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
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
2022-12-30 108.80 111.72 108.80 110.80 0.0M
2022-12-29 106.88 110.80 106.88 109.32 0.0M
2022-12-28 104.56 109.80 104.56 108.68 0.0M
2022-12-27 105.00 107.24 102.32 104.68 0.0M
2022-12-26 82.40 110.40 82.40 106.76 0.0M
2022-12-23 101.68 101.68 91.48 92.56 0.0M
2022-12-22 107.96 108.32 98.96 101.68 0.0M
2022-12-21 108.92 111.20 107.88 108.08 0.0M
2022-12-20 108.60 109.52 108.04 108.52 0.0M
2022-12-19 109.64 113.20 107.20 108.60 0.0M
2022-12-16 106.80 113.20 106.80 110.52 0.0M
2022-12-15 110.08 111.60 109.92 110.64 0.0M
2022-12-14 108.80 110.80 107.84 109.76 0.0M
2022-12-13 111.44 111.44 109.52 110.48 0.0M
2022-12-12 109.72 113.72 109.72 112.00 0.0M
2022-12-09 115.20 115.20 111.28 111.32 0.0M
2022-12-08 109.84 112.44 106.68 111.64 0.0M
2022-12-07 110.96 112.36 107.96 112.08 0.0M
2022-12-06 108.80 112.92 108.80 112.68 0.0M
2022-12-05 112.76 114.12 108.68 112.16 0.0M
2022-12-02 112.88 113.40 110.76 112.28 0.0M
2022-12-01 109.00 113.92 109.00 112.44 0.0M
2022-11-30 109.76 110.08 108.80 109.52 0.0M
2022-11-29 110.64 111.72 108.72 109.32 0.0M
2022-11-28 110.68 113.28 109.88 112.28 0.0M
2022-11-25 113.60 113.60 110.20 110.64 0.0M
2022-11-24 112.52 113.60 111.24 113.28 0.0M
2022-11-23 107.92 114.80 107.92 112.72 0.0M
2022-11-22 104.80 108.88 104.80 108.80 0.0M
2022-11-21 104.00 109.64 104.00 107.76 0.0M
2022-11-18 108.72 109.00 107.64 107.92 0.0M
2022-11-17 108.72 109.92 107.76 108.40 0.0M
2022-11-16 109.08 111.56 106.92 109.08 0.0M
2022-11-15 110.32 113.16 110.32 111.00 0.0M
2022-11-14 114.44 115.16 111.76 111.84 0.0M
2022-11-11 113.16 115.32 111.28 112.36 0.0M
2022-11-10 112.00 112.00 110.24 111.04 0.0M
2022-11-09 112.40 116.96 111.40 111.96 0.0M
2022-11-07 124.00 124.00 111.84 113.40 0.0M
2022-11-04 113.88 116.12 113.16 116.12 0.0M
2022-11-03 111.08 114.52 111.00 113.80 0.0M
2022-11-02 114.00 118.96 112.80 113.00 0.0M
2022-11-01 117.16 117.92 114.40 115.08 0.0M
2022-10-31 117.64 120.80 115.76 116.16 0.0M
2022-10-28 119.64 122.40 119.20 120.48 0.0M
2022-10-27 118.00 122.40 117.36 119.96 0.0M
2022-10-25 119.16 119.24 116.28 118.56 0.0M
2022-10-24 116.96 121.60 116.48 118.68 0.0M
2022-10-21 121.72 123.08 116.92 117.44 0.0M
2022-10-20 117.76 123.44 117.52 121.72 0.0M
2022-10-19 120.80 120.80 117.88 120.24 0.0M
2022-10-18 114.32 123.48 114.32 119.12 0.0M
2022-10-17 112.08 114.52 111.56 114.04 0.0M
2022-10-14 115.00 116.16 110.88 112.96 0.0M
2022-10-13 112.80 112.80 110.40 111.40 0.0M
2022-10-12 116.56 117.20 112.60 112.88 0.0M
2022-10-11 123.20 123.20 113.52 115.40 0.0M
2022-10-10 125.68 125.68 109.60 118.72 0.0M
2022-10-07 112.00 124.32 111.84 122.24 0.0M
2022-10-06 108.04 111.96 108.00 111.00 0.0M
2022-10-04 107.80 108.08 105.68 106.72 0.0M
2022-10-03 104.48 109.84 104.48 106.64 0.0M
2022-09-30 107.64 108.60 106.20 107.92 0.0M
2022-09-29 108.52 108.52 103.00 104.88 0.0M
2022-09-28 105.92 107.84 102.72 105.24 0.0M
2022-09-27 101.76 107.32 100.88 102.84 0.0M
2022-09-26 103.44 105.44 100.24 101.12 0.0M
2022-09-23 108.80 110.24 104.04 105.40 0.0M
2022-09-22 108.32 111.44 107.88 110.24 0.0M
2022-09-21 110.32 112.76 108.40 110.04 0.0M
2022-09-20 110.96 111.20 108.80 111.12 0.0M
2022-09-19 111.88 112.00 107.88 108.00 0.0M
2022-09-16 113.12 114.96 110.60 111.20 0.0M
2022-09-15 112.84 115.84 112.84 115.08 0.0M
2022-09-14 111.12 115.64 110.44 114.56 0.0M
2022-09-13 114.08 114.24 112.32 113.44 0.0M
2022-09-12 113.20 114.20 110.64 112.84 0.0M
2022-09-09 112.84 112.84 109.24 110.44 0.0M
2022-09-08 113.96 114.72 108.88 110.72 0.0M
2022-09-07 113.40 113.80 112.00 112.84 0.0M
2022-09-06 111.20 115.20 111.20 112.96 0.0M
2022-09-05 116.72 116.72 111.20 112.44 0.0M
2022-09-02 115.40 115.84 113.24 113.92 0.0M
2022-09-01 113.68 116.04 112.00 113.48 0.0M
2022-08-30 110.68 114.28 110.68 112.52 0.0M
2022-08-29 106.80 112.48 106.80 109.56 0.0M
2022-08-26 112.00 118.56 111.24 112.08 0.0M
2022-08-25 117.48 117.76 113.92 115.52 0.0M
2022-08-24 117.92 117.92 114.24 115.60 0.0M
2022-08-23 108.04 115.80 107.44 113.36 0.0M
2022-08-22 115.40 115.40 108.20 109.84 0.0M
2022-08-19 116.36 119.16 113.92 115.20 0.0M
2022-08-18 113.12 115.20 113.12 115.08 0.0M
2022-08-17 115.80 118.40 112.04 112.80 0.0M
2022-08-16 123.20 123.20 115.52 116.32 0.0M
2022-08-12 112.00 128.92 112.00 120.88 0.1M
2022-08-11 105.60 108.04 103.84 107.44 0.0M
2022-08-10 110.76 110.76 105.60 106.00 0.0M
2022-08-08 101.20 106.40 101.20 105.36 0.0M
2022-08-05 102.92 104.84 100.64 100.72 0.0M
2022-08-04 105.28 105.28 100.44 103.04 0.0M
2022-08-03 100.12 106.36 99.20 103.40 0.0M
2022-08-02 96.56 102.00 96.56 100.36 0.0M
2022-08-01 101.20 101.88 98.60 99.56 0.0M
2022-07-29 94.56 102.44 94.56 99.08 0.0M
2022-07-28 98.72 99.64 97.60 97.68 0.0M
2022-07-27 96.96 97.64 96.00 97.04 0.0M
2022-07-26 99.80 100.80 96.64 97.72 0.0M
2022-07-25 103.96 103.96 98.40 100.56 0.0M
2022-07-22 100.84 103.20 99.20 99.92 0.0M
2022-07-21 100.08 103.36 99.72 100.68 0.0M
2022-07-20 100.84 103.00 98.92 99.80 0.0M
2022-07-19 99.92 104.40 99.20 100.08 0.0M
2022-07-18 103.68 104.20 98.32 99.48 0.0M
2022-07-15 98.32 104.32 97.08 100.88 0.0M
2022-07-14 103.80 104.80 98.52 99.60 0.0M
2022-07-13 108.80 108.96 102.48 102.88 0.0M
2022-07-12 106.24 111.36 102.20 107.28 0.0M
2022-07-11 107.20 116.96 105.08 108.28 0.1M
2022-07-08 85.56 101.28 85.56 101.28 0.0M
2022-07-07 84.00 86.60 81.48 84.40 0.0M
2022-07-06 83.64 84.36 81.76 83.20 0.0M
2022-07-05 82.40 84.68 81.24 83.44 0.0M
2022-07-04 90.56 90.56 83.16 83.76 0.0M
2022-07-01 82.88 85.72 81.48 84.48 0.0M
2022-06-30 84.84 86.12 82.24 82.56 0.0M
2022-06-29 83.08 85.24 82.56 83.40 0.0M
2022-06-28 87.52 87.52 84.40 84.68 0.0M
2022-06-27 83.28 89.20 83.24 86.88 0.0M
2022-06-24 83.60 85.24 80.80 81.80 0.0M
2022-06-23 83.20 84.00 79.36 80.28 0.0M
2022-06-22 83.68 85.20 81.48 82.00 0.0M
2022-06-21 79.24 86.36 77.40 84.52 0.0M
2022-06-20 102.40 102.40 77.04 80.00 0.0M
2022-06-17 82.40 87.20 81.76 86.68 0.0M
2022-06-16 93.76 94.72 84.88 86.36 0.0M
2022-06-15 90.52 94.20 90.52 91.08 0.0M
2022-06-14 92.64 93.64 91.00 92.04 0.0M
2022-06-13 92.20 94.36 89.76 91.56 0.0M
2022-06-10 95.32 97.00 94.56 96.08 0.0M
2022-06-09 96.76 97.56 96.00 97.56 0.0M
2022-06-08 96.16 98.00 95.36 96.40 0.0M
2022-06-07 98.28 100.16 94.44 96.76 0.0M
2022-06-06 101.72 101.72 98.04 100.16 0.0M
2022-06-03 99.60 103.92 97.20 99.68 0.0M
2022-06-02 98.40 100.00 95.80 99.28 0.0M
2022-06-01 100.52 103.16 92.00 95.36 0.0M
2022-05-31 102.52 106.08 97.76 99.16 0.0M
2022-05-30 106.40 108.04 101.48 105.72 0.0M
2022-05-27 110.68 112.76 98.40 100.08 0.0M
2022-05-26 95.88 105.16 89.00 104.60 0.0M
2022-05-25 102.40 103.16 93.08 95.60 0.0M
2022-05-24 105.24 105.24 96.48 100.80 0.0M
2022-05-23 110.08 110.08 103.44 104.48 0.0M
2022-05-20 117.00 117.36 107.32 112.28 0.0M
2022-05-19 112.16 112.16 108.52 110.28 0.0M
2022-05-18 122.52 122.52 113.32 115.52 0.0M
2022-05-17 113.84 122.68 112.56 117.04 0.0M
2022-05-16 109.44 113.00 107.60 111.56 0.0M
2022-05-13 101.20 109.84 101.20 106.32 0.0M
2022-05-12 100.92 101.40 96.08 99.92 0.0M
2022-05-11 109.64 109.64 100.72 102.08 0.0M
2022-05-10 111.20 113.36 108.32 108.92 0.0M
2022-05-09 108.00 116.08 108.00 109.96 0.0M
2022-05-06 114.04 115.44 110.40 113.28 0.0M
2022-05-05 116.00 122.24 116.00 118.24 0.0M
2022-05-04 120.88 125.00 114.12 115.24 0.0M
2022-05-02 121.48 121.68 118.76 119.96 0.0M
2022-04-29 130.36 130.48 123.12 125.00 0.0M
2022-04-28 130.72 131.40 121.64 123.00 0.0M
2022-04-27 134.36 134.64 122.40 126.40 0.0M
2022-04-26 123.96 128.32 116.68 128.32 0.0M
2022-04-25 123.24 123.24 115.08 116.68 0.0M
2022-04-22 126.96 128.80 123.20 123.88 0.0M
2022-04-21 136.16 136.20 127.08 128.04 0.0M
2022-04-20 123.24 133.60 122.40 129.04 0.0M
2022-04-19 132.04 139.04 120.80 124.68 0.0M
2022-04-18 143.20 143.20 129.96 132.76 0.0M
2022-04-13 130.40 142.88 130.40 139.96 0.0M
2022-04-12 133.32 136.00 126.40 130.40 0.0M
2022-04-11 149.60 155.20 134.36 136.76 0.1M
2022-04-08 139.76 141.80 135.36 141.80 0.1M
2022-04-07 121.64 128.92 121.64 128.92 0.1M
2022-04-06 112.00 117.20 112.00 117.20 0.0M
2022-04-05 108.44 111.64 108.16 111.64 0.0M
2022-04-04 105.56 107.84 105.12 106.36 0.0M
2022-04-01 102.96 108.00 100.56 105.32 0.0M
2022-03-31 107.44 107.44 102.04 104.76 0.0M
2022-03-30 105.52 105.52 101.84 103.92 0.0M
2022-03-29 109.12 110.36 100.96 101.60 0.0M
2022-03-28 99.64 106.24 99.64 106.24 0.0M
2022-03-25 99.04 101.20 98.36 101.20 0.0M
2022-03-24 96.80 98.24 94.56 96.40 0.0M
2022-03-23 100.28 100.32 96.00 97.48 0.0M
2022-03-22 100.24 101.40 96.76 98.20 0.0M
2022-03-21 104.00 104.00 98.84 99.20 0.0M
2022-03-17 103.76 105.20 101.20 101.76 0.0M
2022-03-16 100.12 104.00 100.12 101.56 0.0M
2022-03-15 99.56 104.00 99.56 100.36 0.0M
2022-03-14 108.68 108.68 100.52 102.64 0.0M
2022-03-11 108.00 110.36 104.68 105.80 0.0M
2022-03-10 113.44 115.16 106.56 110.16 0.0M
2022-03-09 112.60 113.00 109.28 110.88 0.0M
2022-03-08 111.52 111.52 104.56 108.88 0.0M
2022-03-07 114.72 114.72 109.12 109.16 0.0M
2022-03-04 118.72 119.92 112.00 114.84 0.0M
2022-03-03 119.08 119.80 116.00 116.96 0.0M
2022-03-02 111.56 114.72 105.76 114.12 0.0M
2022-02-28 100.64 110.32 99.84 109.28 0.0M
2022-02-25 95.28 105.08 95.28 105.08 0.0M
2022-02-24 103.80 103.80 100.08 100.08 0.0M
2022-02-23 96.12 105.48 96.12 105.32 0.0M
2022-02-22 100.48 100.48 100.48 100.48 0.0M
2022-02-21 105.88 111.44 105.76 105.76 0.0M
2022-02-18 112.28 117.52 110.44 111.32 0.0M
2022-02-17 120.00 124.76 115.60 116.24 0.0M
2022-02-16 130.72 130.72 119.24 121.48 0.0M
2022-02-15 122.76 131.84 122.76 125.48 0.0M
2022-02-14 134.36 134.36 129.20 129.20 0.0M
2022-02-11 133.60 136.00 131.04 136.00 0.0M
2022-02-10 125.44 129.56 117.24 129.56 0.0M
2022-02-09 131.76 135.96 123.40 123.40 0.0M
2022-02-08 132.00 135.20 128.80 129.88 0.0M
2022-02-07 142.40 143.84 134.80 135.56 0.0M
2022-02-04 147.16 147.16 140.80 141.88 0.0M
2022-02-03 150.36 150.36 140.80 144.72 0.0M
2022-02-02 146.36 149.60 136.84 146.00 0.0M
2022-02-01 150.36 150.36 142.08 142.48 0.0M
2022-01-31 162.32 162.32 146.88 149.52 0.0M
2022-01-28 140.00 154.60 140.00 154.60 0.0M
2022-01-27 147.24 147.24 147.24 147.24 0.0M
2022-01-25 154.96 158.40 154.96 154.96 0.0M
2022-01-24 163.56 168.00 163.08 163.08 0.0M
2022-01-21 172.12 179.12 171.64 171.64 0.0M
2022-01-20 184.08 191.48 179.04 180.64 0.0M
2022-01-19 198.28 202.16 183.36 188.44 0.0M
2022-01-18 174.40 192.56 174.40 192.56 0.0M
2022-01-17 183.12 191.92 183.12 183.40 0.0M
2022-01-14 192.72 200.00 192.72 192.72 0.0M
2022-01-13 202.84 202.84 202.84 202.84 0.0M
2022-01-12 232.00 232.00 213.48 213.48 0.0M
2022-01-11 235.68 235.68 213.28 224.68 0.0M
2022-01-10 224.48 224.48 224.48 224.48 0.0M
2022-01-07 213.80 213.80 213.80 213.80 0.0M
2022-01-06 199.92 203.64 184.28 203.64 0.0M
2022-01-05 193.96 193.96 190.40 193.96 0.0M
2022-01-04 178.40 188.32 170.40 184.76 0.1M
2022-01-03 179.36 179.36 179.36 179.36 0.0M