Mindteck India Ltd

MDTK
🏛️ 印度 →
243.30
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
09:20 232.95 232.95 232.95 232.95 0.2K
09:25 231.00 231.00 231.00 231.00 0.0K
09:30 232.00 233.30 232.00 233.30 0.7K
09:35 227.20 227.20 227.20 227.20 0.0K
09:45 227.70 232.00 227.00 232.00 0.4K
09:50 227.00 227.00 227.00 227.00 0.1K
09:55 232.00 235.00 232.00 235.00 0.5K
10:05 230.00 230.00 230.00 230.00 0.0K
10:55 238.65 244.00 238.65 244.00 0.2K
11:15 243.00 243.00 243.00 243.00 0.0K
11:30 243.00 243.00 243.00 243.00 0.0K
11:40 243.00 243.00 243.00 243.00 0.0K
11:45 243.00 243.00 243.00 243.00 0.0K
12:00 243.00 243.00 243.00 243.00 0.1K
12:10 243.00 243.00 243.00 243.00 0.0K
12:25 243.00 243.00 243.00 243.00 0.0K
12:40 243.00 243.00 243.00 243.00 0.0K
13:00 243.00 243.00 243.00 243.00 0.0K
13:05 243.00 244.00 243.00 244.00 0.4K
13:10 244.00 244.00 244.00 244.00 0.0K
13:15 244.00 244.00 244.00 244.00 0.0K
13:20 244.00 244.00 244.00 244.00 0.0K
13:45 244.00 244.00 244.00 244.00 0.1K
13:55 244.00 244.00 240.20 240.20 0.0K
14:05 240.20 240.20 240.20 240.20 0.0K
14:10 243.95 243.95 243.95 243.95 0.0K
14:20 238.00 238.00 238.00 238.00 0.1K
14:25 238.00 238.00 238.00 238.00 1.8K
14:30 235.05 238.00 235.05 238.00 0.4K
14:45 243.95 243.95 243.95 243.95 0.0K
14:50 243.95 243.95 243.95 243.95 0.1K
14:55 244.00 244.00 244.00 244.00 0.0K
15:00 244.00 244.00 244.00 244.00 0.2K
15:05 244.00 244.00 244.00 244.00 0.0K
15:10 237.10 237.10 237.10 237.10 0.0K
15:15 243.00 244.00 243.00 244.00 0.3K
15:25 243.30 243.30 243.30 243.30 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 232.95 244.00 226.50 243.30 0.0M
2025-09-25 239.00 243.90 230.20 233.20 0.0M
2025-09-24 252.00 252.00 236.25 242.30 0.0M
2025-09-23 244.00 247.00 236.85 245.70 0.0M
2025-09-22 233.95 235.30 232.80 235.30 0.0M
2025-09-19 217.70 224.10 217.00 224.10 0.0M
2025-09-18 215.00 218.60 211.20 213.45 0.0M
2025-09-17 215.00 218.00 210.25 216.00 0.0M
2025-09-16 211.50 218.75 205.30 216.25 0.0M
2025-09-15 212.55 222.40 212.55 215.50 0.0M
2025-09-12 229.65 229.65 216.85 221.30 0.0M
2025-09-11 219.00 222.00 208.60 221.40 0.0M
2025-09-10 223.00 223.00 211.25 219.55 0.0M
2025-09-09 214.00 224.45 212.20 221.55 0.0M
2025-09-08 211.15 215.00 210.00 213.80 0.0M
2025-09-05 216.20 216.20 208.00 209.55 0.0M
2025-09-04 207.00 212.00 206.10 207.95 0.0M
2025-09-03 210.90 213.80 202.70 207.00 0.0M
2025-09-02 211.90 211.90 204.00 204.60 0.0M
2025-09-01 187.00 201.95 187.00 201.95 0.0M
2025-08-29 187.00 196.00 187.00 192.35 0.0M
2025-08-28 189.10 193.40 189.10 193.05 0.0M
2025-08-26 197.00 201.95 192.50 197.45 0.0M
2025-08-25 201.00 203.65 195.20 202.10 0.0M
2025-08-22 200.00 203.00 196.00 203.00 0.0M
2025-08-21 206.30 209.75 196.20 196.20 0.0M
2025-08-20 214.90 214.90 204.50 206.30 0.0M
2025-08-19 201.50 213.90 201.50 212.00 0.0M
2025-08-18 202.00 207.80 198.00 207.80 0.0M
2025-08-14 197.80 197.95 197.80 197.95 0.0M
2025-08-13 179.45 188.55 179.45 188.55 0.0M
2025-08-12 183.00 183.00 173.65 179.60 0.0M
2025-08-11 191.00 191.00 182.65 182.70 0.0M
2025-08-08 201.90 209.00 191.95 192.25 0.0M
2025-08-07 198.90 206.90 190.25 202.05 0.0M
2025-08-06 203.75 203.75 195.00 199.90 0.0M
2025-08-05 209.65 209.80 194.15 194.60 0.0M
2025-08-04 198.10 206.05 197.00 200.20 0.0M
2025-08-01 207.00 208.00 200.10 203.70 0.0M
2025-07-31 206.15 208.85 201.10 208.00 0.0M
2025-07-30 214.80 215.00 205.25 206.15 0.0M
2025-07-29 205.50 208.00 201.20 206.50 0.0M
2025-07-28 208.25 217.90 205.25 208.80 0.0M
2025-07-25 220.00 220.00 207.40 208.25 0.0M
2025-07-24 217.80 223.25 215.15 217.40 0.0M
2025-07-23 217.50 219.00 215.00 215.30 0.0M
2025-07-22 216.50 219.00 214.75 218.00 0.0M
2025-07-21 218.50 218.50 212.00 214.75 0.0M
2025-07-18 217.65 218.50 211.20 218.50 0.0M
2025-07-17 218.85 219.00 216.50 217.65 0.0M
2025-07-16 217.95 223.00 206.70 218.65 0.0M
2025-07-15 216.50 219.30 211.00 215.70 0.0M
2025-07-14 217.00 219.50 211.00 217.40 0.0M
2025-07-11 217.00 227.30 217.00 220.35 0.0M
2025-07-10 225.75 227.45 223.00 226.50 0.0M
2025-07-09 227.00 229.00 222.35 223.35 0.0M
2025-07-08 225.00 227.25 222.10 223.20 0.0M
2025-07-07 233.00 233.00 222.00 226.15 0.0M
2025-07-04 228.00 233.00 226.00 231.65 0.0M
2025-07-03 230.40 235.00 225.25 227.55 0.0M
2025-07-02 234.00 238.00 227.00 230.15 0.0M
2025-07-01 231.60 241.85 231.60 236.60 0.0M
2025-06-30 237.40 240.50 235.55 239.55 0.0M
2025-06-27 244.85 245.60 238.90 240.05 0.0M
2025-06-26 235.00 253.05 234.60 243.00 0.0M
2025-06-25 231.65 235.00 227.60 231.95 0.0M
2025-06-24 231.95 236.15 228.05 230.30 0.0M
2025-06-23 230.25 232.35 225.60 227.40 0.0M
2025-06-20 229.20 232.35 226.40 228.95 0.0M
2025-06-19 235.15 244.40 226.80 227.45 0.0M
2025-06-18 233.00 252.25 233.00 239.00 0.0M
2025-06-17 245.40 245.40 233.10 234.35 0.0M
2025-06-16 233.30 245.50 224.30 244.00 0.0M
2025-06-13 233.00 238.00 231.00 233.30 0.0M
2025-06-12 248.00 249.20 238.15 239.80 0.0M
2025-06-11 251.60 252.10 244.55 249.10 0.0M
2025-06-10 250.00 256.20 249.35 250.35 0.0M
2025-06-09 235.90 262.35 235.90 252.95 0.0M
2025-06-06 245.75 245.90 238.35 241.45 0.0M
2025-06-05 235.50 246.50 235.50 242.15 0.0M
2025-06-04 240.15 248.00 238.50 242.40 0.0M
2025-06-03 254.05 256.95 244.30 247.45 0.0M
2025-06-02 245.60 257.10 243.10 249.00 0.0M
2025-05-30 245.30 263.35 241.80 251.65 0.0M
2025-05-29 257.95 257.95 241.45 246.10 0.0M
2025-05-28 235.95 254.75 232.20 249.10 0.0M
2025-05-27 222.80 237.35 222.20 232.55 0.0M
2025-05-26 235.80 235.80 222.60 225.70 0.0M
2025-05-23 231.75 236.30 225.80 231.40 0.0M
2025-05-22 233.00 234.00 226.55 229.40 0.0M
2025-05-21 225.20 234.65 221.50 231.25 0.0M
2025-05-20 234.50 235.00 222.05 224.60 0.0M
2025-05-19 234.25 241.50 230.00 232.75 0.0M
2025-05-16 239.45 244.25 233.00 234.20 0.0M
2025-05-15 244.00 247.00 236.55 239.45 0.0M
2025-05-14 222.10 242.00 222.10 240.35 0.0M
2025-05-13 225.80 227.35 220.15 224.20 0.0M
2025-05-12 206.05 233.00 206.05 225.80 0.0M
2025-05-09 192.30 206.00 192.30 202.90 0.0M
2025-05-08 204.55 225.00 204.55 206.95 0.1M
2025-05-07 192.55 206.45 192.55 202.00 0.0M
2025-05-06 211.95 211.95 194.45 199.50 0.0M
2025-05-05 210.30 214.85 209.15 211.10 0.0M
2025-05-02 219.20 223.70 210.55 213.45 0.0M
2025-04-30 234.90 234.90 215.80 220.80 0.0M
2025-04-29 200.85 229.00 200.85 219.65 0.1M
2025-04-28 218.95 218.95 201.40 203.05 0.0M
2025-04-25 235.95 236.00 206.95 208.30 0.0M
2025-04-24 218.05 244.90 218.05 230.30 0.1M
2025-04-23 185.80 217.50 180.45 217.50 0.3M
2025-04-22 183.90 184.40 179.30 181.25 0.0M
2025-04-21 162.00 184.95 162.00 180.45 0.0M
2025-04-17 180.40 181.45 176.05 178.95 0.0M
2025-04-16 178.80 181.55 176.10 180.55 0.0M
2025-04-15 169.20 176.30 168.20 174.60 0.0M
2025-04-11 185.00 185.00 163.15 164.65 0.0M
2025-04-09 160.10 161.60 141.00 159.35 0.0M
2025-04-08 188.00 188.00 159.60 162.75 0.0M
2025-04-07 141.60 160.00 141.60 158.85 0.0M
2025-04-04 174.00 175.30 165.35 166.75 0.0M
2025-04-03 171.05 179.40 166.90 177.30 0.0M
2025-04-02 176.70 177.15 170.90 173.60 0.0M
2025-04-01 160.15 177.15 160.15 176.45 0.0M
2025-03-28 173.05 178.70 165.65 166.45 0.0M
2025-03-27 169.30 176.25 168.35 173.35 0.0M
2025-03-26 176.05 179.40 168.40 169.30 0.0M
2025-03-25 192.00 192.00 175.30 177.45 0.0M
2025-03-24 188.95 194.55 185.00 188.80 0.0M
2025-03-21 180.05 186.45 180.00 182.00 0.0M
2025-03-20 184.00 195.95 178.20 179.20 0.0M
2025-03-19 176.25 185.40 176.25 181.05 0.0M
2025-03-18 163.65 191.80 162.75 177.65 0.0M
2025-03-17 168.00 168.00 156.55 159.85 0.0M
2025-03-13 177.95 177.95 167.00 167.60 0.0M
2025-03-12 181.00 181.00 172.05 174.55 0.0M
2025-03-11 182.00 184.05 175.60 177.80 0.0M
2025-03-10 207.05 212.95 180.65 184.50 0.0M
2025-03-07 235.00 235.00 199.65 206.75 0.0M
2025-03-06 198.65 203.05 192.95 198.95 0.0M
2025-03-05 180.05 193.30 180.05 192.30 0.0M
2025-03-04 173.00 183.10 171.30 179.75 0.0M
2025-03-03 182.00 187.05 168.35 175.95 0.0M
2025-02-28 189.00 189.60 180.00 181.00 0.0M
2025-02-27 220.00 220.00 191.55 192.60 0.0M
2025-02-25 204.70 207.10 200.00 202.45 0.0M
2025-02-24 200.00 207.90 195.20 203.00 0.0M
2025-02-21 203.15 213.60 201.25 203.35 0.0M
2025-02-20 198.65 204.85 194.10 199.15 0.0M
2025-02-19 186.00 199.00 185.20 195.80 0.0M
2025-02-18 199.55 200.90 185.35 187.40 0.0M
2025-02-17 192.60 211.05 191.00 197.90 0.0M
2025-02-14 219.30 219.30 199.90 202.90 0.0M
2025-02-13 240.80 240.80 216.75 218.60 0.0M
2025-02-12 215.60 227.00 207.15 220.40 0.0M
2025-02-11 230.00 233.85 220.15 223.85 0.0M
2025-02-10 249.65 252.30 230.55 236.90 0.0M
2025-02-07 243.00 263.00 234.70 249.35 0.0M
2025-02-06 250.00 267.60 239.50 247.25 0.0M
2025-02-05 226.60 235.85 226.60 232.70 0.0M
2025-02-04 224.15 228.55 221.15 224.65 0.0M
2025-02-03 229.95 239.40 223.00 224.15 0.0M
2025-02-01 230.00 237.70 224.25 233.70 0.0M
2025-01-31 235.00 235.00 225.00 226.45 0.0M
2025-01-30 220.00 228.90 219.10 225.40 0.0M
2025-01-29 209.40 224.30 209.40 219.35 0.0M
2025-01-28 222.35 224.35 213.65 213.65 0.0M
2025-01-27 228.05 233.30 224.85 224.85 0.0M
2025-01-24 241.70 255.15 235.50 236.65 0.0M
2025-01-23 244.85 250.80 240.00 247.05 0.0M
2025-01-22 255.60 255.60 241.00 244.85 0.0M
2025-01-21 260.30 267.90 252.45 253.35 0.0M
2025-01-20 255.25 268.90 255.00 264.25 0.0M
2025-01-17 274.65 274.65 257.50 260.75 0.0M
2025-01-16 250.10 267.50 250.10 267.50 0.0M
2025-01-15 257.20 261.00 251.75 254.80 0.0M
2025-01-14 249.10 260.05 249.00 253.20 0.0M
2025-01-13 264.00 271.70 250.80 251.95 0.0M
2025-01-10 272.75 274.15 260.70 263.95 0.0M
2025-01-09 279.10 283.40 272.75 274.40 0.0M
2025-01-08 299.45 299.45 277.60 279.05 0.0M
2025-01-07 275.10 289.65 269.85 285.75 0.0M
2025-01-06 293.20 303.00 284.05 284.05 0.0M
2025-01-03 290.00 300.00 288.75 298.95 0.0M
2025-01-02 290.05 301.90 290.05 293.60 0.0M
2025-01-01 292.00 300.55 291.80 294.80 0.0M