Munoth Communication Ltd (MUNO)

MUNO
🏛️ インド →
10.25
最終更新: 2025-10-03
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
2024-12-31 15.60 15.60 15.60 15.60 0.0M
2024-12-30 15.60 15.60 15.60 15.60 0.0M
2024-12-27 15.60 15.60 15.60 15.60 0.0M
2024-12-20 15.60 15.60 15.60 15.60 0.0M
2024-12-18 15.60 15.60 15.60 15.60 0.0M
2024-12-17 15.60 15.60 15.60 15.60 0.0M
2024-12-16 15.60 15.60 15.60 15.60 0.0M
2024-12-13 15.30 15.30 15.30 15.30 0.0M
2024-12-12 15.30 15.30 15.30 15.30 0.0M
2024-12-11 15.00 15.00 15.00 15.00 0.0M
2024-12-10 15.07 15.07 15.00 15.00 0.0M
2024-12-09 15.07 15.07 15.07 15.07 0.0M
2024-12-06 15.68 15.68 15.37 15.37 0.0M
2024-12-05 15.68 15.68 15.68 15.68 0.0M
2024-12-04 15.68 15.68 15.68 15.68 0.0M
2024-12-03 16.31 16.31 15.99 15.99 0.0M
2024-12-02 16.31 16.31 16.31 16.31 0.0M
2024-11-29 16.64 16.64 16.64 16.64 0.0M
2024-11-28 16.97 16.97 16.97 16.97 0.0M
2024-11-27 17.31 17.31 17.31 17.31 0.0M
2024-11-26 17.66 17.66 17.66 17.66 0.0M
2024-11-25 18.14 18.14 17.66 17.66 0.0M
2024-11-22 16.75 17.79 16.75 17.79 0.0M
2024-11-21 16.20 17.00 16.20 17.00 0.0M
2024-11-19 16.20 16.20 16.20 16.20 0.0M
2024-11-18 15.07 15.80 15.07 15.80 0.0M
2024-11-14 15.07 15.07 15.07 15.07 0.0M
2024-11-12 14.36 14.36 14.36 14.36 0.0M
2024-11-11 15.38 15.38 14.65 14.65 0.0M
2024-11-08 15.37 15.37 14.62 14.65 0.0M
2024-11-07 16.58 16.96 15.37 15.37 0.0M
2024-11-06 17.87 17.87 16.17 16.17 0.0M
2024-11-05 18.45 18.45 17.02 17.02 0.0M
2024-11-04 18.49 18.49 17.91 17.91 0.0M
2024-11-01 18.28 18.28 18.28 18.28 0.0M
2024-10-31 18.28 18.28 18.28 18.28 0.0M
2024-10-28 18.35 18.35 18.35 18.35 0.0M
2024-10-25 18.81 18.98 18.35 18.35 0.0M
2024-10-24 19.25 19.25 18.35 18.35 0.0M
2024-10-23 19.32 19.32 19.29 19.29 0.0M
2024-10-22 18.39 18.40 18.00 18.40 0.0M
2024-10-21 18.45 18.45 17.53 17.53 0.0M
2024-10-18 19.80 19.80 18.45 18.45 0.0M
2024-10-17 19.33 19.42 19.33 19.41 0.0M
2024-10-16 18.51 18.95 18.50 18.50 0.0M
2024-10-15 18.76 19.21 17.39 18.05 0.0M
2024-10-14 17.15 18.80 17.15 18.30 0.0M
2024-10-11 19.95 19.95 18.05 18.05 0.0M
2024-10-10 18.95 19.00 18.95 19.00 0.0M
2024-10-09 18.53 18.53 18.10 18.10 0.0M
2024-10-08 17.67 17.67 17.65 17.65 0.0M
2024-10-07 16.83 16.83 16.49 16.83 0.0M
2024-10-04 16.87 16.87 16.48 16.83 0.0M
2024-10-03 16.07 16.07 16.07 16.07 0.0M
2024-10-01 15.31 15.31 15.00 15.31 0.0M
2024-09-30 13.90 14.59 13.21 14.59 0.0M
2024-09-27 14.00 14.00 13.47 13.90 0.0M
2024-09-26 13.34 13.34 13.34 13.34 0.0M
2024-09-25 12.80 13.00 12.80 13.00 0.0M
2024-09-24 12.61 13.24 12.41 12.41 0.0M
2024-09-23 13.08 13.73 12.60 12.61 0.0M
2024-09-20 13.91 13.91 12.59 13.08 0.0M
2024-09-19 13.50 13.50 13.25 13.25 0.0M
2024-09-18 13.30 13.30 13.30 13.30 0.0M
2024-09-17 13.60 13.99 12.67 12.67 0.0M
2024-09-16 13.28 13.67 13.03 13.33 0.0M
2024-09-13 13.35 13.35 12.65 13.02 0.0M
2024-09-12 12.72 12.72 12.59 12.72 0.0M
2024-09-11 12.12 12.12 10.99 12.12 0.0M
2024-09-10 11.55 11.55 11.55 11.55 0.0M
2024-09-09 11.80 11.92 11.00 11.00 0.0M
2024-09-06 11.57 11.57 10.68 11.57 0.0M
2024-09-05 10.29 11.02 10.29 11.02 0.0M
2024-09-04 10.57 10.57 9.60 10.50 0.0M
2024-09-03 11.10 11.10 10.07 10.07 0.0M
2024-09-02 10.17 10.67 10.16 10.58 0.0M
2024-08-30 10.17 10.17 10.17 10.17 0.0M
2024-08-29 10.22 10.22 9.29 10.17 0.0M
2024-08-28 10.00 10.00 9.74 9.74 0.0M
2024-08-27 9.98 10.25 9.78 10.25 0.0M
2024-08-26 10.29 10.29 9.78 9.78 0.0M
2024-08-23 10.29 10.29 10.29 10.29 0.0M
2024-08-22 10.83 10.83 10.83 10.83 0.0M
2024-08-20 11.40 11.40 11.40 11.40 0.0M
2024-08-19 12.00 12.00 11.40 11.40 0.0M
2024-08-16 12.00 12.00 12.00 12.00 0.0M
2024-08-12 12.19 12.19 12.19 12.19 0.0M
2024-08-08 12.24 12.24 12.24 12.24 0.0M
2024-08-07 12.25 12.25 12.25 12.25 0.0M
2024-08-06 12.44 12.44 12.43 12.43 0.0M
2024-08-05 12.47 12.47 12.45 12.45 0.0M
2024-08-01 12.84 12.84 11.69 12.56 0.0M
2024-07-31 12.66 12.66 12.30 12.30 0.0M
2024-07-30 12.06 12.06 12.06 12.06 0.0M
2024-07-29 11.49 12.69 11.49 11.49 0.0M
2024-07-26 12.11 12.11 11.51 12.09 0.0M
2024-07-25 11.70 12.17 11.05 12.11 0.0M
2024-07-24 12.24 12.24 11.63 11.63 0.0M
2024-07-22 13.52 13.52 12.24 12.24 0.0M
2024-07-19 12.88 12.88 12.87 12.88 0.0M
2024-07-18 12.25 12.27 11.11 12.27 0.0M
2024-07-16 12.60 12.60 11.40 11.69 0.0M
2024-07-15 12.00 12.00 12.00 12.00 0.0M
2024-07-12 12.00 12.00 12.00 12.00 0.0M
2024-07-11 12.00 12.00 12.00 12.00 0.0M
2024-07-10 11.90 11.90 11.90 11.90 0.0M
2024-07-09 11.90 11.90 11.90 11.90 0.0M
2024-07-08 11.90 11.90 11.90 11.90 0.0M
2024-07-05 11.90 11.90 11.90 11.90 0.0M
2024-07-04 11.90 11.90 11.90 11.90 0.0M
2024-07-03 11.65 11.77 11.65 11.75 0.0M
2024-07-02 10.88 11.42 10.36 11.42 0.0M
2024-07-01 10.88 10.88 10.88 10.88 0.0M
2024-06-27 11.68 12.05 11.45 11.45 0.0M
2024-06-24 12.05 12.07 12.05 12.05 0.0M
2024-06-21 11.50 11.50 11.50 11.50 0.0M
2024-06-20 11.79 11.79 11.50 11.50 0.0M
2024-06-18 12.00 12.00 12.00 12.00 0.0M
2024-06-14 12.08 12.29 11.48 11.48 0.0M
2024-06-13 12.08 12.08 12.08 12.08 0.0M
2024-06-12 12.49 12.49 11.87 11.87 0.0M
2024-06-11 12.75 12.75 12.49 12.49 0.0M
2024-06-10 12.51 12.51 11.37 12.49 0.0M
2024-06-06 11.97 11.97 11.96 11.96 0.0M
2024-06-05 11.40 11.40 11.40 11.40 0.0M
2024-06-03 11.75 12.50 11.40 11.40 0.0M
2024-05-31 12.62 12.62 11.99 11.99 0.0M
2024-05-30 11.48 12.62 10.50 12.62 0.0M
2024-05-29 9.48 11.48 9.48 11.48 0.0M
2024-05-28 10.45 10.45 10.45 10.45 0.0M
2024-05-27 11.49 11.49 9.95 9.95 0.0M
2024-05-24 9.50 10.45 9.40 10.45 0.0M
2024-05-23 9.98 10.21 8.60 9.50 0.0M
2024-05-22 9.30 9.30 8.90 9.29 0.0M
2024-05-21 9.39 9.39 9.05 9.09 0.0M
2024-05-18 9.39 9.39 9.39 9.39 0.0M
2024-05-17 8.88 9.50 8.88 8.97 0.0M
2024-05-16 9.68 9.68 9.66 9.66 0.0M
2024-05-15 8.90 9.79 8.90 9.74 0.0M
2024-05-14 9.90 9.90 9.71 9.88 0.0M
2024-05-13 10.00 10.00 9.03 9.95 0.0M
2024-05-10 10.92 10.92 9.05 10.00 0.0M
2024-05-09 9.55 10.00 9.50 10.00 0.0M
2024-05-08 10.87 10.87 9.01 9.82 0.0M
2024-05-07 10.97 11.03 9.88 9.89 0.0M
2024-05-06 11.30 11.30 10.97 10.97 0.0M
2024-04-30 11.00 11.89 10.04 11.46 0.0M
2024-04-29 10.54 11.67 10.54 11.00 0.0M
2024-04-26 11.80 11.80 11.66 11.71 0.0M
2024-04-25 10.55 10.99 10.20 10.98 0.0M
2024-04-24 11.19 12.23 10.13 10.20 0.0M
2024-04-23 10.87 12.02 10.87 11.19 0.0M
2024-04-22 12.45 12.45 12.07 12.07 0.0M
2024-04-19 12.50 12.50 12.45 12.45 0.0M
2024-04-18 12.72 12.72 11.23 12.58 0.0M
2024-04-16 12.47 12.47 12.47 12.47 0.0M
2024-04-15 12.70 12.70 12.47 12.47 0.0M
2024-04-09 11.63 12.74 11.63 12.74 0.0M
2024-04-08 13.38 13.38 11.00 12.92 0.0M
2024-04-05 12.17 12.17 12.17 12.17 0.0M
2024-04-04 12.19 12.19 12.19 12.19 0.0M
2024-04-02 11.40 12.19 11.40 12.19 0.0M
2024-04-01 11.63 11.63 11.05 11.63 0.0M
2024-03-28 11.63 11.63 11.63 11.63 0.0M
2024-03-27 12.23 12.23 11.63 11.63 0.0M
2024-03-26 12.24 12.24 12.24 12.24 0.0M
2024-03-21 12.43 12.43 11.53 12.18 0.0M
2024-03-20 11.57 12.13 11.57 12.13 0.0M
2024-03-19 12.49 12.49 11.31 12.17 0.0M
2024-03-18 11.90 11.90 11.90 11.90 0.0M
2024-03-15 11.47 11.47 11.47 11.47 0.0M
2024-03-14 11.02 11.02 11.02 11.02 0.0M
2024-03-13 11.60 12.79 11.59 11.59 0.0M
2024-03-12 11.93 12.20 11.34 12.20 0.0M
2024-03-11 12.55 12.55 11.93 11.93 0.0M
2024-03-07 12.11 12.64 12.11 12.55 0.0M
2024-03-06 12.78 12.78 12.74 12.74 0.0M
2024-03-05 12.77 13.11 12.77 12.78 0.0M
2024-03-04 12.90 12.90 12.78 12.78 0.0M
2024-03-02 12.69 12.92 12.69 12.92 0.0M
2024-03-01 12.35 12.63 12.35 12.35 0.0M
2024-02-29 12.97 12.97 11.75 12.31 0.0M
2024-02-28 13.53 13.53 12.36 12.36 0.0M
2024-02-27 14.20 14.20 12.96 13.01 0.0M
2024-02-26 13.73 13.73 12.45 13.64 0.0M
2024-02-23 13.09 13.10 13.09 13.10 0.0M
2024-02-22 13.17 13.17 11.94 12.50 0.0M
2024-02-21 11.66 12.63 11.66 12.56 0.0M
2024-02-20 11.47 12.20 11.46 12.20 0.0M
2024-02-19 13.32 13.32 12.06 12.06 0.0M
2024-02-16 12.75 12.79 11.59 12.69 0.0M
2024-02-15 13.22 13.22 11.97 12.20 0.0M
2024-02-14 12.99 12.99 12.60 12.60 0.0M
2024-02-13 13.76 13.76 12.47 12.47 0.0M
2024-02-12 14.36 14.36 13.05 13.12 0.0M
2024-02-09 13.88 13.88 12.56 13.73 0.0M
2024-02-08 13.71 13.71 12.42 13.22 0.0M
2024-02-07 13.07 13.07 13.07 13.07 0.0M
2024-02-06 13.75 14.43 13.07 13.07 0.0M
2024-02-05 13.18 13.75 13.00 13.75 0.0M
2024-02-02 13.51 13.51 13.18 13.18 0.0M
2024-02-01 13.50 13.51 13.50 13.51 0.0M
2024-01-31 12.88 13.52 12.50 13.52 0.0M
2024-01-30 12.88 13.79 12.88 12.88 0.0M
2024-01-29 13.40 13.40 13.14 13.14 0.0M
2024-01-25 13.65 13.79 13.14 13.14 0.0M
2024-01-24 13.00 13.65 13.00 13.14 0.0M
2024-01-23 12.39 13.00 12.39 13.00 0.0M
2024-01-20 13.04 13.04 12.39 12.39 0.0M
2024-01-19 13.40 13.40 13.04 13.04 0.0M
2024-01-18 13.95 14.64 13.30 13.72 0.0M
2024-01-17 13.96 13.96 13.95 13.95 0.0M
2024-01-16 12.95 13.30 12.95 13.30 0.0M
2024-01-15 13.25 13.25 13.00 13.00 0.0M
2024-01-12 12.85 13.25 12.85 13.25 0.0M
2024-01-11 13.16 13.16 12.85 12.85 0.0M
2024-01-10 12.50 12.54 12.40 12.54 0.0M
2024-01-09 12.86 13.50 12.54 12.54 0.0M
2024-01-08 12.25 12.86 12.25 12.86 0.0M
2024-01-05 12.25 12.25 12.25 12.25 0.0M
2024-01-04 12.25 12.25 12.25 12.25 0.0M
2024-01-03 12.23 12.25 12.23 12.25 0.0M
2024-01-02 12.60 12.60 11.81 11.94 0.0M
2024-01-01 12.00 12.60 12.00 12.06 0.0M