Modipon Ltd (MDPN)

MDPN
🏛️ インド →
39.19
最終更新: 2025-10-06
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 47.55 47.55 43.00 44.30 0.0M
2021-12-30 49.80 51.70 47.00 47.50 0.0M
2021-12-29 50.00 50.00 46.80 49.70 0.0M
2021-12-28 49.75 53.45 47.15 48.30 0.0M
2021-12-27 45.60 52.00 45.15 48.75 0.0M
2021-12-24 49.85 52.50 47.00 48.35 0.0M
2021-12-23 48.95 49.90 42.50 47.80 0.0M
2021-12-22 48.80 48.85 43.80 45.70 0.0M
2021-12-21 47.05 54.00 44.40 44.70 0.0M
2021-12-20 49.95 51.80 44.50 49.30 0.0M
2021-12-17 53.00 57.00 47.05 48.30 0.0M
2021-12-16 47.05 52.00 46.50 52.00 0.0M
2021-12-15 48.00 55.00 46.00 47.45 0.0M
2021-12-14 51.00 56.40 48.45 50.65 0.0M
2021-12-13 62.80 62.80 51.40 53.75 0.0M
2021-12-10 57.10 57.10 57.10 57.10 0.0M
2021-12-09 47.50 51.95 47.25 51.95 0.0M
2021-12-08 43.90 47.25 41.20 47.25 0.0M
2021-12-07 36.50 40.20 35.05 39.40 0.0M
2021-12-06 27.65 33.55 27.65 33.50 0.0M
2021-12-03 33.25 33.25 28.35 30.55 0.0M
2021-12-02 30.00 33.65 30.00 30.60 0.0M
2021-12-01 30.70 30.70 30.70 30.70 0.0M
2021-11-30 30.05 30.70 30.05 30.70 0.0M
2021-11-29 30.65 32.50 30.65 32.50 0.0M
2021-11-26 32.00 35.00 30.60 32.75 0.0M
2021-11-25 33.80 33.80 32.00 32.00 0.0M
2021-11-24 37.30 37.30 31.00 32.80 0.0M
2021-11-23 31.00 34.85 30.00 34.00 0.0M
2021-11-22 37.00 38.50 32.95 32.95 0.0M
2021-11-18 38.50 38.50 35.05 36.60 0.0M
2021-11-17 38.15 43.70 38.15 38.50 0.0M
2021-11-16 43.90 44.00 36.30 39.90 0.0M
2021-11-15 38.90 42.60 37.25 40.30 0.0M
2021-11-12 36.00 41.95 35.60 40.45 0.0M
2021-11-11 35.50 38.35 35.15 38.15 0.0M
2021-11-10 35.60 35.95 32.75 34.90 0.0M
2021-11-09 34.55 36.20 31.70 32.70 0.0M
2021-11-08 35.00 38.50 31.55 34.75 0.0M
2021-11-04 37.40 37.40 30.70 35.00 0.0M
2021-11-03 35.80 35.80 32.40 34.10 0.0M
2021-11-02 36.95 36.95 33.75 36.00 0.0M
2021-11-01 34.40 34.40 34.30 34.30 0.0M
2021-10-29 31.80 35.00 31.80 34.40 0.0M
2021-10-28 38.20 38.20 31.50 32.45 0.0M
2021-10-27 35.00 35.10 30.40 34.95 0.0M
2021-10-26 31.35 34.65 31.30 31.95 0.0M
2021-10-25 36.55 39.40 33.60 34.65 0.0M
2021-10-22 34.60 37.00 32.10 36.55 0.0M
2021-10-21 32.90 34.95 31.00 34.35 0.0M
2021-10-20 31.50 34.50 31.05 32.90 0.0M
2021-10-19 29.35 34.50 29.35 34.50 0.0M
2021-10-18 30.60 33.00 30.60 32.40 0.0M
2021-10-14 35.00 35.00 31.90 31.90 0.0M
2021-10-13 35.00 35.00 35.00 35.00 0.0M
2021-10-12 35.00 35.00 35.00 35.00 0.0M
2021-10-11 28.70 34.95 28.70 33.65 0.0M
2021-10-08 32.05 32.05 28.90 31.80 0.0M
2021-10-06 32.00 32.00 32.00 32.00 0.0M
2021-10-05 32.00 32.00 32.00 32.00 0.0M
2021-10-04 33.00 33.00 32.00 32.00 0.0M
2021-10-01 32.00 32.00 32.00 32.00 0.0M
2021-09-30 33.00 33.00 33.00 33.00 0.0M
2021-09-28 33.00 33.00 33.00 33.00 0.0M
2021-09-27 33.00 33.00 33.00 33.00 0.0M
2021-09-24 33.00 33.00 33.00 33.00 0.0M
2021-09-23 32.00 32.00 32.00 32.00 0.0M
2021-09-22 31.00 32.00 31.00 32.00 0.0M
2021-09-21 32.00 32.00 31.00 31.00 0.0M
2021-09-20 32.00 32.00 32.00 32.00 0.0M
2021-09-17 32.00 32.00 32.00 32.00 0.0M
2021-09-16 33.00 33.00 31.50 31.50 0.0M
2021-09-15 30.95 31.50 30.95 31.50 0.0M
2021-09-14 31.45 31.45 31.45 31.45 0.0M
2021-09-09 31.50 31.50 31.50 31.50 0.0M
2021-09-08 31.50 31.50 31.50 31.50 0.0M
2021-09-07 31.05 31.50 31.05 31.50 0.0M
2021-09-06 30.00 31.50 29.00 31.05 0.0M
2021-09-03 30.50 30.50 30.50 30.50 0.0M
2021-09-01 30.50 30.50 30.50 30.50 0.0M
2021-08-30 31.95 32.00 31.95 31.95 0.0M
2021-08-27 31.95 31.95 31.95 31.95 0.0M
2021-08-26 32.65 33.60 32.00 33.60 0.0M
2021-08-25 32.00 32.00 32.00 32.00 0.0M
2021-08-24 31.00 33.20 30.40 30.80 0.0M
2021-08-23 30.00 32.10 29.10 32.00 0.0M
2021-08-20 31.65 32.50 30.50 30.60 0.0M
2021-08-18 30.80 32.15 28.35 31.00 0.0M
2021-08-17 24.05 29.25 24.05 29.25 0.0M
2021-08-16 29.25 29.95 26.60 26.60 0.0M
2021-08-13 29.35 29.35 26.90 28.65 0.0M
2021-08-12 26.70 26.70 24.60 26.70 0.0M
2021-08-11 24.20 27.35 24.20 24.30 0.0M
2021-08-10 23.50 25.95 23.50 24.95 0.0M
2021-08-09 23.25 23.65 23.25 23.65 0.0M
2021-08-06 27.25 27.25 24.20 24.20 0.0M
2021-08-05 26.20 26.20 25.10 25.10 0.0M
2021-08-04 27.55 27.55 26.20 26.20 0.0M
2021-08-03 27.00 27.60 25.00 27.55 0.0M
2021-08-02 25.70 27.45 25.00 26.30 0.0M
2021-07-30 27.70 27.70 25.10 26.20 0.0M
2021-07-28 26.40 26.40 26.40 26.40 0.0M
2021-07-27 26.45 26.45 26.40 26.40 0.0M
2021-07-26 25.25 25.90 24.05 25.90 0.0M
2021-07-23 22.90 24.95 22.90 24.70 0.0M
2021-07-22 24.00 24.05 24.00 24.05 0.0M
2021-07-20 26.00 26.00 24.35 25.05 0.0M
2021-07-19 26.25 26.25 23.75 25.20 0.0M
2021-07-16 24.25 25.25 24.25 25.00 0.0M
2021-07-15 23.70 26.10 23.70 24.05 0.0M
2021-07-14 25.65 26.00 24.50 24.90 0.0M
2021-07-13 26.50 26.80 25.65 25.65 0.0M
2021-07-12 28.90 28.90 26.60 27.00 0.0M
2021-07-09 27.85 27.85 25.30 27.65 0.0M
2021-07-08 27.40 28.75 26.50 26.55 0.0M
2021-07-07 25.70 27.40 25.70 27.40 0.0M
2021-07-06 27.70 27.70 25.20 26.10 0.0M
2021-07-05 26.40 26.40 26.40 26.40 0.0M
2021-07-02 26.00 26.05 24.95 25.20 0.0M
2021-07-01 24.30 24.85 24.30 24.85 0.0M
2021-06-30 26.00 26.00 24.90 25.15 0.0M
2021-06-29 24.50 26.00 24.50 26.00 0.0M
2021-06-28 26.25 26.25 25.70 25.75 0.0M
2021-06-25 25.70 27.95 25.65 26.30 0.0M
2021-06-24 26.35 27.25 24.80 26.95 0.0M
2021-06-23 26.35 27.60 25.35 26.00 0.0M
2021-06-22 23.85 26.30 23.85 26.30 0.0M
2021-06-21 27.50 27.50 25.05 25.05 0.0M
2021-06-18 26.25 26.25 26.20 26.20 0.0M
2021-06-17 29.00 29.00 27.55 27.55 0.0M
2021-06-16 29.10 29.10 27.75 29.00 0.0M
2021-06-15 27.75 27.75 27.75 27.75 0.0M
2021-06-14 25.70 26.45 24.00 26.45 0.0M
2021-06-11 25.20 25.20 25.20 25.20 0.0M
2021-06-07 25.20 25.20 25.20 25.20 0.0M
2021-06-04 26.50 26.50 26.50 26.50 0.0M
2021-06-02 25.30 25.30 25.30 25.30 0.0M
2021-05-31 26.60 26.60 25.30 25.30 0.0M
2021-05-27 26.60 26.60 26.60 26.60 0.0M
2021-05-26 28.00 28.00 26.60 26.60 0.0M
2021-05-25 28.00 28.00 28.00 28.00 0.0M
2021-05-24 26.70 26.70 26.70 26.70 0.0M
2021-05-21 25.45 25.45 25.45 25.45 0.0M
2021-05-19 24.25 24.25 24.25 24.25 0.0M
2021-05-18 23.10 23.10 23.10 23.10 0.0M
2021-05-17 22.10 22.10 22.00 22.00 0.0M
2021-05-12 22.05 22.05 21.05 21.05 0.0M
2021-05-11 22.00 22.05 22.00 22.05 0.0M
2021-05-10 23.00 23.00 22.00 22.15 0.0M
2021-05-07 24.00 24.00 22.75 22.75 0.0M
2021-05-06 23.90 23.90 23.90 23.90 0.0M
2021-05-05 25.00 25.00 23.75 23.85 0.0M
2021-05-04 26.90 26.90 24.90 24.90 0.0M
2021-05-03 26.10 27.30 26.10 26.20 0.0M
2021-04-30 26.00 26.00 26.00 26.00 0.0M
2021-04-29 25.50 26.00 25.50 26.00 0.0M
2021-04-26 26.30 26.30 26.00 26.00 0.0M
2021-04-23 26.55 26.55 25.30 26.30 0.0M
2021-04-22 25.30 25.30 25.30 25.30 0.0M
2021-04-20 25.25 25.25 25.25 25.25 0.0M
2021-04-16 24.75 24.75 24.75 24.75 0.0M
2021-04-13 22.80 23.60 22.80 23.60 0.0M
2021-04-12 22.00 22.80 21.50 22.80 0.0M
2021-04-09 21.75 21.75 21.75 21.75 0.0M
2021-04-08 20.75 20.75 20.75 20.75 0.0M
2021-04-07 19.80 19.80 19.80 19.80 0.0M
2021-04-06 18.90 18.90 18.90 18.90 0.0M
2021-03-31 18.00 18.00 18.00 18.00 0.0M
2021-03-30 18.00 18.00 18.00 18.00 0.0M
2021-03-26 17.15 17.15 17.15 17.15 0.0M
2021-03-25 19.00 19.00 18.05 18.05 0.0M
2021-03-24 19.00 19.00 19.00 19.00 0.0M
2021-03-23 19.00 19.00 18.05 19.00 0.0M
2021-03-17 19.00 19.00 19.00 19.00 0.0M
2021-03-16 20.00 20.00 19.00 19.00 0.0M
2021-03-15 20.00 20.00 20.00 20.00 0.0M
2021-03-12 20.00 20.00 18.25 20.00 0.0M
2021-03-10 19.05 20.00 19.00 19.20 0.0M
2021-03-09 20.00 20.00 20.00 20.00 0.0M
2021-03-08 20.00 20.00 20.00 20.00 0.0M
2021-03-05 19.90 20.00 19.90 20.00 0.0M
2021-03-04 20.90 20.90 20.90 20.90 0.0M
2021-03-03 21.40 22.50 21.40 22.00 0.0M
2021-03-02 22.50 22.50 22.50 22.50 0.0M
2021-03-01 22.65 23.60 21.55 22.50 0.0M
2021-02-26 22.70 22.70 22.65 22.65 0.0M
2021-02-25 22.70 22.70 22.70 22.70 0.0M
2021-02-24 22.75 22.75 22.75 22.75 0.0M
2021-02-23 22.85 22.85 21.80 21.80 0.0M
2021-02-22 21.80 21.80 19.80 21.80 0.0M
2021-02-19 20.80 20.80 20.80 20.80 0.0M
2021-02-18 23.00 24.00 21.85 21.85 0.0M
2021-02-17 20.90 23.00 20.90 23.00 0.0M
2021-02-16 22.60 23.10 21.95 21.95 0.0M
2021-02-15 22.00 22.00 22.00 22.00 0.0M
2021-02-12 22.60 22.60 20.60 21.00 0.0M
2021-02-11 21.20 22.20 20.10 21.60 0.0M
2021-02-10 21.05 21.15 21.05 21.15 0.0M
2021-02-09 23.20 23.20 22.10 22.10 0.0M
2021-02-08 23.20 23.20 23.20 23.20 0.0M
2021-02-05 23.50 23.50 23.20 23.20 0.0M
2021-02-04 23.20 23.20 23.20 23.20 0.0M
2021-02-03 23.20 23.20 23.20 23.20 0.0M
2021-02-01 24.40 24.50 24.40 24.40 0.0M
2021-01-29 24.40 24.40 24.40 24.40 0.0M
2021-01-28 25.65 25.65 25.65 25.65 0.0M
2021-01-27 25.65 25.65 25.65 25.65 0.0M
2021-01-25 27.00 29.75 26.95 26.95 0.0M
2021-01-22 28.35 28.35 28.35 28.35 0.0M
2021-01-21 30.95 30.95 29.80 29.80 0.0M
2021-01-20 31.35 31.35 31.35 31.35 0.0M
2021-01-19 33.00 33.00 33.00 33.00 0.0M
2021-01-18 33.00 33.00 33.00 33.00 0.0M
2021-01-13 33.20 33.20 33.20 33.20 0.0M
2021-01-12 34.90 34.90 33.20 33.20 0.0M
2021-01-11 36.10 36.10 34.90 34.90 0.0M
2021-01-05 36.10 36.10 36.10 36.10 0.0M