Mysore Petro Chemicals Ltd (MYPT)

MYPT
🏛️ インド →
117.85
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
2025-09-26 115.15 118.30 115.00 117.85 0.0M
2025-09-25 118.00 118.40 115.50 117.10 0.0M
2025-09-24 118.20 120.00 115.00 117.80 0.0M
2025-09-23 117.90 121.70 117.90 119.95 0.0M
2025-09-22 123.95 123.95 118.10 122.00 0.0M
2025-09-19 122.80 122.80 120.00 120.80 0.0M
2025-09-18 120.10 120.10 116.50 119.75 0.0M
2025-09-17 120.00 122.60 120.00 121.20 0.0M
2025-09-16 119.70 120.50 117.05 119.25 0.0M
2025-09-15 115.50 119.30 115.50 119.15 0.0M
2025-09-12 121.80 121.80 113.00 115.00 0.0M
2025-09-11 120.00 123.20 119.10 119.10 0.0M
2025-09-10 118.50 122.45 118.50 120.00 0.0M
2025-09-09 120.10 123.05 117.55 118.10 0.0M
2025-09-08 121.00 124.40 118.00 119.55 0.0M
2025-09-05 119.00 122.90 119.00 120.75 0.0M
2025-09-04 121.75 121.75 118.10 121.40 0.0M
2025-09-03 120.95 122.00 120.00 121.75 0.0M
2025-09-02 118.00 123.95 116.85 121.55 0.0M
2025-09-01 122.95 122.95 117.20 120.65 0.0M
2025-08-29 120.85 122.75 117.45 119.10 0.0M
2025-08-28 111.20 123.00 111.20 117.30 0.0M
2025-08-26 121.30 121.30 117.00 117.15 0.0M
2025-08-25 119.25 119.25 117.25 118.90 0.0M
2025-08-22 122.20 122.20 119.25 119.25 0.0M
2025-08-21 120.20 120.20 117.05 119.25 0.0M
2025-08-20 118.35 120.10 117.00 119.05 0.0M
2025-08-19 121.90 121.90 118.00 118.35 0.0M
2025-08-18 111.60 118.85 111.60 118.00 0.0M
2025-08-14 120.65 122.00 116.10 116.60 0.0M
2025-08-13 122.40 122.50 115.00 120.65 0.0M
2025-08-12 120.05 121.50 120.00 120.00 0.0M
2025-08-11 121.20 122.00 119.75 120.05 0.0M
2025-08-08 122.25 126.45 122.25 122.50 0.0M
2025-08-07 126.40 126.45 122.20 122.60 0.0M
2025-08-06 128.00 128.00 125.10 126.70 0.0M
2025-08-05 127.30 127.30 123.75 126.80 0.0M
2025-08-04 126.30 128.00 123.60 125.55 0.0M
2025-08-01 128.00 128.00 125.05 125.80 0.0M
2025-07-31 125.50 126.40 123.00 125.95 0.0M
2025-07-30 125.00 125.00 122.35 124.25 0.0M
2025-07-29 124.60 124.65 121.00 122.15 0.0M
2025-07-28 126.85 126.85 123.00 123.55 0.0M
2025-07-25 127.60 127.60 124.00 124.20 0.0M
2025-07-24 124.90 127.00 123.00 127.00 0.0M
2025-07-23 122.00 124.60 120.25 123.90 0.0M
2025-07-22 125.95 125.95 124.00 124.10 0.0M
2025-07-21 124.60 126.00 123.50 123.95 0.0M
2025-07-18 124.95 126.00 123.55 124.60 0.0M
2025-07-17 124.25 124.35 123.00 123.90 0.0M
2025-07-16 125.00 125.00 123.90 124.25 0.0M
2025-07-15 125.00 125.00 123.70 123.75 0.0M
2025-07-14 123.45 124.80 120.25 123.80 0.0M
2025-07-11 124.95 125.00 123.00 123.45 0.0M
2025-07-10 122.35 125.00 122.35 124.95 0.0M
2025-07-09 124.95 125.00 123.30 124.90 0.0M
2025-07-08 123.25 124.95 123.00 124.70 0.0M
2025-07-07 125.60 125.60 123.00 123.55 0.0M
2025-07-04 124.90 125.00 123.55 125.00 0.0M
2025-07-03 124.00 126.00 123.05 125.35 0.0M
2025-07-02 122.70 125.00 122.60 123.85 0.0M
2025-07-01 125.00 125.20 120.00 122.40 0.0M
2025-06-30 123.10 125.00 123.10 124.50 0.0M
2025-06-27 124.55 125.00 122.20 122.90 0.0M
2025-06-26 122.00 125.00 121.10 124.55 0.0M
2025-06-25 125.00 125.00 121.00 122.75 0.0M
2025-06-24 125.50 125.50 123.60 124.70 0.0M
2025-06-23 126.80 126.80 121.45 123.55 0.0M
2025-06-20 125.00 125.00 124.00 124.00 0.0M
2025-06-19 124.70 124.75 123.10 123.70 0.0M
2025-06-18 124.00 125.85 123.50 125.00 0.0M
2025-06-17 127.00 127.00 124.05 124.10 0.0M
2025-06-16 125.30 127.55 125.30 126.75 0.0M
2025-06-13 129.00 129.00 126.00 127.00 0.0M
2025-06-12 128.60 129.90 126.45 127.40 0.0M
2025-06-11 128.85 128.85 125.00 128.45 0.0M
2025-06-10 128.00 129.70 125.30 126.15 0.0M
2025-06-09 127.00 128.90 127.00 127.70 0.0M
2025-06-06 128.95 128.95 125.00 126.45 0.0M
2025-06-05 126.10 127.90 125.30 125.35 0.0M
2025-06-04 128.75 128.75 126.10 126.10 0.0M
2025-06-03 127.00 128.85 126.95 128.50 0.0M
2025-06-02 128.30 130.90 125.10 127.80 0.0M
2025-05-30 129.00 129.00 126.20 127.05 0.0M
2025-05-29 128.85 129.50 125.10 128.45 0.0M
2025-05-28 127.70 128.95 127.70 128.85 0.0M
2025-05-27 123.00 128.00 123.00 127.70 0.0M
2025-05-26 129.00 129.00 125.00 125.15 0.0M
2025-05-23 126.00 127.95 124.10 125.60 0.0M
2025-05-22 127.55 128.50 125.00 125.15 0.0M
2025-05-21 126.65 129.70 126.05 126.55 0.0M
2025-05-20 125.70 127.90 123.50 126.65 0.0M
2025-05-19 126.95 127.00 123.50 127.00 0.0M
2025-05-16 125.00 125.00 123.40 125.00 0.0M
2025-05-15 125.75 126.80 124.25 125.00 0.0M
2025-05-14 124.95 126.35 124.00 125.00 0.0M
2025-05-13 125.05 126.00 122.20 124.75 0.0M
2025-05-12 125.00 126.70 124.05 124.55 0.0M
2025-05-09 124.00 127.00 123.35 124.00 0.0M
2025-05-08 125.80 127.50 124.00 125.00 0.0M
2025-05-07 123.00 127.00 123.00 126.40 0.0M
2025-05-06 125.00 126.10 122.20 125.05 0.0M
2025-05-05 122.10 124.95 122.00 123.05 0.0M
2025-05-02 126.50 126.50 121.00 122.00 0.0M
2025-04-30 122.25 125.90 121.90 124.95 0.0M
2025-04-29 121.85 124.95 121.85 122.85 0.0M
2025-04-28 124.40 132.00 120.60 121.85 0.0M
2025-04-25 125.80 126.95 122.85 124.90 0.0M
2025-04-24 124.30 125.70 122.90 125.45 0.0M
2025-04-23 125.95 125.95 123.25 124.30 0.0M
2025-04-22 127.00 127.50 121.15 124.20 0.0M
2025-04-21 125.80 129.00 124.00 126.95 0.0M
2025-04-17 122.60 124.00 121.05 123.30 0.0M
2025-04-16 124.00 124.00 120.30 122.60 0.0M
2025-04-15 121.00 125.80 121.00 124.00 0.0M
2025-04-11 121.60 123.00 118.10 119.60 0.0M
2025-04-09 122.50 122.50 117.45 118.00 0.0M
2025-04-08 131.00 131.00 118.00 119.70 0.0M
2025-04-07 125.00 128.70 120.25 127.60 0.0M
2025-04-04 135.00 135.00 125.20 128.10 0.0M
2025-04-03 130.00 137.45 127.05 135.90 0.0M
2025-04-02 127.75 132.80 125.25 130.55 0.0M
2025-04-01 127.60 129.35 120.00 127.75 0.0M
2025-03-28 122.10 126.90 120.50 124.05 0.0M
2025-03-27 121.10 126.40 121.10 124.10 0.0M
2025-03-26 127.85 127.85 124.70 125.60 0.0M
2025-03-25 128.00 130.30 123.35 125.00 0.0M
2025-03-24 130.10 132.00 123.10 127.70 0.0M
2025-03-21 130.00 132.50 127.70 130.10 0.0M
2025-03-20 130.70 133.00 127.25 132.15 0.0M
2025-03-19 136.95 136.95 129.50 130.70 0.0M
2025-03-18 135.10 141.90 130.00 133.35 0.0M
2025-03-17 148.40 148.40 132.40 133.80 0.0M
2025-03-13 142.00 146.50 138.00 139.00 0.0M
2025-03-12 145.00 148.50 136.25 137.90 0.0M
2025-03-11 141.50 144.00 137.35 142.95 0.0M
2025-03-10 154.75 154.75 144.00 148.20 0.0M
2025-03-07 129.50 150.00 129.50 148.50 0.0M
2025-03-06 139.00 139.00 127.70 130.80 0.0M
2025-03-05 132.85 140.00 132.60 133.10 0.0M
2025-03-04 127.05 138.90 125.00 132.85 0.0M
2025-03-03 136.00 148.90 121.00 127.05 0.0M
2025-02-28 125.30 137.90 125.30 129.20 0.0M
2025-02-27 136.00 138.00 131.20 132.65 0.0M
2025-02-25 139.80 139.80 133.10 138.20 0.0M
2025-02-24 137.45 137.45 130.20 135.00 0.0M
2025-02-21 138.00 138.00 130.55 137.45 0.0M
2025-02-20 132.90 132.90 126.65 130.05 0.0M
2025-02-19 121.95 127.45 117.70 126.15 0.0M
2025-02-18 123.40 128.90 117.60 121.95 0.0M
2025-02-17 121.50 132.75 118.40 120.95 0.0M
2025-02-14 157.50 157.50 145.50 147.95 0.0M
2025-02-13 159.90 159.90 149.00 152.65 0.0M
2025-02-12 153.00 153.00 145.10 151.50 0.0M
2025-02-11 158.95 158.95 143.05 151.35 0.0M
2025-02-10 154.00 154.00 148.00 148.85 0.0M
2025-02-07 144.50 154.00 143.10 151.40 0.0M
2025-02-06 145.00 145.00 139.15 140.70 0.0M
2025-02-05 142.00 143.90 138.10 141.60 0.0M
2025-02-04 143.00 143.80 138.00 139.85 0.0M
2025-02-03 140.00 144.20 139.00 140.20 0.0M
2025-02-01 144.50 144.50 138.00 139.95 0.0M
2025-01-31 142.10 142.10 137.35 141.00 0.0M
2025-01-30 144.75 144.75 138.50 138.60 0.0M
2025-01-29 144.20 144.20 138.20 139.95 0.0M
2025-01-28 141.70 143.95 130.00 139.75 0.0M
2025-01-27 145.80 145.80 143.00 144.95 0.0M
2025-01-24 158.15 158.15 139.40 141.60 0.0M
2025-01-23 158.90 158.90 155.65 155.70 0.0M
2025-01-22 159.90 163.50 155.75 155.85 0.0M
2025-01-21 155.80 160.00 151.10 156.30 0.0M
2025-01-20 159.00 159.00 146.65 152.80 0.0M
2025-01-17 146.80 149.00 143.00 147.50 0.0M
2025-01-16 150.00 150.00 138.00 141.25 0.0M
2025-01-15 152.50 152.50 145.00 147.95 0.0M
2025-01-14 144.00 153.10 144.00 150.55 0.0M
2025-01-13 142.15 148.80 140.15 143.95 0.0M
2025-01-10 144.05 148.00 143.25 145.00 0.0M
2025-01-09 153.80 153.80 142.55 143.15 0.0M
2025-01-08 151.40 156.65 146.30 148.10 0.0M
2025-01-07 151.05 157.95 145.30 151.40 0.0M
2025-01-06 155.00 157.00 150.20 151.95 0.0M
2025-01-03 160.80 160.80 156.85 157.25 0.0M
2025-01-02 159.70 159.70 152.20 157.90 0.0M
2025-01-01 156.40 156.40 150.00 151.85 0.0M