MEP Infrastructure Developers Ltd

MPIN
🏛️ 印度 →
1.88
最后更新: 2025-10-01
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
2021-12-31 21.10 21.10 21.10 21.10 1.2M
2021-12-30 19.50 20.10 19.40 20.10 2.1M
2021-12-29 18.75 19.45 18.70 19.15 0.3M
2021-12-28 18.65 18.80 18.10 18.55 0.1M
2021-12-27 18.90 18.90 18.25 18.45 0.1M
2021-12-24 18.60 18.95 18.40 18.55 0.3M
2021-12-23 18.95 19.50 18.45 18.60 0.2M
2021-12-22 18.60 19.40 18.30 18.75 0.4M
2021-12-21 18.30 19.25 18.30 18.80 0.1M
2021-12-20 19.40 19.50 18.50 18.80 0.2M
2021-12-17 20.25 20.60 19.40 19.45 0.1M
2021-12-16 20.00 20.35 19.80 20.00 0.4M
2021-12-15 19.90 19.90 19.15 19.40 0.1M
2021-12-14 19.95 19.95 19.00 19.50 0.1M
2021-12-13 19.85 20.30 19.60 19.65 0.1M
2021-12-10 19.65 20.00 19.45 19.60 0.1M
2021-12-09 20.10 20.30 19.50 19.65 0.2M
2021-12-08 20.35 20.50 19.45 19.65 0.2M
2021-12-07 19.90 20.20 19.50 20.00 0.1M
2021-12-06 19.80 20.25 19.50 19.80 0.1M
2021-12-03 20.50 20.50 19.50 19.90 0.0M
2021-12-02 20.35 20.40 19.75 20.00 0.0M
2021-12-01 20.40 20.40 19.50 19.95 0.0M
2021-11-30 20.30 20.50 19.65 19.70 0.0M
2021-11-29 20.15 21.35 19.80 19.95 0.1M
2021-11-26 21.10 21.60 20.50 20.65 0.1M
2021-11-25 21.05 22.10 20.55 20.90 0.5M
2021-11-24 21.30 21.80 20.90 21.05 0.1M
2021-11-23 20.90 21.50 20.55 20.90 0.2M
2021-11-22 22.35 22.35 20.90 20.90 0.1M
2021-11-18 22.20 22.80 21.75 22.00 0.1M
2021-11-17 23.10 23.10 22.10 22.50 0.1M
2021-11-16 23.15 23.50 22.50 22.85 0.1M
2021-11-15 22.90 23.35 22.90 23.00 0.1M
2021-11-12 23.90 23.90 22.00 23.15 0.1M
2021-11-11 22.60 23.40 22.60 23.10 0.1M
2021-11-10 22.70 23.35 22.50 22.75 0.0M
2021-11-09 22.80 23.30 22.80 22.90 0.0M
2021-11-08 24.45 24.75 22.80 23.40 0.1M
2021-11-04 23.90 24.35 23.60 24.00 0.2M
2021-11-03 24.00 24.00 22.65 23.60 0.3M
2021-11-02 22.15 22.90 21.60 22.90 0.2M
2021-11-01 21.35 22.05 20.65 21.85 0.1M
2021-10-29 20.90 21.60 20.05 21.00 0.1M
2021-10-28 21.80 21.95 21.00 21.10 0.1M
2021-10-27 21.95 22.35 21.20 21.90 0.2M
2021-10-26 21.10 22.10 21.10 21.45 0.5M
2021-10-25 22.00 22.30 20.90 21.05 0.1M
2021-10-22 22.00 22.70 21.40 21.50 0.3M
2021-10-21 21.00 22.70 21.00 22.05 0.2M
2021-10-20 22.70 23.15 21.35 21.80 0.7M
2021-10-19 25.45 25.75 21.25 22.25 1.2M
2021-10-18 27.25 27.45 24.60 25.45 0.8M
2021-10-14 28.00 30.00 26.25 26.90 4.3M
2021-10-13 23.15 27.65 23.15 27.65 5.0M
2021-10-12 22.80 23.20 22.45 23.05 0.3M
2021-10-11 23.00 23.90 22.65 22.90 0.7M
2021-10-08 23.55 23.70 22.55 22.85 0.5M
2021-10-07 21.95 24.25 21.95 23.30 1.8M
2021-10-06 20.60 22.30 20.60 21.70 0.9M
2021-10-05 20.55 21.20 20.50 20.60 0.2M
2021-10-04 20.80 21.20 20.55 20.65 0.2M
2021-10-01 20.70 20.85 20.20 20.65 0.2M
2021-09-30 20.35 21.25 19.90 20.90 0.6M
2021-09-29 20.00 20.85 19.95 20.20 0.2M
2021-09-28 20.30 20.50 20.00 20.15 0.1M
2021-09-27 20.25 20.60 20.20 20.30 0.2M
2021-09-24 20.90 21.15 20.25 20.40 0.2M
2021-09-23 21.00 21.40 20.40 20.70 0.2M
2021-09-22 21.25 21.25 20.50 20.80 0.1M
2021-09-21 20.45 21.40 20.00 21.00 0.2M
2021-09-20 21.20 21.90 20.50 20.65 0.2M
2021-09-17 22.50 22.65 21.15 21.35 0.2M
2021-09-16 22.95 23.00 22.05 22.25 0.3M
2021-09-15 22.55 23.80 22.25 23.00 0.7M
2021-09-14 20.50 22.75 20.50 22.65 0.9M
2021-09-13 20.85 21.10 20.35 20.70 0.1M
2021-09-09 21.00 21.05 20.30 20.50 0.2M
2021-09-08 20.50 20.95 20.20 20.75 0.1M
2021-09-07 21.00 21.20 20.15 20.50 0.2M
2021-09-06 20.85 21.40 20.75 20.85 0.1M
2021-09-03 21.55 21.80 21.00 21.30 0.1M
2021-09-02 21.40 21.75 20.60 21.40 0.1M
2021-09-01 21.95 21.95 20.95 21.25 0.1M
2021-08-31 21.80 22.40 21.15 21.95 0.2M
2021-08-30 20.75 22.10 20.75 21.65 0.2M
2021-08-27 20.50 21.60 20.40 20.80 0.2M
2021-08-26 21.30 22.20 20.05 20.35 0.4M
2021-08-25 21.25 21.55 20.55 21.15 0.2M
2021-08-24 20.40 21.35 20.05 20.75 0.2M
2021-08-23 20.00 21.40 19.80 20.40 0.5M
2021-08-20 20.35 20.80 19.05 20.00 1.0M
2021-08-18 23.00 23.00 20.50 21.05 0.7M
2021-08-17 23.00 24.00 22.40 22.75 0.3M
2021-08-16 24.55 24.55 22.70 23.20 2.7M
2021-08-13 20.00 22.35 20.00 22.35 0.3M
2021-08-12 19.50 20.80 18.50 20.35 0.2M
2021-08-11 21.55 21.55 19.30 19.30 0.7M
2021-08-10 21.95 22.30 20.10 21.40 0.2M
2021-08-09 23.00 23.25 21.60 21.85 0.3M
2021-08-06 23.55 23.70 22.80 23.05 0.2M
2021-08-05 22.45 24.80 21.80 23.70 0.6M
2021-08-04 23.90 24.00 22.55 22.65 0.2M
2021-08-03 23.95 24.40 23.15 23.85 0.1M
2021-08-02 23.30 24.20 23.30 23.80 0.2M
2021-07-30 23.20 23.65 22.85 23.10 0.1M
2021-07-29 22.75 23.65 22.75 22.90 0.2M
2021-07-28 23.60 23.75 22.50 22.65 0.3M
2021-07-27 23.60 24.60 23.25 23.60 0.4M
2021-07-26 24.45 25.00 23.35 23.55 0.3M
2021-07-23 24.30 25.05 23.60 24.45 0.4M
2021-07-22 24.80 24.80 23.90 24.30 0.3M
2021-07-20 26.45 26.75 23.55 24.15 0.6M
2021-07-19 25.95 27.00 25.80 26.05 0.2M
2021-07-16 27.25 27.50 26.30 26.50 0.3M
2021-07-15 26.25 28.05 26.05 27.00 0.9M
2021-07-14 27.50 28.40 25.75 26.20 1.2M
2021-07-13 25.90 27.20 25.60 27.20 1.7M
2021-07-12 24.10 25.50 22.35 24.75 1.1M
2021-07-09 23.65 24.40 23.25 23.85 0.2M
2021-07-08 24.45 24.45 23.40 23.55 0.2M
2021-07-07 23.60 24.25 23.20 24.10 0.3M
2021-07-06 23.95 24.30 23.45 23.60 0.2M
2021-07-05 24.35 24.35 23.75 23.95 0.2M
2021-07-02 23.10 24.25 23.00 24.00 0.5M
2021-07-01 24.40 24.40 23.20 23.55 0.4M
2021-06-30 24.70 25.30 24.50 24.65 0.2M
2021-06-29 25.20 25.75 24.60 24.70 0.3M
2021-06-28 25.25 25.40 24.70 24.90 0.2M
2021-06-25 26.20 26.40 24.80 25.25 0.3M
2021-06-24 25.30 27.10 25.30 25.70 1.3M
2021-06-23 25.35 26.05 24.10 25.25 1.0M
2021-06-22 24.70 26.40 24.50 25.20 0.7M
2021-06-21 23.30 25.00 23.30 24.60 0.2M
2021-06-18 25.95 26.10 22.95 24.80 1.2M
2021-06-17 26.20 27.00 24.80 25.45 0.7M
2021-06-16 26.00 27.30 25.30 25.65 1.2M
2021-06-15 25.20 27.45 25.00 26.65 1.4M
2021-06-14 25.90 25.90 24.30 25.20 0.4M
2021-06-11 25.10 26.40 24.10 25.65 1.1M
2021-06-10 25.20 25.50 24.50 24.70 0.4M
2021-06-09 24.90 26.00 24.00 24.35 1.2M
2021-06-08 25.90 26.15 24.15 24.40 1.5M
2021-06-07 23.50 25.40 23.20 25.40 1.6M
2021-06-04 21.60 23.45 21.45 23.10 1.1M
2021-06-03 22.75 22.90 21.00 21.80 0.5M
2021-06-02 21.55 22.45 21.25 22.10 0.3M
2021-06-01 22.40 22.40 21.05 21.55 0.3M
2021-05-31 21.05 22.25 20.65 21.80 0.5M
2021-05-28 22.80 24.00 20.40 20.60 1.9M
2021-05-27 24.65 25.70 22.35 22.65 1.2M
2021-05-26 25.35 26.90 24.00 24.65 1.2M
2021-05-25 25.00 26.90 23.45 25.35 4.9M
2021-05-24 21.50 23.80 21.50 23.80 4.0M
2021-05-21 18.10 20.10 18.05 19.85 1.5M
2021-05-20 17.95 18.40 17.80 17.95 0.2M
2021-05-19 18.35 18.40 17.50 17.95 0.2M
2021-05-18 18.40 18.50 17.90 18.05 0.3M
2021-05-17 17.50 18.90 17.40 18.30 1.0M
2021-05-14 16.60 17.35 16.40 17.05 0.4M
2021-05-12 15.90 17.25 15.50 16.20 0.6M
2021-05-11 15.75 16.00 15.70 15.90 0.2M
2021-05-10 16.15 16.15 15.65 15.95 0.1M
2021-05-07 15.95 16.00 15.75 15.85 0.1M
2021-05-06 16.20 16.20 15.60 15.75 0.1M
2021-05-05 15.75 16.00 15.65 15.95 0.0M
2021-05-04 16.10 16.30 15.00 15.75 0.2M
2021-05-03 15.80 16.35 15.55 16.05 0.1M
2021-04-30 15.75 16.35 15.30 15.80 0.2M
2021-04-29 15.75 15.75 15.55 15.60 0.1M
2021-04-28 15.45 15.75 15.45 15.60 0.1M
2021-04-27 15.70 15.75 15.40 15.55 0.1M
2021-04-26 15.40 15.80 15.20 15.35 0.1M
2021-04-23 15.50 15.70 15.20 15.40 0.1M
2021-04-22 15.70 15.70 15.35 15.45 0.1M
2021-04-20 15.65 15.70 15.05 15.35 0.1M
2021-04-19 15.00 15.40 14.70 15.05 0.1M
2021-04-16 16.00 16.00 15.30 15.55 0.1M
2021-04-15 16.30 16.30 15.40 15.55 0.1M
2021-04-13 15.10 16.20 15.10 16.05 0.1M
2021-04-12 16.15 16.25 14.00 15.35 0.3M
2021-04-09 16.30 16.65 16.25 16.30 0.1M
2021-04-08 16.50 16.80 16.20 16.30 0.1M
2021-04-07 16.35 16.80 16.10 16.30 0.1M
2021-04-06 16.05 17.05 16.05 16.35 0.2M
2021-04-05 16.60 16.60 15.85 16.10 0.1M
2021-04-01 16.10 16.80 16.10 16.55 0.1M
2021-03-31 16.00 16.55 15.65 15.85 0.2M
2021-03-30 16.45 16.50 15.70 16.00 0.2M
2021-03-26 16.55 16.60 16.05 16.15 0.3M
2021-03-25 17.50 17.50 16.00 16.25 0.7M
2021-03-24 17.15 18.10 16.95 17.10 1.2M
2021-03-23 17.10 18.50 17.10 17.20 0.1M
2021-03-22 18.00 18.00 16.40 17.10 0.2M
2021-03-19 16.50 17.85 16.50 17.60 0.3M
2021-03-18 18.20 18.90 16.85 17.10 0.3M
2021-03-17 18.50 19.00 17.60 17.75 0.3M
2021-03-16 18.25 19.00 18.00 18.20 0.2M
2021-03-15 18.90 19.00 18.00 18.35 0.2M
2021-03-12 19.85 19.90 18.55 18.85 0.4M
2021-03-10 19.75 20.25 19.05 19.45 0.6M
2021-03-09 22.30 22.85 19.05 19.50 4.5M
2021-03-08 17.65 21.10 17.65 21.10 5.1M
2021-03-05 18.25 18.50 17.25 17.60 0.3M
2021-03-04 17.55 18.25 17.35 18.00 0.4M
2021-03-03 17.15 18.30 17.15 17.70 0.9M
2021-03-02 16.70 17.30 16.60 17.15 0.5M
2021-03-01 17.50 17.90 16.25 16.50 0.7M
2021-02-26 17.00 17.50 16.50 17.30 0.4M
2021-02-25 17.90 17.90 16.90 17.05 1.1M
2021-02-24 15.80 16.75 15.50 16.00 0.1M
2021-02-23 15.85 16.00 15.65 15.80 0.1M
2021-02-22 16.50 16.50 15.65 15.75 0.3M
2021-02-19 16.30 16.75 16.20 16.40 0.2M
2021-02-18 16.25 16.40 16.00 16.30 0.2M
2021-02-17 16.65 16.95 15.90 16.00 0.7M
2021-02-16 17.60 17.75 16.40 16.50 1.3M
2021-02-15 17.70 18.40 17.25 17.50 0.8M
2021-02-12 17.15 17.30 16.80 16.90 0.1M
2021-02-11 16.70 17.30 16.70 17.00 0.1M
2021-02-10 17.15 17.80 16.60 16.90 0.4M
2021-02-09 17.00 17.50 17.00 17.30 0.2M
2021-02-08 17.80 17.90 16.85 17.05 0.8M
2021-02-05 17.45 17.60 17.05 17.50 0.2M
2021-02-04 17.75 17.75 16.75 16.95 0.6M
2021-02-03 17.35 19.00 17.20 17.50 0.9M
2021-02-02 17.90 17.90 17.05 17.35 0.1M
2021-02-01 17.00 17.95 17.00 17.40 0.1M
2021-01-29 16.95 17.50 16.75 16.90 0.1M
2021-01-28 16.75 17.25 16.65 16.95 0.1M
2021-01-27 16.85 17.50 16.75 17.00 0.0M
2021-01-25 17.25 17.50 16.70 16.85 0.1M
2021-01-22 17.25 17.80 16.85 17.10 0.2M
2021-01-21 18.10 18.30 17.50 17.60 0.1M
2021-01-20 18.30 18.45 17.60 18.00 0.1M
2021-01-19 18.05 18.60 18.05 18.30 0.1M
2021-01-18 18.70 18.70 17.35 17.65 0.1M
2021-01-15 18.45 18.60 17.90 18.15 0.1M
2021-01-14 18.70 18.90 18.40 18.50 0.1M
2021-01-13 18.70 19.20 18.50 18.65 0.2M
2021-01-12 18.95 19.00 18.30 18.65 0.1M
2021-01-11 19.00 19.10 17.00 18.50 0.2M
2021-01-08 18.25 19.30 18.25 18.60 0.2M
2021-01-07 19.00 19.50 18.55 18.75 0.3M
2021-01-06 19.45 19.50 17.70 18.40 0.5M
2021-01-05 19.00 19.65 18.50 19.10 0.3M
2021-01-04 19.00 20.45 19.00 19.30 0.5M
2021-01-01 18.45 19.20 18.25 18.60 0.2M