Maruti Infrastructure Ltd (MRUI)

MRUI
🏛️ インド →
13.03
最終更新: 2025-09-29
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 21.65 22.52 20.00 21.84 0.1M
2023-12-28 21.73 21.73 20.67 20.94 0.1M
2023-12-27 20.87 21.71 20.75 21.24 0.1M
2023-12-26 20.67 21.20 20.23 20.87 0.1M
2023-12-22 20.58 20.99 20.03 20.67 0.1M
2023-12-21 21.13 21.13 20.00 20.17 0.1M
2023-12-20 21.07 21.07 19.87 20.27 0.1M
2023-12-19 20.53 21.31 19.91 20.33 0.1M
2023-12-18 20.53 20.79 20.13 20.35 0.1M
2023-12-15 20.27 20.91 20.00 20.05 0.1M
2023-12-14 21.20 21.20 19.87 20.52 0.1M
2023-12-13 19.89 20.67 18.95 20.65 0.1M
2023-12-12 20.67 20.93 20.02 20.47 0.1M
2023-12-11 21.92 21.92 20.67 20.84 0.1M
2023-12-08 21.60 21.60 20.67 21.06 0.0M
2023-12-07 21.33 21.60 20.68 21.44 0.1M
2023-12-06 21.33 21.33 20.45 20.99 0.1M
2023-12-05 21.20 21.31 20.30 21.06 0.1M
2023-12-04 21.33 21.55 20.80 21.19 0.0M
2023-12-01 21.87 21.87 20.53 20.77 0.0M
2023-11-30 21.19 22.40 20.40 21.70 0.1M
2023-11-29 21.60 21.60 20.40 20.85 0.1M
2023-11-28 21.07 21.33 20.53 20.92 0.1M
2023-11-24 21.31 21.60 20.61 21.13 0.0M
2023-11-23 21.33 21.33 20.55 21.00 0.1M
2023-11-22 21.32 21.87 20.47 20.92 0.1M
2023-11-21 21.31 21.31 20.25 20.90 0.1M
2023-11-20 20.53 21.31 20.44 20.85 0.1M
2023-11-17 20.79 21.20 20.03 20.94 0.1M
2023-11-16 21.32 21.32 20.03 20.31 0.1M
2023-11-15 20.55 21.33 20.53 20.84 0.1M
2023-11-13 21.96 21.96 20.40 20.96 0.1M
2023-11-12 22.52 22.52 20.93 21.76 0.0M
2023-11-10 20.93 21.03 18.93 20.49 0.1M
2023-11-09 21.07 21.07 20.17 20.93 0.1M
2023-11-08 21.99 21.99 20.93 20.95 0.1M
2023-11-07 20.00 21.67 19.12 21.14 0.3M
2023-11-06 20.00 20.33 19.23 20.03 0.3M
2023-11-03 19.47 20.00 18.68 19.80 0.1M
2023-11-02 18.93 19.60 18.29 19.47 0.1M
2023-11-01 18.68 18.93 18.13 18.93 0.1M
2023-10-31 18.67 19.33 18.27 18.73 0.1M
2023-10-30 18.26 18.80 16.67 18.33 0.1M
2023-10-27 18.27 18.27 17.61 18.02 0.0M
2023-10-26 19.65 19.65 17.03 17.89 0.1M
2023-10-25 18.87 18.90 17.63 18.18 0.1M
2023-10-23 19.07 19.07 16.96 18.72 0.1M
2023-10-20 19.33 19.47 18.45 18.47 0.1M
2023-10-19 19.33 19.33 18.35 19.25 0.1M
2023-10-18 19.44 19.44 18.55 19.01 0.0M
2023-10-17 18.17 19.72 18.17 19.18 0.1M
2023-10-16 19.67 19.73 18.53 18.53 0.1M
2023-10-13 18.93 20.37 18.31 19.19 0.1M
2023-10-12 18.93 18.93 18.00 18.79 0.1M
2023-10-11 18.80 18.93 17.87 18.62 0.1M
2023-10-10 18.07 18.63 18.07 18.57 0.1M
2023-10-09 18.13 18.21 17.33 17.59 0.1M
2023-10-06 18.53 18.93 18.15 18.22 0.1M
2023-10-05 19.01 19.01 18.33 18.53 0.1M
2023-10-04 18.67 18.87 18.27 18.60 0.1M
2023-10-03 18.40 18.87 18.20 18.44 0.1M
2023-09-29 18.79 18.93 18.40 18.47 0.1M
2023-09-28 18.80 18.93 18.37 18.41 0.1M
2023-09-27 19.01 19.01 18.20 18.71 0.1M
2023-09-26 18.53 18.90 18.00 18.67 0.1M
2023-09-25 19.00 19.00 18.40 18.42 0.1M
2023-09-22 18.91 18.91 18.14 18.57 0.1M
2023-09-21 19.25 19.25 18.28 18.33 0.1M
2023-09-20 18.89 18.89 18.45 18.73 0.1M
2023-09-18 18.80 18.80 18.27 18.45 0.1M
2023-09-15 17.73 18.27 17.24 18.23 0.2M
2023-09-14 18.13 18.13 17.34 17.47 0.1M
2023-09-13 17.21 18.13 17.00 17.83 0.1M
2023-09-12 17.60 18.03 17.07 17.35 0.1M
2023-09-11 18.53 18.53 17.07 17.75 0.1M
2023-09-08 17.87 17.97 17.13 17.67 0.2M
2023-09-07 18.66 18.66 17.87 17.87 0.0M
2023-09-06 18.67 18.80 17.73 17.87 0.0M
2023-09-05 18.05 18.87 17.20 18.67 0.0M
2023-09-04 18.00 18.05 17.33 18.04 0.0M
2023-09-01 17.20 17.33 16.35 17.30 0.0M
2023-08-31 17.20 17.20 16.33 16.79 0.0M
2023-08-30 16.63 17.32 16.44 16.67 0.0M
2023-08-29 16.29 17.60 16.29 16.63 0.0M
2023-08-28 17.73 17.73 16.71 16.97 0.0M
2023-08-25 16.93 16.99 15.50 16.93 0.0M
2023-08-24 15.85 16.80 15.75 16.18 0.2M
2023-08-23 16.73 16.73 15.45 16.25 0.1M
2023-08-22 15.09 16.20 15.09 16.20 0.0M
2023-08-21 15.03 16.25 15.03 15.69 0.0M
2023-08-18 15.72 15.92 14.95 15.68 0.0M
2023-08-17 14.80 15.65 14.80 15.37 0.0M
2023-08-16 15.60 15.60 14.67 15.33 0.0M
2023-08-14 14.87 15.46 14.13 15.11 0.0M
2023-08-11 14.74 15.20 14.34 14.87 0.0M
2023-08-10 14.56 15.31 14.27 15.04 0.0M
2023-08-09 15.00 15.00 14.34 14.93 0.0M
2023-08-08 15.00 15.73 14.34 14.89 0.0M
2023-08-07 14.53 15.10 13.67 15.07 0.1M
2023-08-04 13.76 14.51 13.34 14.39 0.0M
2023-08-03 14.76 14.76 14.03 14.04 0.0M
2023-08-02 14.70 15.25 14.25 14.76 0.0M
2023-08-01 15.20 15.20 14.00 15.00 0.0M
2023-07-31 14.01 14.73 14.01 14.53 0.0M
2023-07-28 15.47 15.57 14.67 14.73 0.0M
2023-07-27 15.07 15.71 14.53 15.26 0.0M
2023-07-26 15.09 15.20 14.35 15.07 0.0M
2023-07-25 15.09 16.60 15.09 15.09 0.2M
2023-07-24 14.81 16.36 14.81 15.88 0.3M
2023-07-17 15.59 15.59 15.59 15.59 0.0M
2023-07-10 15.90 15.90 15.90 15.90 0.0M
2023-07-03 16.22 16.22 16.22 16.22 0.0M
2023-06-26 16.55 16.55 16.55 16.55 0.0M
2023-06-19 16.88 16.88 16.88 16.88 0.0M
2023-06-14 17.36 17.74 16.96 17.22 0.1M
2023-06-13 16.17 17.60 16.17 17.33 0.1M
2023-06-12 15.34 16.84 15.34 16.84 0.2M
2023-06-09 15.37 16.13 14.74 16.04 0.2M
2023-06-08 14.95 15.60 14.80 15.37 0.0M
2023-06-07 14.49 15.21 13.77 14.95 0.0M
2023-06-06 13.20 14.49 13.20 14.49 0.0M
2023-06-05 14.13 14.13 13.43 13.81 0.0M
2023-06-02 14.40 14.40 13.68 14.13 0.1M
2023-06-01 13.97 14.63 13.97 14.40 0.1M
2023-05-31 15.73 15.73 14.17 14.45 0.1M
2023-05-30 14.80 15.29 14.00 15.00 0.1M
2023-05-29 15.21 16.12 14.67 14.80 0.1M
2023-05-26 16.80 16.80 15.60 15.73 0.1M
2023-05-25 15.33 16.93 14.83 16.88 0.2M
2023-05-24 14.47 15.63 14.40 15.39 0.2M
2023-05-23 15.06 15.06 13.07 14.17 0.1M
2023-05-22 13.47 14.40 12.53 13.53 0.1M
2023-05-19 10.53 12.69 10.53 12.53 0.2M
2023-05-18 11.53 11.53 10.27 10.58 0.0M
2023-05-17 10.07 10.55 10.07 10.27 0.0M
2023-05-16 10.40 10.60 10.13 10.42 0.0M
2023-05-15 10.10 10.40 9.69 10.32 0.0M
2023-05-12 9.92 10.50 9.69 9.90 0.0M
2023-05-11 10.05 10.47 10.05 10.19 0.2M
2023-05-10 9.47 10.47 9.47 10.40 0.0M
2023-05-09 10.25 10.53 9.79 9.90 0.0M
2023-05-08 10.27 10.27 9.15 10.06 0.1M
2023-05-05 9.07 10.00 9.07 9.62 0.1M
2023-05-04 8.53 9.17 8.53 9.09 0.1M
2023-05-03 9.31 9.31 7.33 8.42 0.3M
2023-05-02 10.09 10.09 8.17 8.81 0.3M
2023-04-28 10.53 10.58 10.00 10.10 0.4M
2023-04-27 10.23 10.60 9.93 10.23 0.0M
2023-04-26 10.53 10.53 9.76 10.03 0.1M
2023-04-25 9.56 10.36 9.47 10.01 0.0M
2023-04-24 9.53 10.60 9.53 9.89 0.1M
2023-04-21 9.95 10.52 9.95 10.49 0.1M
2023-04-20 10.80 10.80 9.75 10.27 0.0M
2023-04-19 9.99 10.58 9.99 10.48 0.4M
2023-04-18 10.53 10.80 10.30 10.32 0.4M
2023-04-17 10.00 11.07 10.00 10.59 0.2M
2023-04-13 10.65 10.65 9.76 9.84 0.2M
2023-04-12 10.13 11.47 9.64 9.98 0.2M
2023-04-11 10.15 10.15 9.12 9.61 0.0M
2023-04-10 9.47 10.27 9.47 9.88 0.1M
2023-04-06 9.89 9.89 8.90 9.46 0.1M
2023-04-05 9.87 9.87 9.10 9.69 0.1M
2023-04-03 10.31 11.59 9.51 9.87 0.1M
2023-03-31 10.00 10.67 9.73 10.57 0.0M
2023-03-29 10.11 10.41 9.77 9.99 0.1M
2023-03-28 10.93 10.93 9.37 10.31 0.1M
2023-03-27 11.33 11.33 10.17 10.99 0.1M
2023-03-24 11.34 11.93 11.20 11.32 0.0M
2023-03-23 11.60 12.04 11.35 11.52 0.0M
2023-03-22 12.04 12.04 11.47 11.67 0.0M
2023-03-21 11.48 11.87 11.33 11.62 0.0M
2023-03-20 12.10 12.37 10.67 11.80 0.1M
2023-03-17 12.27 12.47 11.73 12.00 0.0M
2023-03-16 11.72 12.27 11.63 12.27 0.0M
2023-03-15 10.94 12.79 10.94 12.20 0.1M
2023-03-14 11.47 11.47 10.80 10.89 0.1M
2023-03-13 11.57 12.31 11.47 11.60 0.2M
2023-03-10 11.70 11.96 11.36 11.87 0.0M
2023-03-09 11.87 12.67 11.60 11.70 0.1M
2023-03-08 12.00 14.33 11.63 11.76 0.0M
2023-03-06 12.66 12.93 11.55 12.01 0.1M
2023-03-03 12.93 12.93 12.53 12.71 0.1M
2023-03-02 12.61 12.93 12.40 12.55 0.0M
2023-03-01 12.57 13.07 12.53 13.06 0.0M
2023-02-28 13.05 13.07 12.41 13.03 0.1M
2023-02-27 13.20 13.33 12.40 12.73 0.0M
2023-02-24 13.33 13.33 12.48 12.87 0.1M
2023-02-23 12.33 14.64 12.27 12.93 0.0M
2023-02-22 12.89 13.32 12.65 12.65 0.1M
2023-02-21 12.67 12.94 12.65 12.92 0.0M
2023-02-20 12.93 13.45 12.27 12.97 0.1M
2023-02-17 13.47 13.47 12.47 12.71 0.0M
2023-02-16 12.55 12.80 12.27 12.47 0.0M
2023-02-15 14.00 14.00 12.14 12.55 0.0M
2023-02-14 13.99 13.99 12.07 12.59 0.1M
2023-02-13 12.89 13.72 12.27 12.49 0.1M
2023-02-10 14.67 14.67 12.98 13.15 0.1M
2023-02-09 14.37 15.25 13.60 13.73 0.1M
2023-02-08 15.33 15.57 13.64 14.37 0.2M
2023-02-07 15.86 15.86 14.27 14.55 0.1M
2023-02-06 16.00 16.00 14.67 15.23 0.3M
2023-02-03 15.87 15.87 14.17 14.97 0.1M
2023-02-02 15.51 15.60 14.37 14.97 0.1M
2023-02-01 14.45 15.32 14.31 14.83 0.1M
2023-01-31 15.13 15.13 14.04 14.67 0.0M
2023-01-30 14.56 15.33 14.53 14.64 0.0M
2023-01-27 14.88 15.32 14.40 14.45 0.2M
2023-01-25 14.40 15.33 13.96 14.45 0.1M
2023-01-24 14.00 14.27 13.87 13.93 0.1M
2023-01-23 14.39 14.40 12.04 13.85 0.1M
2023-01-20 14.38 14.40 13.80 13.96 0.1M
2023-01-19 14.40 14.55 13.91 14.22 0.1M
2023-01-18 14.53 14.79 14.00 14.36 0.1M
2023-01-17 14.08 14.67 14.00 14.19 0.0M
2023-01-16 13.33 14.48 13.07 14.00 0.1M
2023-01-13 13.33 13.33 11.87 12.87 0.0M
2023-01-12 12.72 12.72 11.80 12.52 0.0M
2023-01-11 12.65 12.65 12.00 12.15 0.1M
2023-01-10 13.87 13.87 12.50 12.77 0.1M
2023-01-09 13.96 14.53 13.53 13.87 0.1M
2023-01-06 14.67 14.91 14.06 14.24 0.0M
2023-01-05 15.20 15.33 14.20 14.41 0.1M
2023-01-04 14.91 14.91 13.91 14.71 0.1M
2023-01-03 14.47 15.04 14.13 14.27 0.3M
2023-01-02 13.97 14.27 13.33 14.17 0.1M