Margo Finance Ltd (MARO)

MARO
🏛️ インド →
79.81
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
2021-12-31 27.90 29.20 26.55 29.10 0.0M
2021-12-30 27.90 27.90 27.85 27.90 0.0M
2021-12-29 26.50 26.95 26.50 26.60 0.0M
2021-12-28 23.40 25.70 23.35 25.70 0.0M
2021-12-27 25.75 25.75 24.50 24.50 0.0M
2021-12-24 26.00 26.00 24.70 25.75 0.0M
2021-12-23 27.30 28.50 25.95 25.95 0.0M
2021-12-22 25.50 27.30 24.70 27.30 0.0M
2021-12-21 26.75 26.75 26.00 26.00 0.0M
2021-12-20 27.35 27.60 27.35 27.35 0.0M
2021-12-17 28.80 31.70 28.75 28.75 0.0M
2021-12-16 31.80 33.35 30.25 30.25 0.0M
2021-12-15 31.40 31.80 28.80 31.80 0.0M
2021-12-14 31.10 31.10 27.00 30.30 0.0M
2021-12-13 27.85 29.85 24.50 28.30 0.0M
2021-12-10 24.85 27.30 22.40 27.20 0.0M
2021-12-09 23.50 25.20 20.70 24.85 0.0M
2021-12-08 23.00 23.00 23.00 23.00 0.0M
2021-12-07 23.50 23.50 23.00 23.00 0.0M
2021-12-06 22.60 23.65 22.00 23.60 0.0M
2021-12-03 22.60 22.65 22.60 22.60 0.0M
2021-12-02 24.00 24.10 23.00 23.05 0.0M
2021-12-01 24.10 24.10 24.10 24.10 0.0M
2021-11-30 25.35 25.35 25.35 25.35 0.0M
2021-11-26 25.35 25.35 25.35 25.35 0.0M
2021-11-25 24.65 25.90 24.65 25.85 0.0M
2021-11-24 25.90 25.90 24.65 25.90 0.0M
2021-11-23 25.90 25.90 25.90 25.90 0.0M
2021-11-22 25.00 26.25 23.75 25.90 0.0M
2021-11-18 26.85 26.85 25.00 25.00 0.0M
2021-11-17 26.30 26.30 23.80 26.30 0.0M
2021-11-16 25.50 26.25 23.75 25.05 0.0M
2021-11-15 25.00 25.00 22.85 25.00 0.0M
2021-11-12 23.35 23.90 23.35 23.90 0.0M
2021-11-11 22.85 22.85 22.85 22.85 0.0M
2021-11-10 21.85 21.85 21.85 21.85 0.0M
2021-11-09 22.10 22.10 21.80 21.85 0.0M
2021-11-08 21.80 22.85 21.00 22.85 0.0M
2021-11-04 21.80 21.80 20.80 21.80 0.0M
2021-11-03 20.80 21.85 20.80 20.80 0.0M
2021-11-02 22.30 22.30 20.80 21.85 0.0M
2021-11-01 23.00 23.00 21.85 21.85 0.0M
2021-10-29 22.10 23.00 21.10 23.00 0.0M
2021-10-28 23.75 23.75 22.10 22.10 0.0M
2021-10-27 23.95 23.95 23.15 23.25 0.0M
2021-10-26 24.70 24.70 23.95 24.35 0.0M
2021-10-25 25.20 25.20 22.80 25.20 0.0M
2021-10-22 24.00 24.00 22.80 24.00 0.0M
2021-10-21 25.25 25.25 24.00 24.00 0.0M
2021-10-20 26.45 26.45 25.25 25.25 0.0M
2021-10-19 29.25 29.25 26.55 26.55 0.0M
2021-10-18 26.65 28.00 26.60 27.90 0.0M
2021-10-14 28.25 28.25 25.90 28.00 0.0M
2021-10-13 28.65 30.00 27.25 27.25 0.0M
2021-10-12 28.65 28.65 26.00 28.65 0.0M
2021-10-11 26.05 27.30 25.00 27.30 0.0M
2021-10-08 25.50 26.00 25.50 26.00 0.0M
2021-10-07 24.55 25.00 23.45 25.00 0.0M
2021-10-06 22.25 24.55 22.25 24.55 0.0M
2021-10-05 23.35 23.40 23.35 23.40 0.0M
2021-10-04 24.30 26.50 24.30 24.55 0.0M
2021-10-01 24.00 25.50 24.00 25.50 0.0M
2021-09-30 24.50 24.50 24.00 24.50 0.0M
2021-09-29 22.80 24.50 22.80 24.50 0.0M
2021-09-28 23.40 24.00 23.40 24.00 0.0M
2021-09-27 22.35 24.60 22.35 24.60 0.0M
2021-09-24 23.45 23.45 23.45 23.45 0.0M
2021-09-23 21.35 22.35 21.35 22.35 0.0M
2021-09-22 23.40 23.40 22.35 22.35 0.0M
2021-09-21 23.40 23.40 23.40 23.40 0.0M
2021-09-20 24.60 24.60 24.60 24.60 0.0M
2021-09-17 26.05 26.05 25.85 25.85 0.0M
2021-09-16 26.05 26.05 26.05 26.05 0.0M
2021-09-15 24.85 24.85 24.85 24.85 0.0M
2021-09-14 24.90 24.90 24.90 24.90 0.0M
2021-09-13 26.20 26.20 26.20 26.20 0.0M
2021-09-09 28.00 28.00 27.55 27.55 0.0M
2021-09-08 28.70 29.00 28.70 29.00 0.0M
2021-09-07 27.65 27.65 27.60 27.65 0.0M
2021-09-06 27.20 27.20 26.35 26.35 0.0M
2021-09-03 25.95 25.95 25.95 25.95 0.0M
2021-09-02 24.75 24.75 24.75 24.75 0.0M
2021-09-01 23.05 23.60 23.05 23.60 0.0M
2021-08-31 21.95 22.50 21.95 22.50 0.0M
2021-08-30 20.45 21.45 20.45 21.45 0.0M
2021-08-27 20.45 20.45 20.45 20.45 0.0M
2021-08-26 21.50 21.50 21.50 21.50 0.0M
2021-08-25 22.60 22.60 22.60 22.60 0.0M
2021-08-24 23.75 23.75 23.75 23.75 0.0M
2021-08-23 25.00 25.00 25.00 25.00 0.0M
2021-08-20 26.30 26.30 26.30 26.30 0.0M
2021-08-18 27.65 27.65 27.65 27.65 0.0M
2021-08-17 29.10 29.10 29.10 29.10 0.0M
2021-08-16 30.60 30.60 30.60 30.60 0.0M
2021-08-13 32.20 32.20 32.20 32.20 0.0M
2021-08-12 33.85 33.85 33.85 33.85 0.0M
2021-08-11 39.30 39.30 35.60 35.60 0.0M
2021-08-10 37.45 37.45 37.45 37.45 0.0M
2021-08-09 35.70 35.70 35.70 35.70 0.0M
2021-08-06 34.00 34.00 34.00 34.00 0.0M
2021-08-05 32.40 32.40 32.40 32.40 0.0M
2021-08-04 30.90 30.90 30.90 30.90 0.0M
2021-08-03 29.45 29.45 29.45 29.45 0.0M
2021-08-02 28.05 28.05 28.05 28.05 0.0M
2021-07-30 26.73 26.73 26.73 26.73 0.0M
2021-07-29 25.46 25.46 25.46 25.46 0.0M
2021-07-28 24.25 24.25 24.25 24.25 0.0M
2021-07-27 23.10 23.10 23.10 23.10 0.0M
2021-07-26 22.00 22.00 22.00 22.00 0.0M
2021-07-23 20.96 20.96 20.96 20.96 0.0M
2021-07-22 19.97 19.97 19.97 19.97 0.0M
2021-07-20 19.02 19.02 18.45 19.02 0.0M
2021-07-19 18.12 18.12 18.12 18.12 0.0M
2021-07-16 17.26 17.26 17.26 17.26 0.0M
2021-07-15 16.44 16.44 16.44 16.44 0.0M
2021-07-14 15.66 15.66 15.66 15.66 0.0M
2021-07-13 14.92 14.92 14.92 14.92 0.0M
2021-07-12 14.21 14.21 14.21 14.21 0.0M
2021-07-09 13.54 13.54 13.54 13.54 0.0M
2021-07-08 11.50 12.90 10.60 12.90 0.0M
2021-07-07 11.23 11.99 11.20 11.73 0.0M
2021-07-06 10.99 11.27 10.26 11.23 0.0M
2021-07-05 11.82 11.82 10.13 10.25 0.0M
2021-07-02 10.75 10.75 9.81 10.75 0.0M
2021-07-01 11.18 11.18 9.17 9.78 0.0M
2021-06-30 9.42 10.80 9.42 10.17 0.0M
2021-06-29 10.35 10.35 9.42 9.82 0.0M
2021-06-28 9.95 10.40 9.50 10.00 0.0M
2021-06-25 9.85 10.60 9.37 9.75 0.0M
2021-06-24 10.20 10.20 9.66 10.14 0.0M
2021-06-23 10.18 10.18 9.68 10.05 0.0M
2021-06-22 10.10 10.50 9.65 10.01 0.0M
2021-06-21 10.26 10.26 9.30 9.65 0.0M
2021-06-18 9.95 10.40 9.55 10.27 0.0M
2021-06-17 10.40 11.34 9.95 10.40 0.0M
2021-06-16 9.97 10.38 9.37 10.38 0.0M
2021-06-15 10.80 10.80 9.33 9.97 0.0M
2021-06-14 11.67 11.67 10.00 10.36 0.0M
2021-06-11 10.85 11.49 10.45 11.02 0.0M
2021-06-10 11.30 11.50 10.00 10.85 0.0M
2021-06-09 12.00 12.00 10.61 10.81 0.0M
2021-06-08 11.25 11.98 10.11 11.70 0.0M
2021-06-07 11.00 11.55 9.45 11.17 0.1M
2021-06-04 10.50 10.50 9.80 10.50 0.0M
2021-06-03 10.56 10.56 9.63 10.00 0.0M
2021-06-02 10.45 10.57 9.84 10.09 0.0M
2021-06-01 9.85 10.25 9.50 10.09 0.0M
2021-05-31 9.41 9.90 9.41 9.85 0.0M
2021-05-28 9.54 10.54 9.54 9.89 0.0M
2021-05-27 10.04 10.04 10.04 10.04 0.0M
2021-05-26 10.49 11.00 10.00 10.02 0.0M
2021-05-25 10.02 10.50 9.50 10.49 0.0M
2021-05-24 9.95 10.00 9.45 10.00 0.0M
2021-05-21 9.21 9.99 9.21 9.93 0.0M
2021-05-20 10.58 10.58 9.59 9.60 0.0M
2021-05-19 10.00 10.08 10.00 10.08 0.0M
2021-05-18 9.71 10.17 9.21 9.60 0.0M
2021-05-17 9.69 9.69 9.00 9.69 0.0M
2021-05-14 9.65 9.80 9.17 9.23 0.0M
2021-05-12 10.46 10.46 9.48 9.65 0.0M
2021-05-11 9.03 9.97 9.03 9.97 0.0M
2021-05-10 9.50 9.50 9.50 9.50 0.0M
2021-05-07 10.15 10.15 10.00 10.00 0.0M
2021-05-06 8.77 9.69 8.77 9.67 0.0M
2021-05-05 10.19 10.19 9.23 9.23 0.0M
2021-05-04 9.71 9.71 9.71 9.71 0.0M
2021-05-03 10.19 10.19 9.23 9.25 0.0M
2021-04-30 10.50 10.50 9.50 9.71 0.0M
2021-04-29 10.57 10.57 9.75 10.00 0.0M
2021-04-28 10.13 10.13 9.94 10.07 0.0M
2021-04-27 9.79 9.79 9.65 9.65 0.0M
2021-04-26 9.25 9.35 8.91 9.33 0.0M
2021-04-23 8.94 9.88 8.94 9.35 0.0M
2021-04-22 8.54 9.42 8.54 9.41 0.0M
2021-04-20 8.99 8.99 8.21 8.98 0.0M
2021-04-19 8.71 8.71 7.89 8.64 0.0M
2021-04-16 8.30 8.30 8.30 8.30 0.0M
2021-04-15 8.61 8.61 7.79 8.60 0.0M
2021-04-13 8.20 8.20 8.20 8.20 0.0M
2021-04-08 8.57 8.57 7.81 7.81 0.0M
2021-04-05 8.17 8.17 8.17 8.17 0.0M
2021-04-01 8.17 8.17 8.17 8.17 0.0M
2021-03-31 8.60 8.60 8.60 8.60 0.0M
2021-03-30 8.75 8.75 8.75 8.75 0.0M
2021-03-26 8.49 8.80 8.49 8.80 0.0M
2021-03-18 8.95 8.95 8.93 8.93 0.0M
2021-03-17 8.93 8.93 8.93 8.93 0.0M
2021-03-16 9.39 9.39 9.39 9.39 0.0M
2021-03-15 8.95 8.95 8.95 8.95 0.0M
2021-03-12 8.94 8.95 8.94 8.95 0.0M
2021-03-10 8.97 8.97 8.53 8.53 0.0M
2021-03-09 8.97 8.97 8.97 8.97 0.0M
2021-03-08 8.55 8.55 8.55 8.55 0.0M
2021-03-05 9.00 9.00 9.00 9.00 0.0M
2021-03-04 9.00 9.00 9.00 9.00 0.0M
2021-03-03 9.50 9.50 9.33 9.33 0.0M
2021-03-02 9.82 9.82 9.82 9.82 0.0M
2021-02-26 9.36 9.36 9.36 9.36 0.0M
2021-02-25 9.36 9.36 8.92 9.36 0.0M
2021-02-24 8.70 8.92 8.70 8.92 0.0M
2021-02-23 8.50 8.50 8.50 8.50 0.0M
2021-02-22 8.50 8.50 8.50 8.50 0.0M
2021-02-19 8.50 8.50 7.75 8.50 0.0M
2021-02-18 8.04 8.10 8.04 8.10 0.0M
2021-02-17 7.70 8.04 7.70 8.04 0.0M
2021-02-16 7.66 7.66 7.66 7.66 0.0M
2021-02-15 7.35 7.66 7.35 7.66 0.0M
2021-02-12 7.20 7.30 7.20 7.30 0.0M
2021-02-11 7.15 7.20 7.15 7.20 0.0M
2021-02-10 7.15 7.15 7.15 7.15 0.0M
2021-02-09 7.00 7.10 7.00 7.10 0.0M
2021-02-08 6.75 7.06 6.75 7.06 0.0M
2021-02-05 7.10 7.10 7.10 7.10 0.0M
2021-02-04 7.10 7.15 7.10 7.15 0.0M
2021-02-03 7.05 7.05 7.05 7.05 0.0M
2021-02-02 7.03 7.03 7.03 7.03 0.0M
2021-02-01 7.03 7.03 7.03 7.03 0.0M
2021-01-29 8.16 8.16 7.40 7.40 0.0M
2021-01-28 7.78 7.78 7.78 7.78 0.0M
2021-01-25 7.41 7.41 7.41 7.41 0.0M
2021-01-22 7.79 7.79 7.79 7.79 0.0M
2021-01-21 7.03 7.77 7.03 7.77 0.0M
2021-01-20 7.40 7.40 7.40 7.40 0.0M
2021-01-19 7.40 7.40 7.40 7.40 0.0M
2021-01-15 7.40 7.40 7.40 7.40 0.0M
2021-01-14 7.22 7.58 7.22 7.58 0.0M
2021-01-13 7.22 7.50 7.22 7.22 0.0M
2021-01-12 7.59 7.59 7.59 7.59 0.0M
2021-01-11 7.22 7.23 7.22 7.23 0.0M
2021-01-08 8.00 8.00 7.60 7.60 0.0M
2021-01-07 8.00 8.00 8.00 8.00 0.0M
2021-01-06 8.13 8.15 8.13 8.15 0.0M
2021-01-01 8.50 8.50 8.50 8.50 0.0M