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
2022-12-30 17.40 17.85 17.20 17.35 0.2M
2022-12-29 17.75 17.75 17.20 17.35 0.1M
2022-12-28 17.90 18.10 17.05 17.45 0.3M
2022-12-27 18.15 18.25 17.30 17.45 0.2M
2022-12-26 17.70 17.95 16.50 17.70 0.6M
2022-12-23 17.95 17.95 17.10 17.10 0.3M
2022-12-22 19.00 19.25 17.90 17.95 1.1M
2022-12-21 19.90 20.50 18.60 18.80 2.8M
2022-12-20 18.85 19.75 18.10 19.55 0.8M
2022-12-19 19.00 19.45 18.35 18.85 0.3M
2022-12-16 20.70 20.70 19.00 19.00 1.5M
2022-12-15 21.20 21.20 19.75 20.00 1.7M
2022-12-14 20.20 20.20 20.00 20.20 0.4M
2022-12-13 18.40 19.25 18.35 19.25 0.5M
2022-12-12 19.50 19.50 18.20 18.35 0.5M
2022-12-09 20.00 20.25 18.80 19.10 0.5M
2022-12-08 18.50 19.75 18.50 19.75 0.5M
2022-12-07 18.75 19.85 18.70 18.85 0.3M
2022-12-06 20.65 20.65 19.35 19.45 0.5M
2022-12-05 20.00 20.55 20.00 20.35 0.5M
2022-12-02 20.45 20.60 19.15 19.75 0.8M
2022-12-01 20.00 20.35 19.60 20.15 0.8M
2022-11-30 19.60 20.05 18.65 19.70 1.3M
2022-11-29 19.10 19.10 17.70 19.10 2.0M
2022-11-28 18.20 18.20 18.20 18.20 0.7M
2022-11-25 16.65 17.35 16.60 17.35 0.7M
2022-11-24 16.40 16.55 15.50 16.55 0.4M
2022-11-23 16.20 16.65 15.65 15.80 0.2M
2022-11-22 16.40 16.40 16.00 16.40 0.4M
2022-11-21 14.95 15.65 14.50 15.65 0.2M
2022-11-18 15.55 15.55 14.80 14.95 0.2M
2022-11-17 15.20 15.70 15.10 15.20 0.3M
2022-11-16 16.70 16.70 15.85 15.85 0.3M
2022-11-15 17.45 17.45 16.50 16.65 0.3M
2022-11-14 16.85 17.35 16.05 17.00 0.6M
2022-11-11 17.60 17.60 16.50 16.85 0.4M
2022-11-10 18.00 18.00 16.50 16.85 0.9M
2022-11-09 17.35 17.35 17.35 17.35 0.4M
2022-11-07 16.45 16.55 16.15 16.55 0.3M
2022-11-04 14.65 15.80 14.65 15.80 0.6M
2022-11-03 14.90 15.30 14.25 15.05 0.4M
2022-11-02 14.90 15.05 14.60 14.70 0.2M
2022-11-01 15.20 15.20 14.50 14.65 0.4M
2022-10-31 14.95 15.60 14.75 14.95 0.3M
2022-10-28 14.90 15.10 14.30 14.90 0.1M
2022-10-27 14.40 15.15 14.30 14.55 0.4M
2022-10-25 15.10 15.10 14.45 14.60 0.3M
2022-10-24 15.00 15.20 14.75 14.80 0.1M
2022-10-21 15.25 15.50 14.60 15.05 0.4M
2022-10-20 14.75 15.25 14.30 15.25 1.2M
2022-10-19 14.90 15.45 14.25 14.55 0.5M
2022-10-18 15.00 15.45 14.75 14.90 0.5M
2022-10-17 15.65 15.65 14.70 14.80 2.1M
2022-10-14 16.45 16.45 15.15 15.45 1.6M
2022-10-13 15.75 15.75 15.10 15.70 4.5M
2022-10-12 14.45 15.00 14.35 15.00 0.3M
2022-10-11 13.70 14.35 13.40 14.30 1.5M
2022-10-10 13.70 13.70 12.70 13.70 2.9M
2022-10-07 13.05 13.05 13.05 13.05 0.0M
2022-10-06 12.45 12.45 11.95 12.45 0.6M
2022-10-04 11.90 11.90 11.90 11.90 0.0M
2022-10-03 11.05 11.35 10.55 11.35 0.3M
2022-09-30 10.85 11.55 10.50 10.85 1.9M
2022-09-29 11.45 11.45 11.00 11.00 0.8M
2022-09-28 11.90 11.90 11.55 11.55 1.0M
2022-09-27 12.40 12.50 12.00 12.15 2.2M
2022-09-26 13.20 13.20 12.60 12.60 1.1M
2022-09-23 13.60 13.70 13.15 13.25 1.2M
2022-09-22 13.40 14.05 13.25 13.50 1.4M
2022-09-21 13.05 13.85 12.95 13.40 1.8M
2022-09-20 14.15 14.25 13.40 13.40 4.4M
2022-09-19 14.80 14.80 13.90 14.10 3.5M
2022-09-16 15.20 15.35 14.55 14.60 1.9M
2022-09-15 15.80 16.15 15.20 15.30 0.9M
2022-09-14 15.70 16.00 15.15 15.85 1.2M
2022-09-13 16.30 16.50 15.85 15.90 1.8M
2022-09-12 17.10 17.10 16.40 16.45 1.4M
2022-09-09 16.95 17.00 16.25 16.80 1.1M
2022-09-08 17.00 17.15 16.75 16.80 2.9M
2022-09-07 16.40 16.65 16.20 16.35 0.6M
2022-09-06 16.85 16.85 16.20 16.40 0.4M
2022-09-05 16.90 16.90 16.30 16.65 0.9M
2022-09-02 17.30 17.45 16.40 16.70 1.0M
2022-09-01 16.40 17.10 16.40 17.10 0.8M
2022-08-30 17.10 17.10 16.05 16.30 1.3M
2022-08-29 16.95 16.95 16.50 16.60 0.7M
2022-08-26 17.30 17.60 16.70 16.85 0.2M
2022-08-25 17.35 17.50 16.95 17.20 0.5M
2022-08-24 16.75 17.50 16.50 16.95 1.9M
2022-08-23 17.20 17.60 16.75 16.90 0.6M
2022-08-22 16.95 17.40 16.65 16.80 1.8M
2022-08-19 17.40 17.50 16.90 17.40 0.2M
2022-08-18 17.75 17.75 17.00 17.10 0.6M
2022-08-17 18.25 18.25 17.55 17.75 0.2M
2022-08-16 18.20 18.20 17.50 17.65 0.4M
2022-08-12 18.50 18.50 18.00 18.25 0.2M
2022-08-11 18.30 18.75 17.90 18.10 0.3M
2022-08-10 17.70 18.10 17.10 17.90 0.3M
2022-08-08 18.45 18.65 17.55 17.70 0.6M
2022-08-05 19.85 19.85 18.35 18.45 0.6M
2022-08-04 18.65 19.55 18.65 19.20 0.9M
2022-08-03 19.50 19.65 18.60 18.65 0.3M
2022-08-02 18.20 19.30 18.10 19.30 0.2M
2022-08-01 19.30 19.30 18.05 18.40 0.6M
2022-07-29 19.20 19.20 18.40 18.90 0.2M
2022-07-28 18.75 19.35 18.60 18.75 0.1M
2022-07-27 18.55 19.80 18.55 18.80 0.2M
2022-07-26 19.50 19.60 18.50 19.20 0.2M
2022-07-25 18.95 19.50 18.35 19.05 0.3M
2022-07-22 20.45 20.45 18.90 18.95 1.1M
2022-07-21 19.85 19.85 18.65 19.85 1.9M
2022-07-20 18.95 18.95 18.95 18.95 0.2M
2022-07-19 18.05 18.05 18.05 18.05 0.2M
2022-07-18 17.20 17.95 17.10 17.20 0.2M
2022-07-15 17.70 17.70 16.80 17.10 0.1M
2022-07-14 17.50 17.55 17.10 17.20 0.1M
2022-07-13 16.90 17.65 16.90 17.25 0.1M
2022-07-12 17.60 17.65 16.80 17.05 0.1M
2022-07-11 17.95 18.05 17.05 17.25 0.3M
2022-07-08 17.90 18.35 17.30 17.60 0.3M
2022-07-07 17.25 17.85 17.15 17.50 0.2M
2022-07-06 17.00 17.60 17.00 17.10 0.1M
2022-07-05 17.50 18.00 17.05 17.30 0.3M
2022-07-04 17.90 18.00 17.00 17.50 0.3M
2022-07-01 17.35 17.55 16.55 17.15 0.3M
2022-06-30 17.45 17.95 16.95 17.35 0.6M
2022-06-29 17.40 17.50 16.65 17.10 0.5M
2022-06-28 17.00 17.50 16.50 17.50 0.5M
2022-06-27 17.90 18.25 16.80 17.05 0.2M
2022-06-24 17.15 17.70 17.15 17.65 0.6M
2022-06-23 16.40 17.00 16.30 16.90 0.3M
2022-06-22 16.80 17.00 16.15 16.20 0.4M
2022-06-21 17.20 17.90 16.65 16.95 0.3M
2022-06-20 18.40 19.00 17.50 17.50 0.2M
2022-06-17 18.95 18.95 18.10 18.40 0.1M
2022-06-16 19.80 20.50 18.75 18.75 0.3M
2022-06-15 20.65 20.65 19.60 19.70 0.2M
2022-06-14 19.35 20.50 19.35 20.05 0.3M
2022-06-13 20.90 20.90 19.95 19.95 0.3M
2022-06-10 21.15 21.20 20.70 20.95 0.1M
2022-06-09 21.75 21.75 21.05 21.20 0.1M
2022-06-08 21.70 22.15 21.35 21.50 0.1M
2022-06-07 22.00 22.00 21.30 21.40 0.1M
2022-06-06 21.90 22.20 21.60 21.85 0.1M
2022-06-03 22.70 22.90 21.60 21.80 0.2M
2022-06-02 21.40 22.55 21.40 22.30 0.1M
2022-06-01 22.25 22.25 21.25 21.80 0.1M
2022-05-31 22.45 22.45 21.85 21.95 0.1M
2022-05-30 22.35 22.90 21.60 22.25 0.2M
2022-05-27 21.50 22.60 21.50 22.45 0.1M
2022-05-26 21.65 22.40 20.60 21.70 0.3M
2022-05-25 22.55 22.70 21.65 21.65 0.5M
2022-05-24 24.00 24.25 22.75 22.75 0.2M
2022-05-23 24.50 24.85 23.70 23.90 0.3M
2022-05-20 23.35 23.85 23.05 23.85 0.2M
2022-05-19 21.70 23.00 21.50 22.75 0.3M
2022-05-18 23.50 23.75 22.00 22.60 0.5M
2022-05-17 22.20 22.70 21.80 22.70 0.2M
2022-05-16 20.80 21.65 20.65 21.65 0.1M
2022-05-13 20.55 21.90 20.50 20.65 1.7M
2022-05-12 21.05 21.50 20.90 20.90 0.4M
2022-05-11 22.30 22.70 21.95 21.95 0.8M
2022-05-10 23.95 25.50 23.10 23.10 1.6M
2022-05-09 24.30 25.45 24.30 24.30 0.5M
2022-05-06 25.55 25.55 25.55 25.55 0.0M
2022-05-05 27.30 27.50 26.85 26.85 1.2M
2022-05-04 30.20 30.50 28.25 28.25 1.0M
2022-05-02 30.05 30.90 28.00 29.70 6.4M
2022-04-29 29.45 29.45 29.45 29.45 0.3M
2022-04-28 28.05 28.05 28.05 28.05 0.3M
2022-04-27 26.75 26.75 24.75 26.75 2.1M
2022-04-26 25.50 25.50 25.50 25.50 0.6M
2022-04-25 23.50 24.30 22.90 24.30 2.4M
2022-04-22 24.60 25.20 23.15 23.15 3.3M
2022-04-21 24.35 24.35 24.35 24.35 0.2M
2022-04-20 23.25 23.25 22.65 23.20 1.5M
2022-04-19 22.15 22.15 22.15 22.15 1.1M
2022-04-18 20.00 21.10 19.80 21.10 0.9M
2022-04-13 20.70 20.70 19.90 20.10 0.3M
2022-04-12 20.90 20.90 20.30 20.40 0.2M
2022-04-11 20.75 21.00 20.10 20.70 0.2M
2022-04-08 20.80 21.00 20.00 20.25 0.2M
2022-04-07 20.75 21.20 20.30 20.55 0.2M
2022-04-06 20.40 21.20 19.90 20.50 0.4M
2022-04-05 21.90 21.90 20.15 20.30 0.7M
2022-04-04 21.20 21.20 21.05 21.20 0.4M
2022-04-01 19.40 20.20 19.40 20.20 0.3M
2022-03-31 19.00 19.35 18.50 19.25 0.4M
2022-03-30 17.90 18.50 17.85 18.45 0.2M
2022-03-29 18.10 18.80 17.50 17.65 0.7M
2022-03-28 18.90 19.15 17.90 18.15 0.4M
2022-03-25 18.65 19.40 18.55 18.60 0.3M
2022-03-24 19.00 19.65 18.40 18.60 0.5M
2022-03-23 19.40 19.40 18.60 18.75 0.3M
2022-03-22 19.30 19.75 18.60 19.10 0.4M
2022-03-21 19.50 19.75 18.85 19.40 0.8M
2022-03-17 20.55 20.70 19.20 19.80 0.6M
2022-03-16 20.65 20.90 20.05 20.20 0.3M
2022-03-15 20.80 21.00 20.15 20.25 0.2M
2022-03-14 20.70 20.85 20.40 20.55 0.3M
2022-03-11 20.50 21.05 20.40 20.65 0.2M
2022-03-10 22.00 22.05 20.45 20.65 0.5M
2022-03-09 20.60 21.60 20.60 21.25 0.5M
2022-03-08 20.50 21.00 20.05 20.60 0.2M
2022-03-07 21.05 21.05 20.30 20.50 0.2M
2022-03-04 21.50 22.10 21.10 21.10 0.4M
2022-03-03 22.90 23.15 22.00 22.20 0.3M
2022-03-02 22.00 23.15 21.65 22.15 0.3M
2022-02-28 22.25 22.90 21.15 22.10 0.1M
2022-02-25 22.00 22.40 21.10 22.20 0.2M
2022-02-24 21.50 22.35 21.35 21.35 0.3M
2022-02-23 22.70 23.40 21.60 22.45 0.2M
2022-02-22 22.80 23.05 22.05 22.35 0.6M
2022-02-21 23.10 24.50 22.75 23.20 0.3M
2022-02-18 24.55 24.55 23.50 23.80 0.2M
2022-02-17 26.00 26.55 24.55 24.55 0.3M
2022-02-16 25.25 25.90 24.30 25.80 0.8M
2022-02-15 25.05 25.25 24.50 24.70 0.5M
2022-02-14 26.45 26.45 25.75 25.75 0.3M
2022-02-11 26.00 27.35 26.00 27.10 0.7M
2022-02-10 27.60 28.40 26.05 26.10 0.4M
2022-02-09 26.80 27.60 25.40 27.40 0.6M
2022-02-08 26.70 27.20 26.15 26.30 0.6M
2022-02-07 30.20 30.20 27.40 27.50 1.7M
2022-02-04 28.80 28.80 28.80 28.80 0.2M
2022-02-03 27.45 27.45 27.45 27.45 0.2M
2022-02-02 26.15 26.15 26.15 26.15 0.1M
2022-02-01 24.00 24.95 24.00 24.95 0.3M
2022-01-31 25.35 25.50 23.50 23.80 0.5M
2022-01-28 23.25 24.55 23.25 24.55 0.2M
2022-01-27 23.25 24.40 22.80 23.40 0.7M
2022-01-25 23.95 24.65 23.95 23.95 1.0M
2022-01-24 26.25 26.25 25.20 25.20 0.3M
2022-01-21 27.25 27.65 26.45 26.50 0.8M
2022-01-20 26.50 27.80 26.40 27.80 1.6M
2022-01-19 26.45 28.20 26.40 26.50 2.0M
2022-01-18 28.50 28.50 27.75 27.75 0.7M
2022-01-17 31.50 32.15 29.20 29.20 2.4M
2022-01-14 29.50 30.70 29.40 30.70 1.7M
2022-01-13 28.05 29.30 28.00 29.25 1.5M
2022-01-12 28.80 29.05 27.45 27.95 3.7M
2022-01-11 27.85 27.85 26.60 27.70 2.2M
2022-01-10 25.30 26.55 24.60 26.55 1.9M
2022-01-07 26.85 26.85 24.35 25.30 5.6M
2022-01-06 25.60 25.60 24.40 25.60 2.7M
2022-01-05 24.40 24.40 23.95 24.40 2.1M
2022-01-04 23.25 23.25 21.30 23.25 4.5M
2022-01-03 22.15 22.15 22.15 22.15 0.1M