MKP Mobility Ltd (MKPM)

MKPM
🏛️ インド →
119.90
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 18.37 18.37 18.37 18.37 0.0M
2021-12-30 18.00 18.00 17.50 17.50 0.0M
2021-12-29 17.50 17.50 17.50 17.50 0.0M
2021-12-28 16.63 17.50 16.63 17.50 0.0M
2021-12-27 17.50 17.97 17.50 17.50 0.0M
2021-12-24 17.12 17.12 17.12 17.12 0.0M
2021-12-23 16.31 16.31 16.31 16.31 0.0M
2021-12-22 15.54 15.54 15.50 15.54 0.0M
2021-12-17 14.15 14.80 14.15 14.80 0.0M
2021-12-16 14.10 14.10 14.10 14.10 0.0M
2021-12-15 13.60 13.61 13.60 13.61 0.0M
2021-12-14 13.60 13.60 13.60 13.60 0.0M
2021-12-13 13.00 13.00 13.00 13.00 0.0M
2021-12-10 11.29 12.40 11.29 12.40 0.0M
2021-12-09 13.00 13.00 11.88 11.88 0.0M
2021-12-08 12.50 12.50 12.50 12.50 0.0M
2021-11-25 12.50 12.50 12.50 12.50 0.0M
2021-11-24 13.10 13.10 13.10 13.10 0.0M
2021-11-23 14.75 14.75 13.65 13.75 0.0M
2021-11-18 14.30 14.30 14.30 14.30 0.0M
2021-11-17 13.75 13.75 13.75 13.75 0.0M
2021-11-15 13.30 13.30 13.30 13.30 0.0M
2021-11-10 14.00 14.05 14.00 14.00 0.0M
2021-11-09 14.00 14.00 14.00 14.00 0.0M
2021-11-08 14.00 14.00 14.00 14.00 0.0M
2021-11-01 14.60 14.60 14.60 14.60 0.0M
2021-10-25 15.35 15.35 15.35 15.35 0.0M
2021-10-18 15.40 16.10 15.40 16.10 0.0M
2021-10-11 16.15 16.15 16.15 16.15 0.0M
2021-10-04 17.00 17.00 17.00 17.00 0.0M
2021-09-27 17.86 17.86 17.86 17.86 0.0M
2021-09-20 18.80 18.80 18.80 18.80 0.0M
2021-09-17 17.91 17.91 17.91 17.91 0.0M
2021-09-16 17.06 17.06 17.00 17.06 0.0M
2021-09-15 16.20 16.25 16.20 16.25 0.0M
2021-09-14 15.48 15.48 15.48 15.48 0.0M
2021-09-09 15.23 15.23 14.75 14.75 0.0M
2021-09-08 14.51 14.51 14.51 14.51 0.0M
2021-09-07 13.80 13.82 13.80 13.82 0.0M
2021-09-06 13.17 13.17 13.17 13.17 0.0M
2021-09-02 12.50 12.55 12.50 12.55 0.0M
2021-08-30 13.05 13.70 12.50 12.60 0.0M
2021-08-27 13.05 13.05 13.05 13.05 0.0M
2021-08-26 12.76 12.76 12.55 12.55 0.0M
2021-08-25 13.12 13.12 12.76 12.76 0.0M
2021-08-20 12.50 12.50 12.50 12.50 0.0M
2021-08-17 12.75 12.75 12.75 12.75 0.0M
2021-08-16 13.25 13.89 12.75 12.99 0.0M
2021-08-13 13.23 13.23 13.23 13.23 0.0M
2021-08-12 13.00 13.65 12.60 12.60 0.0M
2021-08-10 13.00 13.00 13.00 13.00 0.0M
2021-08-09 13.10 13.12 12.65 13.00 0.0M
2021-08-06 13.50 13.50 12.35 12.50 0.0M
2021-08-05 12.96 12.96 12.96 12.96 0.0M
2021-08-04 12.35 12.35 12.35 12.35 0.0M
2021-08-03 12.96 13.00 12.35 12.35 0.0M
2021-08-02 12.96 12.96 12.96 12.96 0.0M
2021-07-30 12.35 12.35 12.35 12.35 0.0M
2021-07-29 11.80 11.80 11.80 11.80 0.0M
2021-07-28 12.00 12.00 12.00 12.00 0.0M
2021-07-27 12.30 12.30 12.30 12.30 0.0M
2021-07-26 12.20 12.20 12.20 12.20 0.0M
2021-07-23 12.25 12.25 12.20 12.20 0.0M
2021-07-22 12.15 12.90 12.00 12.75 0.0M
2021-07-20 12.05 12.45 11.85 12.30 0.0M
2021-07-19 12.50 12.50 12.40 12.45 0.0M
2021-07-16 12.55 13.00 12.55 13.00 0.0M
2021-07-15 12.75 13.70 12.40 12.70 0.0M
2021-07-13 13.50 13.50 13.05 13.05 0.0M
2021-07-12 13.55 13.55 13.50 13.50 0.0M
2021-07-09 14.00 14.00 13.90 13.95 0.0M
2021-07-07 14.60 14.60 14.50 14.50 0.0M
2021-07-06 15.35 15.35 14.95 14.95 0.0M
2021-07-05 15.45 15.45 15.35 15.35 0.0M
2021-07-02 15.70 15.70 15.65 15.65 0.0M
2021-07-01 15.60 15.65 15.60 15.65 0.0M
2021-06-30 15.80 15.80 15.76 15.76 0.0M
2021-06-29 15.95 15.95 15.90 15.90 0.0M
2021-06-28 16.04 16.04 15.95 16.04 0.0M
2021-06-25 15.50 16.40 15.50 16.25 0.0M
2021-06-24 15.80 15.80 15.80 15.80 0.0M
2021-06-23 15.00 15.40 15.00 15.05 0.0M
2021-06-22 14.67 14.67 14.67 14.67 0.0M
2021-06-21 13.98 13.98 13.98 13.98 0.0M
2021-06-18 13.32 13.32 13.32 13.32 0.0M
2021-06-17 12.20 12.69 12.20 12.69 0.0M
2021-06-16 12.09 12.09 12.09 12.09 0.0M
2021-06-15 11.52 11.52 11.15 11.52 0.0M
2021-06-14 10.98 10.98 10.98 10.98 0.0M
2021-06-11 10.20 10.47 10.20 10.46 0.0M
2021-06-10 10.29 10.29 10.00 10.13 0.0M
2021-06-09 9.55 9.96 9.55 9.80 0.0M
2021-06-08 9.49 9.49 9.49 9.49 0.0M
2021-06-07 8.86 9.30 8.86 9.04 0.0M
2021-06-04 8.86 8.86 8.86 8.86 0.0M
2021-06-03 8.69 8.69 8.69 8.69 0.0M
2021-06-02 8.52 8.52 8.52 8.52 0.0M
2021-06-01 8.36 8.36 8.36 8.36 0.0M
2021-05-31 8.10 8.20 8.10 8.20 0.0M
2021-05-28 8.04 8.04 8.04 8.04 0.0M
2021-05-27 7.89 7.89 7.75 7.89 0.0M
2021-05-26 7.89 7.89 7.74 7.74 0.0M
2021-05-25 7.89 7.89 7.89 7.89 0.0M
2021-05-24 8.05 8.05 8.05 8.05 0.0M
2021-05-21 8.21 8.53 8.21 8.21 0.0M
2021-05-20 8.37 8.37 8.37 8.37 0.0M
2021-05-19 8.54 8.54 8.54 8.54 0.0M
2021-05-18 8.71 8.71 8.71 8.71 0.0M
2021-05-17 8.88 8.88 8.88 8.88 0.0M
2021-05-14 9.06 9.06 9.06 9.06 0.0M
2021-05-12 9.24 9.24 9.24 9.24 0.0M
2021-05-11 9.42 9.42 9.42 9.42 0.0M
2021-05-10 9.61 9.79 9.61 9.61 0.0M
2021-05-07 9.80 9.80 9.80 9.80 0.0M
2021-05-06 9.99 9.99 9.99 9.99 0.0M
2021-05-05 10.19 10.19 10.19 10.19 0.0M
2021-05-04 10.60 10.60 10.39 10.39 0.0M
2021-05-03 10.71 10.71 10.60 10.60 0.0M
2021-04-30 10.30 10.50 10.30 10.50 0.0M
2021-04-29 10.30 10.30 10.30 10.30 0.0M
2021-04-28 9.84 9.84 9.84 9.84 0.0M
2021-04-27 9.00 9.38 8.50 9.38 0.0M
2021-04-26 8.94 8.94 8.94 8.94 0.0M
2021-04-23 8.52 8.52 8.52 8.52 0.0M
2021-04-22 8.12 8.12 8.12 8.12 0.0M
2021-04-20 7.74 7.74 7.74 7.74 0.0M
2021-04-19 7.38 7.38 7.38 7.38 0.0M
2021-04-16 7.03 7.03 7.03 7.03 0.0M
2021-04-15 6.70 6.70 6.70 6.70 0.0M
2021-04-13 6.39 6.39 6.39 6.39 0.0M
2021-04-12 6.09 6.09 6.09 6.09 0.0M
2021-04-09 5.80 5.80 5.80 5.80 0.0M
2021-03-30 5.53 5.53 5.53 5.53 0.0M
2021-03-26 5.43 5.43 5.43 5.43 0.0M
2021-03-22 5.33 5.33 5.33 5.33 0.0M
2021-03-19 5.23 5.23 5.23 5.23 0.0M
2021-03-18 5.13 5.13 5.13 5.13 0.0M
2021-03-17 5.04 5.04 5.04 5.04 0.0M
2021-03-16 4.95 4.95 4.95 4.95 0.0M
2021-03-12 4.86 4.86 4.86 4.86 0.0M
2021-03-10 4.77 4.77 4.75 4.77 0.0M
2021-03-09 4.68 4.68 4.68 4.68 0.0M
2021-03-08 4.59 4.59 4.59 4.59 0.0M
2021-03-05 4.51 4.51 4.50 4.50 0.0M
2021-03-04 4.43 4.43 4.43 4.43 0.0M
2021-03-02 4.35 4.35 4.35 4.35 0.0M
2021-03-01 4.11 4.27 4.11 4.27 0.0M
2021-02-26 4.19 4.19 4.19 4.19 0.0M
2021-02-25 4.11 4.11 4.11 4.11 0.0M
2021-02-24 4.03 4.03 4.03 4.03 0.0M
2021-02-23 3.97 3.97 3.97 3.97 0.0M
2021-02-19 3.90 3.90 3.90 3.90 0.0M
2021-02-18 3.83 3.83 3.83 3.83 0.0M
2021-02-17 3.76 3.76 3.76 3.76 0.0M
2021-02-16 3.69 3.69 3.69 3.69 0.0M
2021-02-12 3.62 3.62 3.62 3.62 0.0M
2021-02-11 3.55 3.55 3.55 3.55 0.0M
2021-02-10 3.49 3.49 3.49 3.49 0.0M
2021-02-09 3.43 3.43 3.43 3.43 0.0M
2021-02-08 3.37 3.37 3.37 3.37 0.0M
2021-02-05 3.31 3.31 3.31 3.31 0.0M
2021-02-04 3.25 3.25 3.25 3.25 0.0M
2021-02-03 3.19 3.19 3.19 3.19 0.0M
2021-01-29 3.07 3.13 3.07 3.13 0.0M
2021-01-28 3.07 3.07 3.07 3.07 0.0M
2021-01-25 3.01 3.01 3.01 3.01 0.0M
2021-01-22 2.96 2.96 2.96 2.96 0.0M
2021-01-21 2.82 2.82 2.82 2.82 0.0M
2021-01-20 2.69 2.69 2.69 2.69 0.0M
2021-01-19 2.57 2.57 2.57 2.57 0.0M
2021-01-18 2.45 2.45 2.45 2.45 0.0M
2021-01-14 2.34 2.34 2.34 2.34 0.0M
2021-01-13 2.23 2.23 2.23 2.23 0.0M
2021-01-12 2.13 2.13 2.13 2.13 0.0M
2021-01-11 2.03 2.03 2.03 2.03 0.0M
2021-01-08 1.94 1.94 1.94 1.94 0.0M
2021-01-07 1.85 1.85 1.85 1.85 0.0M
2021-01-06 1.77 1.77 1.77 1.77 0.0M
2021-01-05 1.69 1.69 1.69 1.69 0.0M