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
2023-12-29 46.00 46.43 45.18 45.34 0.0M
2023-12-28 46.56 46.57 45.52 45.83 0.0M
2023-12-27 46.22 46.24 44.90 45.76 0.0M
2023-12-26 48.38 48.38 45.38 45.91 0.0M
2023-12-22 46.31 46.71 46.04 46.35 0.0M
2023-12-21 45.33 45.80 43.90 45.70 0.0M
2023-12-20 48.85 48.85 44.85 45.98 0.0M
2023-12-19 47.91 48.52 46.94 47.89 0.0M
2023-12-18 44.96 48.67 44.96 46.98 0.0M
2023-12-15 46.16 47.28 45.37 46.37 0.0M
2023-12-14 49.14 49.19 45.52 46.20 0.0M
2023-12-13 49.62 49.62 46.82 47.81 0.0M
2023-12-12 43.98 48.51 43.98 48.45 0.1M
2023-12-11 43.90 45.37 43.85 44.10 0.0M
2023-12-08 45.81 45.97 43.94 44.79 0.0M
2023-12-07 42.09 46.23 42.09 44.65 0.0M
2023-12-06 46.23 46.52 44.85 45.46 0.0M
2023-12-05 46.33 46.71 45.14 45.63 0.0M
2023-12-04 48.67 48.67 46.13 46.33 0.0M
2023-12-01 48.62 48.67 46.76 47.43 0.0M
2023-11-30 50.10 50.10 47.43 47.58 0.0M
2023-11-29 50.51 50.67 47.47 48.28 0.0M
2023-11-28 48.32 48.32 46.94 48.32 0.0M
2023-11-24 47.47 48.86 45.98 46.02 0.0M
2023-11-23 46.75 48.00 46.52 47.95 0.0M
2023-11-22 46.38 47.18 45.52 46.54 0.0M
2023-11-21 45.13 47.94 45.08 46.31 0.0M
2023-11-20 45.71 46.39 43.47 45.66 0.0M
2023-11-17 43.30 45.33 42.75 45.04 0.0M
2023-11-16 41.99 44.37 41.58 43.42 0.0M
2023-11-15 46.99 46.99 43.76 43.76 0.0M
2023-11-13 48.63 48.63 46.01 46.06 0.0M
2023-11-12 51.43 52.00 48.75 49.15 0.0M
2023-11-10 49.24 49.25 48.57 48.94 0.0M
2023-11-09 47.31 48.05 46.66 46.91 0.0M
2023-11-08 48.10 49.48 47.67 48.28 0.0M
2023-11-07 49.67 49.67 46.66 48.21 0.0M
2023-11-06 47.95 48.57 46.19 47.71 0.0M
2023-11-03 47.71 49.62 46.76 47.38 0.0M
2023-11-02 45.80 47.81 45.80 47.55 0.0M
2023-11-01 48.09 48.62 45.18 45.69 0.0M
2023-10-31 47.71 48.62 47.14 47.53 0.0M
2023-10-30 50.00 50.00 47.05 47.14 0.0M
2023-10-27 50.00 50.00 47.05 48.51 0.0M
2023-10-26 46.55 50.48 46.55 47.87 0.0M
2023-10-25 54.15 54.15 48.99 48.99 0.2M
2023-10-23 51.57 51.57 51.57 51.57 0.1M
2023-10-20 48.52 49.12 47.71 49.12 0.1M
2023-10-19 46.19 46.78 42.48 46.78 0.1M
2023-10-18 44.55 44.55 43.29 44.55 0.0M
2023-10-17 41.51 42.44 41.51 42.44 0.0M
2023-10-16 38.93 40.84 38.15 40.42 0.0M
2023-10-13 38.65 39.13 37.36 38.96 0.0M
2023-10-12 36.31 38.17 36.31 38.07 0.0M
2023-10-11 37.93 38.08 37.22 37.93 0.0M
2023-10-10 37.12 37.64 36.36 37.23 0.0M
2023-10-09 38.17 38.17 36.26 37.11 0.0M
2023-10-06 38.60 38.60 36.88 38.13 0.0M
2023-10-05 38.65 39.13 36.74 37.20 0.0M
2023-10-04 38.54 38.54 36.50 37.34 0.0M
2023-10-03 39.13 39.13 37.37 38.40 0.0M
2023-09-29 39.08 39.08 37.79 37.88 0.0M
2023-09-28 38.65 39.12 37.60 38.17 0.0M
2023-09-27 37.60 39.13 37.27 37.49 0.0M
2023-09-26 37.50 37.69 36.32 37.60 0.0M
2023-09-25 38.46 38.46 36.74 37.23 0.0M
2023-09-22 37.70 38.59 37.70 38.17 0.0M
2023-09-21 37.69 38.65 37.69 38.64 0.0M
2023-09-20 37.69 39.08 37.22 38.68 0.0M
2023-09-18 37.43 39.02 36.91 37.84 0.0M
2023-09-15 38.84 39.13 37.69 38.19 0.0M
2023-09-14 36.92 39.13 36.92 38.90 0.0M
2023-09-13 38.29 38.29 34.83 37.67 0.0M
2023-09-12 38.17 38.65 36.29 36.47 0.0M
2023-09-11 38.41 39.03 37.60 38.15 0.0M
2023-09-08 38.93 39.13 37.93 38.09 0.0M
2023-09-07 39.75 40.08 38.56 39.08 0.0M
2023-09-06 39.08 39.08 38.28 38.69 0.0M
2023-09-05 39.02 39.89 37.69 38.30 0.0M
2023-09-04 37.89 39.79 36.86 38.86 0.0M
2023-09-01 39.08 39.08 37.22 38.17 0.0M
2023-08-31 37.55 39.03 37.22 38.18 0.1M
2023-08-30 41.82 41.82 37.85 38.52 0.2M
2023-08-29 38.92 39.83 37.94 39.83 0.0M
2023-08-28 37.76 37.94 35.50 37.94 0.1M
2023-08-25 36.14 36.14 36.14 36.14 0.1M
2023-08-24 35.43 35.43 35.43 35.43 0.0M
2023-08-23 34.74 34.74 34.74 34.74 0.0M
2023-08-22 34.07 34.07 34.07 34.07 0.0M
2023-08-21 33.45 33.69 33.40 33.40 0.0M
2023-08-18 33.65 33.65 33.64 33.64 0.0M
2023-08-17 32.54 32.99 32.54 32.99 0.0M
2023-08-16 32.35 32.35 32.35 32.35 0.0M
2023-08-14 33.01 33.01 33.01 33.01 0.0M
2023-08-11 34.59 35.01 33.68 33.68 0.0M
2023-08-10 34.36 34.36 34.36 34.36 0.1M
2023-08-09 33.70 33.70 33.70 33.70 0.0M
2023-08-08 33.05 33.05 33.04 33.04 0.0M
2023-08-07 31.81 32.41 31.81 32.41 0.0M
2023-08-04 31.16 32.32 31.16 31.78 0.0M
2023-08-03 31.70 31.70 31.70 31.70 0.0M
2023-08-02 32.34 32.34 32.34 32.34 0.0M
2023-08-01 33.00 33.00 33.00 33.00 0.0M
2023-07-31 33.67 33.67 33.67 33.67 0.0M
2023-07-28 34.34 34.34 34.34 34.34 0.0M
2023-07-27 35.04 35.04 35.04 35.04 0.0M
2023-07-25 35.75 35.75 35.75 35.75 0.0M
2023-07-24 36.47 36.47 36.47 36.47 0.0M
2023-07-20 39.38 39.38 35.64 37.22 0.0M
2023-07-19 37.50 37.57 36.50 37.51 0.0M
2023-07-18 35.85 35.85 34.84 35.79 0.0M
2023-07-17 33.49 34.47 33.40 34.15 0.0M
2023-07-14 33.40 34.07 32.69 32.84 0.0M
2023-07-13 33.29 33.87 32.33 32.45 0.0M
2023-07-12 33.40 33.88 32.53 32.61 0.0M
2023-07-11 33.40 34.15 31.70 32.96 0.0M
2023-07-10 32.54 33.40 31.49 32.53 0.0M
2023-07-07 32.45 33.40 31.82 32.47 0.0M
2023-07-06 31.68 33.02 31.54 32.73 0.0M
2023-07-05 31.25 32.43 30.54 31.52 0.0M
2023-07-04 30.54 32.06 30.54 31.55 0.0M
2023-07-03 31.41 31.44 30.06 30.54 0.0M
2023-06-30 32.87 32.87 31.41 31.41 0.0M
2023-06-28 33.01 33.22 32.43 33.07 0.1M
2023-06-27 29.58 31.64 29.30 31.64 0.0M
2023-06-26 31.01 31.11 30.14 30.15 0.0M
2023-06-23 32.68 34.34 31.72 31.72 0.0M
2023-06-22 34.59 34.59 33.25 33.38 0.0M
2023-06-21 34.35 36.04 34.35 34.48 0.0M
2023-06-20 34.83 35.79 34.35 35.31 0.0M
2023-06-19 37.00 37.69 35.16 35.52 0.0M
2023-06-16 36.45 37.55 35.72 37.00 0.0M
2023-06-15 38.16 38.16 36.33 37.02 0.0M
2023-06-14 38.15 38.15 36.26 37.60 0.0M
2023-06-13 37.10 37.78 35.74 37.09 0.0M
2023-06-12 36.46 39.02 36.26 36.88 0.0M
2023-06-09 36.66 38.92 36.66 38.17 0.0M
2023-06-08 39.60 39.60 36.39 37.07 0.0M
2023-06-07 39.51 39.51 35.92 38.06 0.1M
2023-06-06 35.93 39.71 35.93 37.81 0.5M
2023-06-05 37.82 37.82 37.82 37.82 0.1M
2023-06-02 39.80 39.80 39.80 39.80 0.1M
2023-06-01 43.89 45.93 41.56 41.89 0.5M
2023-05-31 43.74 43.74 41.19 43.74 1.2M
2023-05-30 41.66 41.66 41.66 41.66 0.0M
2023-05-29 39.35 39.69 38.28 39.69 0.0M
2023-05-26 37.87 38.27 37.51 37.80 0.0M
2023-05-25 35.94 38.16 35.84 36.64 0.0M
2023-05-24 38.93 38.93 36.64 37.08 0.0M
2023-05-23 37.64 38.57 35.41 37.24 0.1M
2023-05-22 33.41 36.74 33.41 36.74 0.0M
2023-05-19 35.35 36.26 34.80 34.99 0.0M
2023-05-18 39.13 39.16 36.62 36.62 0.0M
2023-05-17 41.42 41.42 37.49 38.55 0.2M
2023-05-16 39.46 39.46 38.55 39.46 0.1M
2023-05-15 37.58 37.59 34.72 37.59 0.1M
2023-05-12 35.80 35.80 35.80 35.80 0.0M
2023-05-11 34.11 34.11 34.11 34.11 0.0M
2023-05-10 32.48 32.48 32.48 32.48 0.0M
2023-05-09 29.44 30.94 28.97 30.94 0.1M
2023-05-08 27.96 29.47 27.96 29.47 0.0M
2023-05-05 26.43 28.71 26.43 28.07 0.0M
2023-05-04 27.68 28.14 27.29 27.65 0.0M
2023-05-03 27.67 28.43 27.10 27.41 0.0M
2023-05-02 27.29 28.76 27.29 27.65 0.0M
2023-04-28 29.79 29.79 28.16 28.39 0.0M
2023-04-27 29.49 29.49 28.25 28.50 0.0M
2023-04-26 30.36 30.36 28.30 28.50 0.0M
2023-04-25 28.90 29.40 28.90 29.04 0.0M
2023-04-24 30.20 30.36 28.63 29.29 0.0M
2023-04-21 29.29 30.36 28.35 30.12 0.0M
2023-04-20 29.40 29.63 28.39 28.92 0.0M
2023-04-19 31.39 31.39 28.96 29.30 0.0M
2023-04-18 29.95 29.95 29.95 29.95 0.0M
2023-04-17 26.84 28.52 26.78 28.52 0.0M
2023-04-13 28.44 29.05 27.16 27.19 0.0M
2023-04-12 27.83 28.52 27.83 27.92 0.0M
2023-04-11 28.92 28.92 28.34 28.35 0.0M
2023-04-10 28.37 29.58 28.07 28.90 0.0M
2023-04-06 28.71 28.72 28.15 28.42 0.0M
2023-04-05 28.77 29.33 28.20 28.60 0.0M
2023-04-03 29.10 29.22 27.30 28.25 0.0M
2023-03-31 27.84 27.84 27.20 27.84 0.0M
2023-03-29 24.05 26.52 24.05 26.52 0.0M
2023-03-28 26.15 26.15 25.26 25.26 0.0M
2023-03-27 27.20 27.86 26.54 26.59 0.0M
2023-03-24 28.88 28.88 27.35 27.93 0.0M
2023-03-23 27.78 29.32 27.78 28.73 0.0M
2023-03-22 28.76 29.26 28.15 29.24 0.0M
2023-03-21 28.82 30.35 28.67 28.88 0.0M
2023-03-20 29.77 30.06 28.82 29.86 0.0M
2023-03-17 29.91 30.68 28.90 29.37 0.0M
2023-03-16 29.82 30.24 28.88 29.49 0.0M
2023-03-15 31.87 31.87 29.75 29.82 0.0M
2023-03-14 27.91 30.61 27.91 30.59 0.1M
2023-03-13 30.72 31.48 29.16 29.16 0.0M
2023-03-10 30.67 30.72 30.01 30.69 0.0M
2023-03-09 28.63 30.77 28.63 29.80 0.0M
2023-03-08 30.40 30.91 29.30 29.95 0.0M
2023-03-06 30.16 31.49 30.16 30.20 0.0M
2023-03-03 30.53 30.72 30.36 30.45 0.0M
2023-03-02 30.25 30.86 30.25 30.42 0.0M
2023-03-01 31.54 31.63 30.58 30.68 0.0M
2023-02-28 30.87 31.20 29.73 30.78 0.1M
2023-02-27 31.11 31.25 29.39 29.73 0.0M
2023-02-24 32.45 32.64 30.20 30.73 0.0M
2023-02-23 31.54 31.97 30.97 31.11 0.0M
2023-02-22 32.11 32.25 30.30 31.44 0.1M
2023-02-21 31.44 31.44 29.96 31.44 0.1M
2023-02-20 29.63 29.96 29.11 29.96 0.0M
2023-02-17 28.25 28.58 27.67 28.58 0.0M
2023-02-16 27.63 28.58 26.91 27.24 0.0M
2023-02-15 27.24 28.15 27.05 27.29 0.0M
2023-02-14 29.30 29.63 28.34 28.39 0.0M
2023-02-13 31.01 31.73 29.77 29.82 0.0M
2023-02-10 31.30 32.16 30.78 31.16 0.0M
2023-02-09 32.06 32.40 30.35 31.35 0.0M
2023-02-08 30.97 32.64 30.97 31.92 0.0M
2023-02-07 32.68 32.68 31.11 31.30 0.0M
2023-02-06 32.35 32.40 30.54 31.20 0.0M
2023-02-03 33.69 33.88 31.16 31.78 0.2M
2023-02-02 31.68 32.30 30.16 32.30 0.1M
2023-02-01 31.68 31.68 29.87 30.78 0.2M
2023-01-31 30.20 30.20 28.58 30.20 0.2M
2023-01-30 27.15 28.77 26.10 28.77 0.1M
2023-01-27 28.72 29.49 27.44 27.44 0.0M
2023-01-25 29.87 30.25 28.87 28.87 0.1M
2023-01-24 31.68 31.82 30.35 30.35 0.1M
2023-01-23 34.21 34.21 31.25 31.92 0.1M
2023-01-20 34.12 34.59 32.06 32.87 0.4M
2023-01-19 32.97 32.97 32.64 32.97 0.1M
2023-01-18 31.11 31.44 30.54 31.44 0.1M
2023-01-17 29.34 29.96 28.53 29.96 0.1M
2023-01-16 29.49 29.73 28.10 28.58 0.1M
2023-01-13 29.34 29.34 27.39 28.68 0.2M
2023-01-12 27.34 27.96 26.96 27.96 0.0M
2023-01-11 27.10 27.82 26.00 26.67 0.3M
2023-01-10 24.05 26.53 24.05 26.53 0.3M
2023-01-09 26.15 26.86 25.29 25.29 0.4M
2023-01-06 26.58 26.58 26.58 26.58 0.4M
2023-01-05 25.34 25.34 25.34 25.34 0.0M
2023-01-04 22.33 24.14 22.33 24.14 0.2M
2023-01-03 20.95 22.19 20.52 21.95 0.0M
2023-01-02 19.37 20.33 18.89 20.23 0.0M