48 11.13 11.17 0.0M
2022-05-24 12.21 12.31 11.59 11.61 0.0M
2022-05-23 12.04 12.57 11.64 12.00 0.0M
2022-05-20 11.93 12.21 11.66 12.00 0.0M
2022-05-19 11.71 12.05 11.61 11.64 0.0M
2022-05-18 12.41 12.60 12.17 12.22 0.0M
2022-05-17 11.53 12.01 11.53 12.01 0.0M
2022-05-16 11.38 11.52 11.28 11.44 0.0M
2022-05-13 10.55 11.05 10.27 10.99 0.0M
2022-05-12 10.43 10.53 10.18 10.53 0.0M
2022-05-11 10.64 10.72 10.39 10.42 0.0M
2022-05-10 11.15 11.70 10.64 10.94 0.0M
2022-05-09 11.09 11.64 11.03 11.15 0.0M
2022-05-06 11.45 11.90 11.26 11.52 0.0M
2022-05-05 12.05 12.12 11.45 11.82 0.0M
2022-05-04 12.15 12.15 11.75 11.76 0.0M
2022-05-02 12.85 13.12 12.21 12.36 0.0M
2022-04-29 12.76 13.10 12.64 12.85 0.0M
2022-04-28 13.05 13.38 12.71 12.95 0.0M
2022-04-27 13.72 13.72 13.14 13.16 0.0M
2022-04-26 14.79 15.17 13.81 13.83 0.1M
2022-04-25 14.31 14.82 14.31 14.53 0.0M
2022-04-22 14.31 14.51 13.79 14.20 0.0M
2022-04-21 15.13 15.13 13.88 14.25 0.0M
2022-04-20 15.24 15.24 14.60 14.60 0.1M
2022-04-19 15.42 16.04 14.51 15.36 0.1M
2022-04-18 14.22 15.28 14.08 15.28 0.2M
2022-04-13 13.74 14.60 13.46 13.89 0.0M
2022-04-12 15.27 15.27 13.12 13.73 0.1M
2022-04-11 13.78 13.91 13.17 13.91 0.0M
2022-04-08 10.97 12.65 10.97 12.65 0.0M
2022-04-07 11.36 12.36 11.26 11.51 0.0M
2022-04-06 11.97 11.97 11.36 11.71 0.0M
2022-04-05 11.45 11.59 11.21 11.59 0.0M
2022-04-04 10.50 11.07 10.26 11.04 0.0M
2022-04-01 10.72 10.91 10.09 10.55 0.0M
2022-03-31 10.83 10.91 10.33 10.51 0.0M
2022-03-30 10.31 10.67 10.09 10.52 0.0M
2022-03-29 11.00 11.26 10.36 10.61 0.0M
2022-03-28 11.96 11.96 10.91 10.91 0.0M
2022-03-25 11.13 12.07 11.13 11.48 0.0M
2022-03-24 11.35 12.33 11.32 12.19 0.1M
2022-03-23 12.53 12.53 11.91 11.91 0.0M
2022-03-22 13.20 13.50 12.47 12.53 0.1M
2022-03-21 13.13 13.20 12.65 13.12 0.1M
2022-03-17 12.57 12.58 12.00 12.58 0.1M
2022-03-16 11.94 11.99 11.82 11.99 0.1M
2022-03-15 11.46 11.46 11.00 11.42 0.0M
2022-03-14 10.75 10.92 10.22 10.92 0.1M
2022-03-11 9.70 10.48 9.70 10.40 0.0M
2022-03-10 10.00 10.03 9.41 10.03 0.0M
2022-03-09 9.17 9.60 8.80 9.56 0.0M
2022-03-08 9.63 9.85 9.16 9.16 0.0M
2022-03-07 9.67 10.23 9.49 9.64 0.0M
2022-03-04 9.93 10.15 9.39 9.98 0.0M
2022-03-03 10.05 10.23 9.62 9.88 0.0M
2022-03-02 10.03 10.18 9.60 10.00 0.0M
2022-02-28 10.03 10.45 10.03 10.03 0.0M
2022-02-25 10.05 10.65 9.83 10.55 0.0M
2022-02-24 10.34 10.53 10.34 10.34 0.0M
2022-02-23 10.48 11.40 10.48 10.88 0.0M
2022-02-22 11.03 11.03 11.03 11.03 0.0M
2022-02-21 11.59 11.67 11.59 11.61 0.0M
2022-02-18 12.27 12.43 12.15 12.20 0.0M
2022-02-17 13.27 13.27 12.77 12.78 0.0M
2022-02-16 13.74 14.00 13.20 13.44 0.0M
2022-02-15 14.02 14.02 13.74 13.74 0.0M
2022-02-14 15.07 15.07 14.46 14.46 0.0M
2022-02-11 15.92 16.35 15.07 15.22 0.1M
2022-02-10 15.76 16.40 15.45 15.86 0.1M
2022-02-09 15.50 15.78 14.70 15.76 0.2M
2022-02-08 15.10 15.50 14.10 15.03 0.1M
2022-02-07 15.25 15.25 14.35 14.77 0.1M
2022-02-04 13.85 14.53 13.25 14.53 0.1M
2022-02-03 14.23 14.50 13.59 13.84 0.0M
2022-02-02 14.24 14.24 13.60 13.82 0.0M
2022-02-01 13.81 13.81 13.30 13.81 0.0M
2022-01-31 12.67 13.16 12.67 13.16 0.0M
2022-01-28 13.02 13.35 12.24 12.54 0.0M
2022-01-27 13.54 13.54 12.87 12.88 0.0M
2022-01-25 13.47 14.19 13.46 13.54 0.0M
2022-01-24 14.17 15.48 14.16 14.16 0.0M
2022-01-21 15.05 15.33 14.82 14.90 0.0M
2022-01-20 15.51 15.51 14.40 15.31 0.2M
2022-01-19 13.38 14.78 13.38 14.78 0.1M
2022-01-18 15.55 15.55 14.08 14.08 0.0M
2022-01-17 15.40 15.59 14.60 14.82 0.1M
2022-01-14 14.49 14.88 13.97 14.88 0.1M
2022-01-13 14.75 14.75 13.42 14.18 0.1M
2022-01-12 14.12 14.12 12.85 14.12 0.3M
2022-01-11 13.45 13.45 12.17 13.45 0.3M
2022-01-10 12.80 12.81 12.53 12.81 0.1M
2022-01-07 12.15 12.20 11.97 12.20 0.1M
2022-01-06 11.50 11.62 10.70 11.62 0.1M
2022-01-05 11.05 11.14 10.16 11.07 0.1M
2022-01-04 10.77 10.77 10.13 10.61 0.2M
2022-01-03 10.26 10.26 10.22 10.26 0.0M