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
2023-12-29 40.05 43.00 40.05 41.08 0.0M
2023-12-28 42.00 42.99 40.06 40.64 0.0M
2023-12-27 44.44 44.44 42.30 42.30 0.0M
2023-12-26 37.13 48.14 37.13 43.57 0.0M
2023-12-22 42.84 42.84 41.50 42.50 0.0M
2023-12-21 41.05 42.90 41.05 42.00 0.0M
2023-12-20 42.00 43.78 41.00 41.00 0.0M
2023-12-19 42.92 43.85 40.12 42.24 0.0M
2023-12-18 44.89 44.89 41.31 42.92 0.0M
2023-12-15 43.85 45.00 40.01 44.43 0.0M
2023-12-14 44.25 45.70 41.00 42.63 0.0M
2023-12-13 46.99 46.99 44.15 45.64 0.0M
2023-12-12 44.00 49.80 44.00 45.03 0.0M
2023-12-11 47.71 49.00 43.15 44.01 0.0M
2023-12-08 49.98 49.98 45.36 46.77 0.0M
2023-12-07 44.42 46.50 44.42 45.05 0.0M
2023-12-06 45.40 46.30 43.36 43.55 0.0M
2023-12-05 47.23 50.00 44.26 44.56 0.0M
2023-12-04 46.00 48.71 43.26 47.23 0.0M
2023-12-01 43.91 45.05 43.20 44.38 0.0M
2023-11-30 43.25 46.50 41.25 45.03 0.0M
2023-11-29 47.85 47.85 41.06 43.34 0.0M
2023-11-28 43.70 44.99 41.18 44.96 0.0M
2023-11-24 43.85 43.85 42.37 42.84 0.0M
2023-11-23 43.66 43.66 39.00 42.37 0.0M
2023-11-22 41.82 42.80 40.00 42.80 0.0M
2023-11-21 39.35 43.45 39.35 41.82 0.0M
2023-11-20 42.00 42.00 40.17 41.25 0.0M
2023-11-17 40.12 42.50 39.00 41.95 0.0M
2023-11-16 40.00 40.99 38.60 40.12 0.0M
2023-11-15 41.45 41.45 37.70 40.00 0.0M
2023-11-13 40.60 40.60 38.85 39.00 0.0M
2023-11-12 37.00 37.06 37.00 37.06 0.0M
2023-11-10 37.11 38.50 37.11 37.20 0.0M
2023-11-09 37.00 38.45 37.00 37.11 0.0M
2023-11-08 39.50 39.50 36.60 37.00 0.0M
2023-11-07 39.94 41.79 38.00 38.04 0.0M
2023-11-06 39.50 39.50 36.85 39.34 0.0M
2023-11-03 39.50 39.50 39.50 39.50 0.0M
2023-11-02 36.61 39.80 36.61 39.50 0.0M
2023-11-01 37.20 38.90 37.10 37.54 0.0M
2023-10-31 38.11 38.11 38.11 38.11 0.0M
2023-10-30 38.66 39.00 38.66 39.00 0.0M
2023-10-27 38.00 38.00 37.80 37.90 0.0M
2023-10-26 36.00 38.85 36.00 37.95 0.0M
2023-10-25 38.30 38.30 38.30 38.30 0.0M
2023-10-23 36.60 38.50 36.30 36.97 0.0M
2023-10-20 36.50 40.25 36.50 37.81 0.7M
2023-10-19 36.17 38.40 36.17 37.50 0.0M
2023-10-18 39.70 39.70 37.50 37.92 0.0M
2023-10-17 39.50 39.50 38.33 38.33 0.0M
2023-10-16 37.39 39.50 37.38 39.50 0.0M
2023-10-13 39.00 40.40 39.00 40.40 0.0M
2023-10-12 39.30 39.30 39.00 39.00 0.0M
2023-10-11 38.90 39.30 37.50 38.39 0.0M
2023-10-10 40.00 40.95 36.57 38.90 0.0M
2023-10-09 36.30 38.55 36.30 38.15 0.0M
2023-10-05 38.85 39.00 38.65 39.00 0.0M
2023-10-04 41.85 41.85 38.00 38.87 0.0M
2023-10-03 39.98 40.00 38.75 40.00 0.0M
2023-09-29 39.35 39.99 39.00 39.99 0.0M
2023-09-28 40.80 40.80 38.04 39.31 0.0M
2023-09-27 40.99 40.99 36.90 38.04 0.0M
2023-09-26 41.91 42.96 40.00 40.99 0.0M
2023-09-25 40.00 41.91 36.74 41.90 0.0M
2023-09-22 37.27 39.00 37.25 38.10 0.0M
2023-09-21 40.40 40.40 37.15 38.85 0.0M
2023-09-20 39.89 39.89 38.01 38.92 0.0M
2023-09-18 39.36 39.36 37.17 38.00 0.0M
2023-09-15 40.00 40.00 39.00 39.36 0.0M
2023-09-14 39.20 40.00 38.26 40.00 0.0M
2023-09-13 38.25 38.25 38.25 38.25 0.0M
2023-09-12 43.30 43.30 38.11 38.25 0.0M
2023-09-11 42.00 42.00 38.00 39.40 0.0M
2023-09-08 42.00 42.00 39.20 41.00 0.0M
2023-09-07 39.75 39.75 39.75 39.75 0.0M
2023-09-06 39.75 39.75 39.75 39.75 0.0M
2023-09-05 42.00 42.00 39.75 40.67 0.0M
2023-09-04 41.00 41.00 39.25 40.70 0.0M
2023-09-01 42.98 42.99 38.02 39.45 0.0M
2023-08-31 41.80 41.80 38.25 40.10 0.0M
2023-08-30 39.00 39.20 39.00 39.08 0.0M
2023-08-29 40.00 40.00 38.33 40.00 0.0M
2023-08-28 41.50 41.50 39.26 40.00 0.0M
2023-08-25 38.02 42.00 38.01 41.80 0.0M
2023-08-24 43.00 43.00 40.50 41.00 0.0M
2023-08-23 39.00 43.75 38.85 41.00 0.0M
2023-08-22 36.70 42.00 36.70 39.80 0.0M
2023-08-21 39.55 39.60 39.55 39.55 0.0M
2023-08-18 39.01 42.75 37.06 39.68 0.0M
2023-08-17 40.95 41.80 39.01 39.70 0.0M
2023-08-16 45.90 45.90 40.00 40.00 0.0M
2023-08-14 43.20 43.20 41.80 42.00 0.0M
2023-08-11 39.00 41.80 37.66 39.30 0.0M
2023-08-10 39.55 40.75 39.50 39.83 0.0M
2023-08-09 42.59 43.50 40.50 40.56 0.0M
2023-08-07 43.05 44.95 42.10 42.59 0.0M
2023-08-04 48.90 48.90 42.55 43.00 0.0M
2023-08-03 45.85 45.90 42.00 44.98 0.0M
2023-08-02 43.40 44.85 41.61 42.05 0.0M
2023-08-01 38.60 40.79 38.35 40.79 0.0M
2023-07-31 39.20 40.71 36.45 37.09 0.0M
2023-07-28 43.00 43.00 39.10 39.91 0.0M
2023-07-27 43.05 44.00 42.60 43.00 0.0M
2023-07-26 49.45 49.45 44.05 44.50 0.0M
2023-07-25 42.51 46.85 41.60 46.42 0.0M
2023-07-24 42.30 44.85 41.00 43.37 0.0M
2023-07-21 40.52 44.85 40.52 43.97 0.0M
2023-07-20 48.40 48.40 43.08 43.09 0.0M
2023-07-19 41.95 45.72 41.95 45.40 0.0M
2023-07-18 40.00 42.35 37.05 41.57 0.0M
2023-07-17 38.27 40.00 36.75 38.50 0.0M
2023-07-14 36.15 38.30 36.05 37.70 0.0M
2023-07-13 37.65 38.95 36.10 36.18 0.0M
2023-07-12 38.85 38.85 37.65 37.65 0.0M
2023-07-11 40.75 40.80 39.00 39.00 0.0M
2023-07-10 37.00 38.89 35.00 38.25 0.0M
2023-07-07 37.05 38.50 37.00 37.01 0.0M
2023-07-06 36.05 38.25 36.05 37.00 0.0M
2023-07-05 36.16 37.00 36.16 36.60 0.0M
2023-07-04 37.00 37.00 37.00 37.00 0.0M
2023-07-03 36.75 38.19 36.75 38.19 0.0M
2023-06-30 36.51 37.50 36.35 37.50 0.0M
2023-06-28 37.65 37.65 36.15 37.35 0.0M
2023-06-27 38.90 38.90 36.15 37.65 0.0M
2023-06-26 35.55 39.00 35.05 39.00 0.0M
2023-06-23 35.29 36.50 35.25 35.55 0.0M
2023-06-21 38.00 38.00 35.50 36.86 0.0M
2023-06-20 38.70 38.70 36.00 37.10 0.0M
2023-06-19 39.00 39.30 37.00 37.00 0.0M
2023-06-16 34.05 37.60 34.05 37.02 0.0M
2023-06-15 34.00 38.95 34.00 36.90 0.0M
2023-06-14 36.50 38.90 34.50 35.66 0.0M
2023-06-13 36.50 37.95 36.50 36.50 0.0M
2023-06-12 34.91 36.50 34.91 36.50 0.0M
2023-06-09 36.86 38.79 35.06 36.06 0.0M
2023-06-08 37.05 37.06 36.63 36.86 0.0M
2023-06-07 35.26 39.49 35.25 37.34 0.0M
2023-06-06 36.00 37.79 35.00 36.00 0.0M
2023-06-05 36.00 36.00 36.00 36.00 0.0M
2023-06-02 37.40 37.40 35.15 36.00 0.0M
2023-06-01 36.01 37.74 36.00 36.05 0.0M
2023-05-31 36.05 36.60 36.05 36.60 0.0M
2023-05-30 38.40 38.40 37.85 37.85 0.0M
2023-05-29 39.88 39.88 36.25 36.80 0.0M
2023-05-26 38.27 38.27 37.99 37.99 0.0M
2023-05-25 34.00 36.63 33.38 36.46 0.0M
2023-05-24 34.60 35.00 34.60 34.90 0.0M
2023-05-23 35.05 36.35 35.05 35.50 0.0M
2023-05-22 36.00 36.00 36.00 36.00 0.0M
2023-05-19 35.05 36.00 35.05 36.00 0.0M
2023-05-18 36.90 36.90 36.00 36.00 0.0M
2023-05-17 35.60 35.62 35.60 35.61 0.0M
2023-05-16 37.90 37.90 36.40 37.36 0.0M
2023-05-15 35.60 37.89 35.52 36.40 0.0M
2023-05-12 35.31 37.80 35.30 36.99 0.0M
2023-05-11 37.13 37.13 37.13 37.13 0.0M
2023-05-10 37.39 37.39 37.00 37.13 0.0M
2023-05-09 34.15 37.12 34.15 35.61 0.0M
2023-05-08 35.37 35.37 35.36 35.36 0.0M
2023-05-05 36.49 36.75 35.22 36.23 0.0M
2023-05-04 36.95 36.95 34.90 35.01 0.0M
2023-05-02 37.30 37.30 34.00 36.70 0.0M
2023-04-28 36.26 36.50 35.50 35.60 0.0M
2023-04-27 37.99 38.00 36.25 36.25 0.0M
2023-04-26 36.00 38.96 36.00 36.43 0.0M
2023-04-25 36.10 37.11 33.75 37.11 0.0M
2023-04-24 34.30 35.35 33.01 35.35 0.0M
2023-04-21 32.01 33.75 32.01 33.75 0.0M
2023-04-20 32.71 33.94 32.71 33.15 0.0M
2023-04-19 33.50 33.65 33.50 33.65 0.0M
2023-04-18 33.94 33.94 33.94 33.94 0.0M
2023-04-17 32.56 34.99 32.50 33.28 0.0M
2023-04-13 32.30 33.80 32.30 33.80 0.0M
2023-04-12 32.06 34.29 32.06 32.61 0.0M
2023-04-11 31.86 33.50 31.85 33.00 0.0M
2023-04-10 33.50 33.50 33.50 33.50 0.0M
2023-04-06 30.53 33.55 30.53 33.55 0.0M
2023-04-05 32.40 32.40 29.45 31.96 0.0M
2023-04-03 32.20 32.20 30.60 31.00 0.0M
2023-03-31 32.00 32.20 32.00 32.20 0.0M
2023-03-29 32.00 33.69 30.70 33.65 0.0M
2023-03-27 34.93 34.93 31.85 32.28 0.0M
2023-03-24 33.45 35.17 33.44 33.45 0.0M
2023-03-23 35.90 35.90 35.19 35.19 0.0M
2023-03-21 34.31 34.37 31.95 34.37 0.0M
2023-03-20 32.75 32.81 32.75 32.76 0.0M
2023-03-17 32.53 34.10 32.53 34.10 0.0M
2023-03-16 33.81 36.20 33.71 34.10 0.0M
2023-03-15 35.86 35.86 34.14 35.42 0.0M
2023-03-14 34.25 35.94 34.15 35.90 0.0M
2023-03-13 35.96 35.96 35.90 35.94 0.0M
2023-03-10 34.01 35.94 34.01 34.40 0.0M
2023-03-09 32.40 35.68 32.40 35.65 0.0M
2023-03-08 32.22 35.42 32.22 33.99 0.0M
2023-03-06 36.97 36.97 33.78 33.82 0.0M
2023-03-03 32.10 35.24 32.10 35.24 0.0M
2023-03-02 33.69 33.69 30.72 33.57 0.0M
2023-03-01 31.51 34.59 31.51 32.11 0.0M
2023-02-28 33.05 35.50 33.05 33.10 0.0M
2023-02-27 35.55 35.55 33.90 33.90 0.0M
2023-02-22 35.55 35.55 35.50 35.55 0.0M
2023-02-21 37.70 37.70 34.35 37.30 0.0M
2023-02-20 35.90 35.95 35.90 35.95 0.0M
2023-02-16 34.30 34.35 34.30 34.35 0.0M
2023-02-15 32.75 32.75 32.75 32.75 0.0M
2023-02-14 34.05 34.25 34.05 34.25 0.0M
2023-02-13 35.60 35.60 34.00 35.60 0.0M
2023-02-10 33.60 36.60 33.60 34.10 0.0M
2023-02-09 35.30 35.30 35.30 35.30 0.0M
2023-02-08 32.10 35.30 32.10 35.30 0.0M
2023-02-07 33.30 36.35 33.30 33.65 0.0M
2023-02-06 34.70 34.75 34.60 34.75 0.0M
2023-02-03 32.65 33.50 32.65 33.10 0.0M
2023-02-02 34.25 34.25 34.25 34.25 0.0M
2023-02-01 33.40 36.40 33.25 35.35 0.0M
2023-01-31 36.90 36.90 35.00 35.00 0.0M
2023-01-27 33.50 35.45 33.50 35.45 0.0M
2023-01-25 34.00 34.00 34.00 34.00 0.0M
2023-01-24 35.50 37.15 35.50 35.50 0.0M
2023-01-23 37.35 37.35 35.65 35.75 0.0M
2023-01-20 35.60 37.90 35.60 37.35 0.0M
2023-01-19 35.00 37.40 35.00 37.20 0.0M
2023-01-18 36.25 36.25 35.00 36.25 0.0M
2023-01-17 37.00 38.80 35.25 35.50 0.0M
2023-01-16 37.75 37.75 37.00 37.00 0.0M
2023-01-13 36.00 38.05 36.00 37.80 0.0M
2023-01-12 38.30 38.30 36.65 36.65 0.0M
2023-01-11 38.20 40.30 38.20 38.30 0.0M
2023-01-10 38.05 40.70 38.05 39.90 0.0M
2023-01-09 39.85 39.90 38.45 39.85 0.0M
2023-01-06 36.25 39.35 36.20 39.35 0.0M
2023-01-05 38.10 38.10 38.10 38.10 0.0M
2023-01-04 39.70 39.70 37.05 37.10 0.0M
2023-01-03 37.80 39.40 37.80 38.90 0.0M
2023-01-02 39.40 39.40 37.70 37.80 0.0M