Modulex Construction Technologies Ltd (MODU)

MODU
🏛️ インド →
18.89
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
2023-12-29 13.30 13.30 13.00 13.30 0.4M
2023-12-28 12.50 12.67 11.70 12.67 0.1M
2023-12-27 11.50 12.07 11.49 12.07 0.2M
2023-12-26 11.99 11.99 11.25 11.50 0.0M
2023-12-22 11.90 11.90 11.37 11.47 0.1M
2023-12-21 11.70 11.90 11.00 11.90 0.0M
2023-12-20 11.90 11.94 11.07 11.50 0.0M
2023-12-19 12.09 12.09 11.55 11.62 0.0M
2023-12-18 12.35 12.35 11.70 11.92 0.0M
2023-12-15 11.75 12.29 11.73 12.11 0.0M
2023-12-14 12.59 12.59 11.70 12.34 0.0M
2023-12-13 12.55 12.59 11.65 12.30 0.0M
2023-12-12 12.19 12.19 11.67 12.00 0.0M
2023-12-11 12.35 12.35 11.61 11.67 0.0M
2023-12-08 12.36 12.50 11.77 12.05 0.1M
2023-12-07 12.00 12.43 12.00 12.36 0.0M
2023-12-06 12.49 12.49 11.47 12.29 0.0M
2023-12-05 12.20 12.40 11.61 12.07 0.0M
2023-12-04 12.35 12.80 11.60 12.16 0.1M
2023-12-01 12.90 12.90 12.21 12.21 0.0M
2023-11-30 12.70 12.98 12.33 12.85 0.1M
2023-11-29 13.00 13.00 12.40 12.90 0.0M
2023-11-28 13.25 13.40 12.66 12.94 0.1M
2023-11-24 13.31 13.31 12.90 12.90 0.0M
2023-11-23 13.00 13.10 12.45 13.05 0.1M
2023-11-22 13.05 13.05 12.21 13.00 0.0M
2023-11-21 12.85 13.34 12.40 12.83 0.1M
2023-11-20 12.75 13.34 12.75 12.99 0.2M
2023-11-17 13.00 13.10 12.50 12.99 0.1M
2023-11-16 13.00 13.18 11.94 12.82 0.1M
2023-11-15 12.74 12.74 12.50 12.56 0.2M
2023-11-13 12.14 12.14 12.14 12.14 0.1M
2023-11-12 11.53 11.57 11.06 11.57 0.0M
2023-11-10 11.00 11.64 10.56 11.02 0.0M
2023-11-09 10.60 11.30 10.57 11.10 0.0M
2023-11-08 11.48 11.48 11.10 11.12 0.1M
2023-11-07 11.49 11.56 10.90 11.02 0.0M
2023-11-06 11.69 11.81 10.72 11.02 0.1M
2023-11-03 12.04 12.04 11.21 11.25 0.0M
2023-11-02 11.98 11.98 10.96 11.80 0.0M
2023-11-01 12.15 12.15 11.32 11.43 0.0M
2023-10-31 12.50 12.54 11.91 11.91 0.1M
2023-10-30 11.70 12.00 11.51 11.95 0.0M
2023-10-27 11.76 11.77 11.30 11.43 0.0M
2023-10-26 11.50 11.75 11.11 11.21 0.0M
2023-10-25 11.50 11.69 11.00 11.63 0.1M
2023-10-23 11.59 11.63 11.10 11.14 0.1M
2023-10-20 11.08 11.08 10.21 11.08 0.0M
2023-10-19 11.24 11.25 10.31 10.56 0.0M
2023-10-18 10.30 11.20 10.30 10.72 0.0M
2023-10-17 11.51 11.51 10.53 10.80 0.0M
2023-10-16 10.70 11.00 10.18 11.00 0.0M
2023-10-13 10.49 10.71 10.00 10.71 0.0M
2023-10-12 10.44 10.96 9.93 10.20 0.1M
2023-10-11 10.95 10.96 10.41 10.44 0.1M
2023-10-10 11.40 11.40 10.87 10.95 0.0M
2023-10-09 10.57 10.87 9.85 10.87 0.1M
2023-10-06 10.88 11.25 10.35 10.36 0.0M
2023-10-05 10.84 11.29 10.65 10.88 0.0M
2023-10-04 11.47 11.47 10.43 10.84 0.0M
2023-10-03 10.97 10.97 10.22 10.97 0.0M
2023-09-29 11.37 11.37 10.40 10.75 0.0M
2023-09-28 11.29 11.40 10.73 10.93 0.0M
2023-09-27 11.44 11.48 10.94 11.29 0.2M
2023-09-26 10.94 10.94 10.39 10.94 0.1M
2023-09-25 10.42 10.42 10.42 10.42 0.0M
2023-09-22 9.93 9.93 9.93 9.93 0.0M
2023-09-21 8.60 9.46 8.56 9.46 0.1M
2023-09-20 9.06 9.06 9.01 9.01 0.0M
2023-09-18 9.77 9.98 9.48 9.48 0.1M
2023-09-15 10.50 10.50 9.97 9.97 0.0M
2023-09-14 11.00 11.00 10.49 10.49 0.0M
2023-09-13 11.06 11.40 11.03 11.04 0.0M
2023-09-12 11.61 12.19 11.61 11.61 0.0M
2023-09-11 12.99 12.99 12.22 12.22 0.0M
2023-09-08 12.60 13.00 11.91 12.85 0.1M
2023-09-07 12.87 12.88 11.88 12.51 0.0M
2023-09-06 12.84 12.85 11.76 12.50 0.0M
2023-09-05 12.92 12.92 12.04 12.25 0.0M
2023-09-04 13.17 13.17 12.40 12.67 0.0M
2023-09-01 12.50 13.01 12.50 12.55 0.1M
2023-08-31 12.83 13.01 12.75 13.00 0.1M
2023-08-30 13.39 13.39 12.55 12.93 0.0M
2023-08-29 13.58 13.60 12.42 12.98 0.1M
2023-08-28 13.45 13.51 12.50 13.00 0.3M
2023-08-25 13.14 13.14 12.80 12.87 0.1M
2023-08-24 13.15 13.15 11.92 12.93 0.3M
2023-08-23 13.47 13.47 12.19 12.54 0.4M
2023-08-22 12.83 12.83 12.81 12.83 0.2M
2023-08-21 12.21 12.22 12.00 12.22 0.2M
2023-08-18 11.59 11.65 10.66 11.64 0.1M
2023-08-17 11.10 11.10 10.60 11.10 0.2M
2023-08-16 10.58 10.58 9.60 10.58 0.2M
2023-08-14 10.07 10.08 9.90 10.08 0.2M
2023-08-11 10.10 10.10 9.50 9.60 0.1M
2023-08-10 9.25 9.62 9.25 9.62 0.0M
2023-08-09 8.80 9.17 8.80 9.17 0.1M
2023-08-08 8.35 8.76 8.35 8.74 0.2M
2023-08-07 8.10 8.48 8.10 8.35 0.0M
2023-08-04 8.55 8.55 8.01 8.18 0.0M
2023-08-03 8.15 8.25 8.00 8.24 0.0M
2023-08-02 8.40 8.40 8.20 8.25 0.0M
2023-08-01 8.50 8.50 8.20 8.45 0.0M
2023-07-31 8.46 8.70 8.30 8.50 0.0M
2023-07-28 8.40 8.50 8.11 8.29 0.0M
2023-07-27 8.50 8.50 8.00 8.45 0.0M
2023-07-26 8.50 8.50 8.18 8.28 0.0M
2023-07-25 8.50 8.55 8.11 8.23 0.0M
2023-07-24 8.93 8.93 8.30 8.49 0.1M
2023-07-21 8.20 8.93 8.20 8.73 0.1M
2023-07-20 8.81 8.81 8.28 8.51 0.1M
2023-07-19 8.70 8.70 8.11 8.41 0.0M
2023-07-18 8.40 8.75 8.40 8.41 0.0M
2023-07-17 8.83 8.83 8.20 8.44 0.0M
2023-07-14 8.83 8.84 8.20 8.45 0.0M
2023-07-13 8.89 8.89 8.16 8.54 0.1M
2023-07-12 8.83 8.91 8.12 8.50 0.1M
2023-07-11 9.00 9.00 8.46 8.49 0.0M
2023-07-10 8.88 9.25 8.75 8.90 0.0M
2023-07-07 9.24 9.27 8.80 8.88 0.1M
2023-07-06 9.02 9.43 8.70 8.83 0.0M
2023-07-05 8.85 9.26 8.80 9.02 0.0M
2023-07-04 9.30 9.30 8.75 9.26 0.0M
2023-07-03 8.70 9.20 8.51 9.11 0.1M
2023-06-30 9.45 9.48 8.60 8.82 0.0M
2023-06-28 9.80 9.80 8.95 9.05 0.0M
2023-06-27 10.04 10.20 9.24 9.42 0.1M
2023-06-26 9.56 9.80 9.09 9.72 0.1M
2023-06-23 10.08 10.37 9.54 9.56 0.0M
2023-06-22 10.00 10.00 9.78 9.88 0.1M
2023-06-21 9.54 9.54 9.09 9.53 0.1M
2023-06-20 9.09 9.09 9.09 9.09 0.0M
2023-06-19 8.25 8.66 8.25 8.66 0.0M
2023-06-16 8.92 8.92 8.19 8.25 0.0M
2023-06-15 9.20 9.20 8.41 8.61 0.0M
2023-06-14 9.18 9.29 8.47 8.79 0.0M
2023-06-13 9.10 9.18 8.75 8.91 0.0M
2023-06-12 8.90 9.00 8.46 8.75 0.0M
2023-06-09 8.56 8.92 8.20 8.90 0.0M
2023-06-08 9.28 9.28 8.55 8.56 0.0M
2023-06-07 8.90 8.90 8.10 8.88 0.0M
2023-06-06 9.30 9.30 8.46 8.50 0.1M
2023-06-05 8.40 8.93 8.09 8.90 0.0M
2023-06-02 9.33 9.33 8.50 8.51 0.0M
2023-06-01 9.17 9.17 8.40 8.94 0.0M
2023-05-31 9.29 9.29 8.58 8.75 0.0M
2023-05-30 9.10 9.29 8.75 9.00 0.0M
2023-05-29 9.00 9.29 8.42 8.90 0.1M
2023-05-26 9.45 9.45 8.75 8.86 0.0M
2023-05-25 9.29 9.29 8.60 9.19 0.0M
2023-05-24 9.05 9.19 8.75 9.05 0.0M
2023-05-23 9.49 9.49 8.70 9.20 0.0M
2023-05-22 9.29 9.29 8.50 9.04 0.0M
2023-05-19 8.95 9.19 8.33 8.89 0.1M
2023-05-18 8.93 8.93 8.63 8.76 0.0M
2023-05-17 9.40 9.40 8.93 8.93 0.0M
2023-05-16 9.88 9.88 9.39 9.40 0.0M
2023-05-15 9.35 10.27 9.34 9.88 0.0M
2023-05-12 9.50 9.99 9.30 9.83 0.0M
2023-05-11 9.80 9.80 9.31 9.73 0.0M
2023-05-10 9.50 10.13 9.18 9.80 0.0M
2023-05-09 8.90 9.66 8.90 9.66 0.0M
2023-05-08 9.66 9.70 8.85 9.20 0.0M
2023-05-05 9.80 9.80 9.15 9.25 0.0M
2023-05-04 9.50 10.00 9.14 9.34 0.0M
2023-05-03 10.30 10.30 9.58 9.62 0.0M
2023-05-02 9.95 10.15 9.65 10.08 0.0M
2023-04-28 10.29 10.30 9.65 10.15 0.0M
2023-04-27 10.00 10.40 9.57 10.13 0.0M
2023-04-26 10.00 10.29 9.52 10.07 0.0M
2023-04-25 10.10 10.10 9.43 9.99 0.0M
2023-04-24 10.25 10.25 9.38 9.92 0.0M
2023-04-21 10.29 10.29 9.31 9.80 0.0M
2023-04-20 9.79 9.90 9.00 9.80 0.0M
2023-04-19 9.43 9.43 9.00 9.43 0.1M
2023-04-18 8.99 8.99 8.99 8.99 0.0M
2023-04-17 8.57 8.57 8.57 8.57 0.0M
2023-04-13 8.17 8.17 7.65 8.17 0.0M
2023-04-12 7.42 7.79 7.42 7.79 0.0M
2023-04-11 7.42 7.42 7.00 7.42 0.0M
2023-04-10 7.46 7.46 6.80 7.07 0.1M
2023-04-06 7.53 7.54 6.93 7.11 0.0M
2023-04-05 6.75 7.19 6.62 7.19 0.0M
2023-04-03 6.94 6.94 6.40 6.85 0.0M
2023-03-31 6.65 6.95 6.45 6.73 0.0M
2023-03-29 7.15 7.35 6.65 6.75 0.1M
2023-03-28 7.09 7.09 6.45 7.00 0.0M
2023-03-27 7.10 7.40 6.74 6.76 0.1M
2023-03-24 7.09 7.10 6.44 7.09 0.1M
2023-03-23 7.47 7.47 6.77 6.77 0.4M
2023-03-22 6.98 7.64 6.98 7.12 0.1M
2023-03-21 7.34 7.70 7.34 7.34 0.2M
2023-03-20 7.72 7.72 7.72 7.72 0.0M
2023-03-17 8.12 8.12 8.12 8.12 0.0M
2023-03-16 8.76 8.76 8.54 8.54 0.0M
2023-03-15 9.92 9.92 8.98 8.98 0.0M
2023-03-14 9.44 9.45 9.00 9.45 0.0M
2023-03-13 9.46 9.73 8.90 9.00 0.0M
2023-03-10 9.68 9.68 8.85 9.27 0.0M
2023-03-09 10.00 10.00 9.19 9.22 0.0M
2023-03-08 10.14 10.14 9.64 9.67 0.0M
2023-03-06 10.10 10.14 9.61 10.14 0.0M
2023-03-03 9.63 9.66 9.35 9.66 0.1M
2023-03-02 9.40 9.40 8.75 9.20 0.0M
2023-03-01 9.10 9.44 8.67 9.20 0.1M
2023-02-28 9.45 9.45 9.11 9.11 0.1M
2023-02-27 10.10 10.35 9.41 9.58 0.2M
2023-02-24 10.20 10.24 9.70 9.90 0.0M
2023-02-23 9.68 10.64 9.67 9.76 0.0M
2023-02-22 11.18 11.18 10.17 10.17 0.0M
2023-02-21 11.65 11.65 10.64 10.70 0.0M
2023-02-20 11.22 11.28 10.90 11.20 0.0M
2023-02-17 10.95 10.95 10.50 10.75 0.0M
2023-02-16 11.30 11.64 10.69 10.71 0.1M
2023-02-15 11.00 11.75 11.00 11.25 0.0M
2023-02-14 11.78 11.78 11.20 11.20 0.1M
2023-02-13 12.50 12.50 11.78 11.78 0.0M
2023-02-10 11.77 12.42 11.77 12.40 0.0M
2023-02-09 12.00 12.30 11.75 11.83 0.0M
2023-02-08 12.30 12.30 11.82 11.86 0.0M
2023-02-07 12.64 12.64 11.45 11.73 0.0M
2023-02-06 13.15 13.15 11.95 12.04 0.1M
2023-02-03 13.48 13.48 12.54 12.57 0.0M
2023-02-02 13.40 13.40 12.70 13.20 0.0M
2023-02-01 13.50 13.50 12.80 12.90 0.0M
2023-01-31 12.80 13.43 12.50 13.30 0.0M
2023-01-30 13.54 13.54 12.35 12.80 0.0M
2023-01-27 12.55 13.25 12.48 12.95 0.0M
2023-01-25 13.00 13.59 13.00 13.07 0.0M
2023-01-24 13.66 13.66 13.00 13.24 0.0M
2023-01-23 12.55 13.40 12.55 13.39 0.1M
2023-01-20 12.90 13.39 12.90 13.05 0.0M
2023-01-19 13.29 13.60 12.32 12.87 0.1M
2023-01-18 12.97 13.00 12.51 12.75 0.0M
2023-01-17 13.30 13.39 12.45 12.63 0.1M
2023-01-16 13.30 13.44 12.76 13.01 0.0M
2023-01-13 13.30 13.30 12.77 13.30 0.0M
2023-01-12 13.42 13.43 12.75 13.18 0.0M
2023-01-11 13.30 13.30 12.86 12.88 0.0M
2023-01-10 13.50 13.50 12.60 13.20 0.0M
2023-01-09 13.50 13.50 13.25 13.38 0.0M
2023-01-06 13.10 13.48 13.10 13.34 0.1M
2023-01-05 13.63 13.63 12.96 13.05 0.1M
2023-01-04 13.97 13.97 13.12 13.26 0.1M
2023-01-03 13.00 15.10 12.90 13.58 0.4M
2023-01-02 12.10 13.10 12.10 12.83 0.0M