Mindteck India Ltd (MDTK)

MDTK
🏛️ インド →
241.24
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 190.28 191.16 185.76 187.44 0.1M
2023-12-28 189.64 193.36 187.44 188.64 0.1M
2023-12-27 189.84 194.56 189.28 191.16 0.1M
2023-12-26 198.80 198.80 189.08 190.04 0.2M
2023-12-22 188.80 202.44 184.68 196.88 0.3M
2023-12-21 180.80 189.52 180.80 186.76 0.2M
2023-12-20 194.20 199.20 179.20 181.24 0.2M
2023-12-19 194.00 197.36 189.96 192.64 0.1M
2023-12-18 198.56 198.56 191.76 192.72 0.1M
2023-12-15 200.32 203.56 194.40 197.08 0.4M
2023-12-14 186.48 216.00 186.28 199.28 2.0M
2023-12-13 186.48 189.12 182.72 185.68 0.1M
2023-12-12 190.28 193.60 186.48 187.16 0.1M
2023-12-11 195.04 195.88 189.68 190.28 0.1M
2023-12-08 194.72 197.36 188.68 192.84 0.1M
2023-12-07 191.84 197.36 191.44 192.92 0.2M
2023-12-06 191.16 197.52 189.08 190.52 0.2M
2023-12-05 197.60 198.56 190.08 191.16 0.2M
2023-12-04 199.16 202.48 191.68 196.76 0.3M
2023-12-01 206.36 207.60 196.80 197.60 0.3M
2023-11-30 208.00 223.60 200.48 204.28 1.2M
2023-11-29 186.84 219.20 184.80 204.12 1.6M
2023-11-28 196.00 198.32 183.88 185.48 0.4M
2023-11-24 176.56 198.00 173.56 195.36 0.7M
2023-11-23 175.28 178.96 173.32 174.48 0.1M
2023-11-22 180.80 181.96 173.08 175.52 0.1M
2023-11-21 180.32 184.28 177.48 179.88 0.2M
2023-11-20 184.72 186.16 176.60 178.52 0.2M
2023-11-17 186.00 192.48 179.20 182.68 1.0M
2023-11-16 159.00 186.40 157.64 183.08 2.2M
2023-11-15 156.00 159.12 152.40 157.12 0.1M
2023-11-13 160.00 160.00 152.12 153.76 0.1M
2023-11-12 159.80 163.92 155.60 156.60 0.0M
2023-11-10 161.60 164.80 154.72 157.24 0.2M
2023-11-09 150.12 163.16 147.20 158.56 0.3M
2023-11-08 146.44 152.08 145.24 149.52 0.1M
2023-11-07 146.40 147.96 144.04 145.44 0.0M
2023-11-06 148.80 148.80 144.56 146.08 0.0M
2023-11-03 149.68 149.68 144.04 144.72 0.1M
2023-11-02 146.20 155.04 144.28 148.32 0.2M
2023-11-01 138.84 151.24 136.24 145.04 0.3M
2023-10-31 139.60 141.92 135.36 136.12 0.0M
2023-10-30 138.40 140.40 134.96 136.44 0.0M
2023-10-27 136.32 143.44 136.32 137.88 0.1M
2023-10-26 132.04 138.60 128.00 136.20 0.1M
2023-10-25 137.20 143.04 132.48 133.88 0.1M
2023-10-23 148.80 149.52 136.04 136.88 0.1M
2023-10-20 150.40 156.80 144.28 145.92 0.1M
2023-10-19 152.24 153.52 148.60 151.68 0.1M
2023-10-18 155.12 158.56 150.40 151.40 0.1M
2023-10-17 154.72 157.92 152.80 154.08 0.1M
2023-10-16 162.20 162.20 152.96 153.88 0.2M
2023-10-13 167.84 167.84 156.80 158.28 0.2M
2023-10-12 162.00 162.00 152.80 154.48 0.2M
2023-10-11 162.72 165.12 156.92 160.56 0.2M
2023-10-10 156.64 164.32 156.12 161.24 0.5M
2023-10-09 167.16 167.16 150.24 152.84 0.8M
2023-10-06 141.96 169.44 141.96 167.16 3.3M
2023-10-05 136.80 144.80 136.80 141.64 0.5M
2023-10-04 128.80 138.32 127.28 134.36 0.3M
2023-10-03 132.36 134.36 126.40 127.52 0.1M
2023-09-29 125.20 139.60 125.20 132.36 0.6M
2023-09-28 114.44 133.20 113.72 125.20 0.5M
2023-09-27 119.84 119.84 113.76 114.20 0.0M
2023-09-26 117.12 120.40 116.80 117.84 0.1M
2023-09-25 115.16 119.20 112.64 116.08 0.1M
2023-09-22 113.76 113.76 108.72 109.36 0.0M
2023-09-21 114.00 114.00 109.72 111.56 0.0M
2023-09-20 109.60 113.04 107.68 111.28 0.1M
2023-09-18 111.52 111.52 106.08 107.68 0.0M
2023-09-15 109.32 111.52 107.28 109.16 0.0M
2023-09-14 108.08 111.84 104.80 106.52 0.0M
2023-09-13 108.84 110.32 104.40 107.48 0.0M
2023-09-12 113.60 114.28 108.80 109.32 0.0M
2023-09-11 115.96 116.00 110.52 112.96 0.0M
2023-09-08 110.76 116.24 110.76 114.20 0.0M
2023-09-07 109.48 113.20 107.20 110.72 0.0M
2023-09-06 116.32 116.32 108.76 108.76 0.0M
2023-09-05 113.96 116.00 112.80 114.48 0.0M
2023-09-04 119.28 119.96 111.36 113.96 0.0M
2023-09-01 118.72 118.76 116.00 116.92 0.0M
2023-08-31 121.60 121.60 111.20 116.36 0.0M
2023-08-30 114.32 116.64 111.12 116.64 0.0M
2023-08-29 111.12 111.12 111.12 111.12 0.0M
2023-08-28 105.84 105.84 100.88 105.84 0.0M
2023-08-25 101.60 101.60 100.00 100.80 0.0M
2023-08-24 103.20 103.20 101.92 101.92 0.0M
2023-08-23 104.80 104.80 104.00 104.00 0.0M
2023-08-22 106.40 108.40 104.96 104.96 0.0M
2023-08-21 108.00 108.00 106.40 106.60 0.0M
2023-08-18 106.40 106.92 106.40 106.40 0.0M
2023-08-17 105.84 106.40 105.84 106.40 0.0M
2023-08-16 105.84 105.84 105.80 105.84 0.0M
2023-08-14 103.52 103.80 103.52 103.80 0.0M
2023-08-11 101.80 101.80 101.80 101.80 0.0M
2023-08-10 99.84 99.84 99.84 99.84 0.0M
2023-08-09 95.20 97.92 95.20 97.92 0.0M
2023-08-08 96.00 96.00 96.00 96.00 0.0M
2023-08-07 96.08 97.92 96.00 96.00 0.0M
2023-08-04 95.68 96.80 95.68 96.00 0.0M
2023-08-03 100.00 100.00 98.20 98.20 0.0M
2023-08-02 100.20 100.20 100.20 100.20 0.0M
2023-08-01 102.24 102.24 102.24 102.24 0.0M
2023-07-31 104.32 104.32 104.32 104.32 0.0M
2023-07-28 106.44 106.44 106.44 106.44 0.0M
2023-07-27 108.60 108.60 108.60 108.60 0.0M
2023-07-26 110.80 110.80 110.80 110.80 0.0M
2023-07-25 113.04 113.04 113.04 113.04 0.0M
2023-07-24 115.32 115.32 115.32 115.32 0.0M
2023-07-20 121.52 123.20 116.80 117.68 0.0M
2023-07-19 120.00 123.20 118.40 121.52 0.0M
2023-07-18 117.56 118.48 116.00 118.48 0.1M
2023-07-17 109.80 112.84 108.72 112.84 0.0M
2023-07-14 107.60 108.72 104.16 107.48 0.0M
2023-07-13 108.64 108.64 102.88 105.12 0.0M
2023-07-12 107.20 109.28 105.92 107.44 0.0M
2023-07-11 110.40 110.40 106.04 107.04 0.0M
2023-07-10 106.04 110.80 105.92 106.80 0.0M
2023-07-07 112.00 112.00 108.00 109.12 0.0M
2023-07-06 110.80 112.00 108.88 110.52 0.0M
2023-07-05 106.04 111.60 106.04 109.32 0.0M
2023-07-04 113.72 113.72 108.00 109.76 0.0M
2023-07-03 112.80 114.80 108.80 110.00 0.0M
2023-06-30 112.40 116.72 111.96 112.44 0.0M
2023-06-28 113.60 118.72 112.16 114.12 0.0M
2023-06-27 114.40 117.20 111.60 115.52 0.0M
2023-06-26 120.36 123.32 111.60 114.72 0.0M
2023-06-23 120.56 120.56 115.72 117.48 0.1M
2023-06-22 128.92 130.40 120.76 121.80 0.4M
2023-06-21 139.12 141.36 127.20 128.92 3.2M
2023-06-20 112.32 133.24 111.32 133.24 2.0M
2023-06-19 107.76 111.84 106.40 111.04 0.2M
2023-06-16 107.52 108.56 105.40 106.76 0.1M
2023-06-15 109.28 109.32 106.28 106.92 0.0M
2023-06-14 109.24 112.68 106.52 108.36 0.1M
2023-06-13 109.76 113.60 108.52 109.28 0.2M
2023-06-12 107.28 113.36 106.08 108.96 0.3M
2023-06-09 109.12 111.80 105.88 107.36 0.1M
2023-06-08 111.32 113.52 106.00 107.52 0.1M
2023-06-07 111.92 115.60 108.92 110.20 0.1M
2023-06-06 107.92 113.84 106.96 110.48 0.3M
2023-06-05 104.80 111.16 104.80 107.72 0.2M
2023-06-02 97.72 108.80 96.84 106.00 0.3M
2023-06-01 99.28 99.28 96.56 96.84 0.0M
2023-05-31 101.60 101.96 97.64 99.12 0.0M
2023-05-30 103.48 104.00 100.32 102.32 0.1M
2023-05-29 107.08 107.08 100.00 101.44 0.1M
2023-05-26 102.60 107.92 102.08 106.32 0.1M
2023-05-25 106.96 109.60 102.52 103.28 0.0M
2023-05-24 103.12 108.00 101.72 105.40 0.1M
2023-05-23 104.64 105.32 101.80 102.60 0.0M
2023-05-22 107.68 111.56 104.04 105.20 0.1M
2023-05-19 97.60 112.80 96.28 105.72 0.6M
2023-05-18 97.60 97.60 96.00 96.32 0.0M
2023-05-17 97.52 97.60 95.64 96.80 0.0M
2023-05-16 98.16 98.16 95.40 96.60 0.0M
2023-05-15 97.20 97.60 96.20 96.68 0.0M
2023-05-12 96.88 98.40 96.32 97.12 0.0M
2023-05-11 100.00 100.00 96.28 96.64 0.0M
2023-05-10 98.60 98.80 97.20 97.44 0.0M
2023-05-09 101.44 101.44 98.04 100.08 0.0M
2023-05-08 93.68 101.96 93.68 99.52 0.1M
2023-05-05 95.72 95.72 93.88 94.24 0.0M
2023-05-04 95.88 96.04 93.24 94.04 0.0M
2023-05-03 96.00 96.00 94.44 95.12 0.0M
2023-05-02 96.88 97.88 94.84 95.72 0.0M
2023-04-28 96.24 99.04 96.24 97.60 0.0M
2023-04-27 95.32 98.12 94.60 97.32 0.0M
2023-04-26 97.12 98.72 94.40 94.60 0.0M
2023-04-25 96.48 99.60 96.20 98.32 0.0M
2023-04-24 100.68 100.76 97.44 97.80 0.0M
2023-04-21 99.76 104.72 99.28 100.68 0.0M
2023-04-20 99.92 101.44 98.44 99.80 0.0M
2023-04-19 99.60 101.56 96.56 98.40 0.0M
2023-04-18 97.84 100.96 95.20 96.52 0.0M
2023-04-17 102.80 102.80 95.24 98.00 0.0M
2023-04-13 98.20 101.88 96.60 100.64 0.0M
2023-04-12 92.00 103.00 91.24 95.84 0.1M
2023-04-11 92.56 95.68 92.00 92.04 0.0M
2023-04-10 93.60 93.60 90.44 92.24 0.0M
2023-04-06 90.28 92.60 90.04 91.00 0.0M
2023-04-05 83.72 91.64 83.20 89.72 0.1M
2023-04-03 85.36 85.60 80.00 82.08 0.1M
2023-03-31 85.04 86.56 82.00 82.80 0.0M
2023-03-29 86.16 86.16 83.20 83.64 0.0M
2023-03-28 88.00 88.72 82.40 84.48 0.0M
2023-03-27 91.04 91.04 86.80 87.48 0.0M
2023-03-24 94.32 94.32 89.60 89.72 0.0M
2023-03-23 91.04 95.60 90.08 93.36 0.0M
2023-03-22 89.88 94.28 86.40 91.00 0.0M
2023-03-21 88.56 90.00 88.00 88.56 0.0M
2023-03-20 91.04 91.08 86.80 88.16 0.0M
2023-03-17 91.84 91.84 89.00 90.00 0.0M
2023-03-16 89.68 91.12 88.44 90.16 0.0M
2023-03-15 93.24 93.24 89.24 90.16 0.0M
2023-03-14 92.48 94.04 90.08 90.40 0.0M
2023-03-13 92.88 94.36 91.84 92.72 0.0M
2023-03-10 93.28 95.04 92.04 94.36 0.0M
2023-03-09 95.40 96.44 92.08 93.24 0.0M
2023-03-08 96.60 97.40 95.52 96.04 0.0M
2023-03-06 95.12 98.40 94.72 96.96 0.0M
2023-03-03 93.20 95.20 90.44 94.04 0.0M
2023-03-02 92.80 92.80 89.64 91.56 0.0M
2023-03-01 92.48 94.20 90.68 91.28 0.0M
2023-02-28 90.24 94.40 87.24 92.52 0.0M
2023-02-27 91.84 91.84 88.00 88.16 0.0M
2023-02-24 93.60 93.60 90.40 91.32 0.0M
2023-02-23 93.48 95.00 91.20 91.76 0.0M
2023-02-22 96.04 96.32 93.60 94.24 0.0M
2023-02-21 97.48 97.60 95.24 96.36 0.0M
2023-02-20 96.96 99.76 96.72 97.48 0.0M
2023-02-17 99.80 100.68 95.96 97.36 0.0M
2023-02-16 100.40 102.36 98.40 99.16 0.0M
2023-02-15 101.76 102.32 99.68 100.36 0.0M
2023-02-14 98.80 104.00 98.80 101.76 0.0M
2023-02-13 104.32 107.12 101.32 101.60 0.0M
2023-02-10 106.00 107.84 103.44 104.12 0.0M
2023-02-09 105.44 108.00 104.08 106.52 0.0M
2023-02-08 100.60 107.76 100.60 104.64 0.0M
2023-02-07 100.00 101.56 99.20 99.96 0.0M
2023-02-06 101.44 101.60 96.84 100.96 0.0M
2023-02-03 100.68 107.36 98.00 99.44 0.0M
2023-02-02 105.24 105.24 98.96 99.36 0.0M
2023-02-01 106.40 107.52 101.68 102.76 0.0M
2023-01-31 104.88 107.44 103.64 105.96 0.0M
2023-01-30 108.16 108.16 104.00 104.72 0.0M
2023-01-27 112.72 113.48 104.32 108.16 0.0M
2023-01-25 114.72 114.72 110.80 112.72 0.0M
2023-01-24 113.92 116.00 111.40 113.56 0.0M
2023-01-23 115.20 115.96 112.32 114.32 0.0M
2023-01-20 114.80 116.00 112.16 114.64 0.0M
2023-01-19 110.00 114.40 108.32 113.12 0.0M
2023-01-18 110.40 111.92 108.92 110.00 0.0M
2023-01-17 110.20 111.20 109.20 110.40 0.0M
2023-01-16 110.00 111.76 108.00 110.28 0.0M
2023-01-13 112.00 114.60 110.44 111.12 0.0M
2023-01-12 111.60 112.60 109.60 111.52 0.0M
2023-01-11 112.40 113.12 108.52 110.80 0.0M
2023-01-10 110.80 112.32 108.88 110.20 0.0M
2023-01-09 110.96 114.32 110.24 113.36 0.0M
2023-01-06 110.60 111.60 109.64 110.64 0.0M
2023-01-05 109.04 111.68 108.68 110.56 0.0M
2023-01-04 111.84 112.12 109.80 110.20 0.0M
2023-01-03 111.16 113.92 109.88 111.16 0.0M
2023-01-02 110.40 112.00 108.40 111.64 0.0M