Modern Dairies Ltd (MDRD)

MDRD
🏛️ インド →
43.02
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 11.30 11.35 11.30 11.35 0.0M
2021-12-30 10.70 10.81 10.70 10.81 0.1M
2021-12-29 10.00 10.33 9.60 10.30 0.1M
2021-12-28 9.90 10.16 9.57 9.84 0.0M
2021-12-27 10.25 10.25 9.36 9.68 0.0M
2021-12-24 9.80 9.98 9.38 9.81 0.0M
2021-12-23 9.80 10.00 9.40 9.51 0.0M
2021-12-22 9.61 9.61 9.17 9.60 0.0M
2021-12-21 9.50 9.90 9.05 9.16 0.0M
2021-12-20 9.99 9.99 9.50 9.50 0.0M
2021-12-17 10.60 10.60 9.88 9.99 0.0M
2021-12-16 11.47 11.47 10.39 10.39 0.1M
2021-12-15 10.93 10.93 10.93 10.93 0.0M
2021-12-14 10.20 10.41 10.20 10.41 0.0M
2021-12-13 10.05 10.18 9.65 9.92 0.0M
2021-12-10 10.09 10.09 9.53 9.83 0.0M
2021-12-09 9.70 9.72 9.05 9.71 0.0M
2021-12-08 8.70 9.28 8.70 9.26 0.0M
2021-12-07 9.10 9.15 8.75 8.84 0.0M
2021-12-06 9.10 9.10 8.76 8.77 0.0M
2021-12-03 8.76 8.96 8.70 8.76 0.0M
2021-12-02 8.68 8.97 8.60 8.66 0.0M
2021-12-01 9.09 9.09 8.64 8.68 0.0M
2021-11-30 9.04 9.09 8.68 9.03 0.0M
2021-11-29 9.10 9.30 8.51 8.69 0.0M
2021-11-26 9.39 9.39 8.76 8.90 0.0M
2021-11-25 9.05 9.40 9.05 9.17 0.0M
2021-11-24 9.45 9.45 9.06 9.36 0.0M
2021-11-23 9.38 9.49 9.20 9.25 0.0M
2021-11-22 9.34 9.60 9.08 9.20 0.0M
2021-11-18 9.40 9.88 9.01 9.34 0.0M
2021-11-17 9.12 9.75 9.12 9.41 0.0M
2021-11-16 9.43 9.80 9.10 9.52 0.0M
2021-11-15 9.39 9.70 9.20 9.43 0.0M
2021-11-12 9.50 9.96 9.39 9.68 0.0M
2021-11-11 9.20 9.78 9.00 9.75 0.0M
2021-11-10 10.00 10.00 9.36 9.36 0.1M
2021-11-09 10.15 10.15 9.55 9.85 0.0M
2021-11-08 10.12 10.12 9.27 9.95 0.0M
2021-11-04 9.67 9.67 9.12 9.65 0.0M
2021-11-03 9.80 9.80 9.12 9.21 0.0M
2021-11-02 10.00 10.00 9.40 9.46 0.0M
2021-11-01 10.03 10.03 9.51 9.79 0.0M
2021-10-29 9.99 9.99 9.46 9.56 0.0M
2021-10-28 9.50 10.18 9.30 9.58 0.0M
2021-10-27 10.11 10.11 9.23 9.74 0.0M
2021-10-26 10.09 10.09 9.40 9.63 0.0M
2021-10-25 10.23 10.23 9.37 9.74 0.0M
2021-10-22 10.39 10.39 9.63 9.75 0.0M
2021-10-21 10.30 10.30 9.61 9.98 0.0M
2021-10-20 10.60 10.60 9.67 9.93 0.0M
2021-10-19 10.98 10.98 10.10 10.13 0.0M
2021-10-18 10.90 11.09 10.39 10.63 0.0M
2021-10-14 11.55 11.55 10.55 10.66 0.0M
2021-10-13 11.95 11.95 11.09 11.10 0.0M
2021-10-12 11.74 11.74 11.05 11.67 0.1M
2021-10-11 10.70 10.90 10.20 10.83 0.1M
2021-10-08 9.40 10.10 9.35 9.96 0.0M
2021-10-07 9.24 9.82 9.24 9.43 0.0M
2021-10-06 9.60 9.60 9.11 9.24 0.0M
2021-10-05 9.20 9.59 9.20 9.37 0.0M
2021-10-04 9.25 9.48 9.03 9.37 0.0M
2021-10-01 9.30 9.30 8.88 9.03 0.0M
2021-09-30 9.20 9.29 8.94 9.11 0.0M
2021-09-29 8.70 9.37 8.70 8.98 0.0M
2021-09-28 9.70 9.89 9.04 9.04 0.1M
2021-09-27 9.36 9.76 8.91 9.51 0.0M
2021-09-24 9.98 9.98 9.21 9.36 0.0M
2021-09-23 9.41 9.96 9.41 9.57 0.0M
2021-09-22 9.01 9.90 9.01 9.56 0.0M
2021-09-21 10.36 10.36 9.38 9.43 0.0M
2021-09-20 10.40 10.65 9.80 9.87 0.0M
2021-09-17 10.55 10.59 9.71 10.18 0.0M
2021-09-16 9.90 10.14 9.85 10.09 0.0M
2021-09-15 9.35 9.66 8.79 9.66 0.1M
2021-09-14 8.85 9.24 8.45 9.20 0.0M
2021-09-13 9.30 9.30 8.61 8.88 0.0M
2021-09-09 9.50 9.50 8.90 8.99 0.0M
2021-09-08 8.76 9.19 8.68 9.15 0.0M
2021-09-07 9.00 9.28 8.57 8.76 0.0M
2021-09-06 9.00 9.20 8.60 9.02 0.0M
2021-09-03 8.50 8.89 8.25 8.78 0.0M
2021-09-02 8.99 8.99 8.31 8.51 0.0M
2021-09-01 8.56 9.38 8.50 8.74 0.1M
2021-08-31 9.00 9.12 8.56 8.94 0.0M
2021-08-30 9.30 9.49 8.75 8.95 0.0M
2021-08-27 9.41 9.41 8.70 9.11 0.0M
2021-08-26 9.00 9.14 8.80 9.14 0.0M
2021-08-25 8.69 8.71 7.97 8.71 0.0M
2021-08-24 7.90 8.31 7.54 8.30 0.0M
2021-08-23 8.28 8.28 7.64 7.92 0.0M
2021-08-20 8.20 8.20 7.79 8.04 0.0M
2021-08-18 8.63 8.63 8.20 8.20 0.0M
2021-08-17 8.63 9.00 8.63 8.63 0.0M
2021-08-16 9.55 9.75 9.08 9.08 0.0M
2021-08-13 9.59 9.59 9.32 9.55 0.1M
2021-08-12 8.94 9.14 8.94 9.14 0.0M
2021-08-11 9.30 9.89 8.35 8.71 0.1M
2021-08-10 9.60 10.27 8.80 9.27 0.1M
2021-08-09 9.46 10.88 9.27 9.37 0.1M
2021-08-06 10.15 11.49 10.15 10.29 0.4M
2021-08-05 11.27 11.27 11.27 11.27 0.0M
2021-08-04 11.86 11.86 11.86 11.86 0.0M
2021-08-03 12.48 12.48 12.48 12.48 0.0M
2021-08-02 13.13 13.13 13.13 13.13 0.0M
2021-07-30 14.50 14.75 13.53 13.82 0.1M
2021-07-29 14.21 14.24 13.31 14.13 0.0M
2021-07-28 14.47 14.47 13.50 13.57 0.0M
2021-07-27 13.55 14.20 13.15 13.95 0.1M
2021-07-26 13.81 14.27 13.20 13.53 0.0M
2021-07-23 14.11 14.65 13.78 13.80 0.0M
2021-07-22 14.87 14.87 14.03 14.18 0.0M
2021-07-20 14.74 14.74 13.60 14.61 0.0M
2021-07-19 14.10 14.36 13.53 14.13 0.0M
2021-07-16 14.22 14.24 13.76 13.92 0.0M
2021-07-15 14.65 14.80 14.00 14.24 0.1M
2021-07-14 14.45 14.45 13.82 14.33 0.0M
2021-07-13 15.10 15.14 14.00 14.13 0.0M
2021-07-12 14.85 15.00 14.01 14.64 0.0M
2021-07-09 14.49 14.58 13.60 14.43 0.1M
2021-07-08 14.88 14.88 13.62 13.89 0.0M
2021-07-07 14.00 14.50 13.70 14.27 0.0M
2021-07-06 13.95 14.70 13.75 14.29 0.0M
2021-07-05 13.50 14.30 13.47 14.00 0.1M
2021-07-02 13.90 14.23 13.47 13.88 0.0M
2021-07-01 14.85 14.85 14.12 14.17 0.1M
2021-06-30 14.97 15.98 14.86 14.86 0.0M
2021-06-29 15.99 16.08 15.05 15.64 0.1M
2021-06-28 14.75 15.33 13.91 15.33 0.1M
2021-06-25 14.90 14.90 14.25 14.60 0.1M
2021-06-24 15.80 15.80 15.00 15.00 0.0M
2021-06-23 16.50 16.50 15.57 15.78 0.2M
2021-06-22 17.73 17.73 16.38 16.38 0.2M
2021-06-21 17.40 18.10 17.24 17.24 0.2M
2021-06-18 18.70 18.86 17.08 18.14 0.2M
2021-06-17 17.00 17.97 16.32 17.97 0.1M
2021-06-16 17.12 17.12 16.00 17.12 0.3M
2021-06-15 16.30 16.31 15.93 16.31 0.1M
2021-06-14 15.50 15.54 14.06 15.54 0.1M
2021-06-11 14.80 14.80 14.61 14.80 0.1M
2021-06-10 14.06 14.10 13.50 14.10 0.1M
2021-06-09 14.10 14.13 12.85 13.43 0.1M
2021-06-08 13.46 13.46 12.27 13.46 0.1M
2021-06-07 11.60 12.82 11.60 12.82 0.1M
2021-06-04 13.48 13.48 12.21 12.21 0.1M
2021-06-03 12.85 12.85 12.09 12.85 0.1M
2021-06-02 12.24 12.24 12.24 12.24 0.0M
2021-06-01 11.66 11.66 11.20 11.66 0.0M
2021-05-31 10.90 11.11 10.52 11.11 0.1M
2021-05-28 10.82 10.82 10.03 10.59 0.0M
2021-05-27 11.43 11.43 10.35 10.41 0.0M
2021-05-26 10.89 10.89 10.40 10.89 0.0M
2021-05-25 10.38 10.38 10.38 10.38 0.0M
2021-05-24 9.89 9.89 9.89 9.89 0.0M
2021-05-21 9.30 9.42 8.75 9.42 0.0M
2021-05-20 8.99 9.34 8.80 8.98 0.0M
2021-05-19 8.99 9.08 8.80 8.99 0.0M
2021-05-18 9.23 9.23 8.67 8.81 0.0M
2021-05-17 8.75 9.00 8.75 8.97 0.0M
2021-05-14 9.28 9.28 8.75 8.84 0.0M
2021-05-12 8.68 9.33 8.68 9.18 0.0M
2021-05-11 9.48 9.48 8.60 8.94 0.0M
2021-05-10 8.98 9.03 8.80 9.03 0.0M
2021-05-07 8.05 8.69 8.00 8.60 0.0M
2021-05-06 8.70 8.87 8.27 8.28 0.0M
2021-05-05 9.09 9.09 8.25 8.70 0.0M
2021-05-04 9.45 9.45 8.65 8.67 0.0M
2021-05-03 8.69 9.35 8.51 9.10 0.0M
2021-04-30 9.49 9.49 8.80 8.95 0.0M
2021-04-29 9.69 9.75 8.94 9.06 0.0M
2021-04-28 9.43 9.55 9.03 9.41 0.0M
2021-04-27 8.76 9.61 8.76 9.10 0.0M
2021-04-26 9.17 9.17 8.66 9.16 0.0M
2021-04-23 9.45 9.45 8.55 8.74 0.1M
2021-04-22 9.44 9.44 8.70 9.00 0.0M
2021-04-20 9.60 9.84 9.00 9.04 0.0M
2021-04-19 9.80 9.94 9.12 9.38 0.0M
2021-04-16 9.52 10.34 9.50 9.60 0.0M
2021-04-15 10.00 10.35 9.90 9.90 0.0M
2021-04-13 10.28 10.44 9.90 10.42 0.0M
2021-04-12 10.60 10.60 9.96 9.96 0.0M
2021-04-09 10.16 10.60 10.15 10.48 0.0M
2021-04-08 10.86 10.96 10.15 10.32 0.0M
2021-04-07 10.01 10.92 10.01 10.55 0.0M
2021-04-06 11.01 11.01 10.26 10.43 0.0M
2021-04-05 10.20 10.68 10.02 10.49 0.0M
2021-04-01 10.40 10.50 10.00 10.21 0.0M
2021-03-31 9.69 10.17 9.69 10.07 0.0M
2021-03-30 9.59 10.17 9.30 9.69 0.0M
2021-03-26 10.29 10.59 9.59 9.69 0.0M
2021-03-25 10.11 10.32 10.09 10.09 0.0M
2021-03-24 11.00 11.00 10.60 10.62 0.0M
2021-03-23 11.40 11.47 10.50 11.15 0.0M
2021-03-22 10.75 11.65 10.75 10.96 0.0M
2021-03-19 11.15 11.70 11.15 11.31 0.1M
2021-03-18 11.86 12.28 11.73 11.73 0.0M
2021-03-17 12.87 12.87 12.23 12.34 0.0M
2021-03-16 13.48 13.48 12.43 12.87 0.0M
2021-03-15 13.20 13.59 12.35 12.97 0.0M
2021-03-12 14.00 14.00 12.84 12.99 0.1M
2021-03-10 13.90 14.39 13.40 13.50 0.0M
2021-03-09 14.44 14.45 13.55 13.86 0.0M
2021-03-08 14.21 14.22 12.88 14.01 0.1M
2021-03-05 13.54 13.55 13.15 13.55 0.1M
2021-03-04 12.93 12.93 12.10 12.91 0.1M
2021-03-03 12.32 12.32 12.32 12.32 0.1M
2021-03-02 11.74 11.74 11.74 11.74 0.0M
2021-03-01 11.15 11.19 11.15 11.19 0.0M
2021-02-26 10.66 10.66 9.80 10.66 0.1M
2021-02-25 9.73 10.16 9.63 10.16 0.0M
2021-02-24 9.50 9.73 9.27 9.68 0.0M
2021-02-23 10.09 10.10 9.25 9.27 0.0M
2021-02-22 9.99 9.99 9.15 9.65 0.0M
2021-02-19 9.10 9.55 8.76 9.52 0.1M
2021-02-18 9.14 9.70 9.04 9.10 0.1M
2021-02-17 9.51 9.99 9.51 9.51 0.1M
2021-02-16 10.99 11.02 10.00 10.01 0.2M
2021-02-15 10.52 10.52 10.52 10.52 0.0M
2021-02-12 10.02 10.02 10.02 10.02 0.0M
2021-02-11 9.15 9.55 9.15 9.55 0.0M
2021-02-10 9.64 9.64 8.97 9.10 0.1M
2021-02-09 9.57 9.57 8.75 9.44 0.1M
2021-02-08 8.64 8.77 8.15 8.77 0.1M
2021-02-05 7.98 7.98 7.10 7.98 0.1M
2021-02-04 7.00 7.26 7.00 7.26 0.0M
2021-02-03 6.94 7.04 6.62 6.92 0.0M
2021-02-02 6.60 7.00 6.60 6.78 0.0M
2021-02-01 7.20 7.28 6.70 6.82 0.0M
2021-01-29 6.90 7.29 6.82 6.95 0.0M
2021-01-28 6.36 7.00 6.36 6.96 0.0M
2021-01-27 6.77 6.83 6.51 6.67 0.0M
2021-01-25 6.35 6.67 6.35 6.52 0.0M
2021-01-22 6.07 6.36 6.06 6.36 0.0M
2021-01-21 6.35 6.44 6.06 6.06 0.0M
2021-01-20 6.27 6.49 6.22 6.37 0.0M
2021-01-19 6.50 6.54 6.27 6.50 0.0M
2021-01-18 6.35 6.55 6.07 6.41 0.0M
2021-01-15 6.91 6.91 6.33 6.38 0.1M
2021-01-14 7.10 7.10 6.61 6.66 0.0M
2021-01-13 7.20 7.28 6.74 6.95 0.0M
2021-01-12 6.80 7.31 6.80 7.03 0.1M
2021-01-11 7.44 7.44 6.74 6.97 0.2M
2021-01-08 7.09 7.09 7.09 7.09 0.1M
2021-01-07 6.76 6.76 6.76 6.76 0.0M
2021-01-06 6.44 6.44 6.44 6.44 0.0M
2021-01-05 6.14 6.14 6.14 6.14 0.0M
2021-01-04 5.85 5.85 5.85 5.85 0.0M
2021-01-01 5.32 5.58 5.12 5.58 0.1M