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
2023-12-29 166.00 168.00 160.00 162.70 0.0M
2023-12-28 161.20 166.80 161.20 164.20 0.0M
2023-12-27 161.00 162.90 160.00 161.75 0.0M
2023-12-26 154.00 162.00 152.10 159.15 0.0M
2023-12-22 156.00 159.65 156.00 157.90 0.0M
2023-12-21 151.20 158.00 150.70 157.95 0.0M
2023-12-20 157.00 160.00 155.00 156.00 0.0M
2023-12-19 156.80 159.00 153.00 156.80 0.0M
2023-12-18 154.40 154.95 151.30 153.55 0.0M
2023-12-15 152.00 155.90 150.30 154.40 0.0M
2023-12-14 154.90 157.90 149.30 150.35 0.0M
2023-12-13 150.10 156.00 146.60 151.80 0.0M
2023-12-12 156.20 156.75 151.05 154.75 0.0M
2023-12-11 155.15 160.00 152.60 155.35 0.0M
2023-12-08 152.10 160.00 152.10 156.60 0.0M
2023-12-07 152.20 153.50 150.60 152.25 0.0M
2023-12-06 151.40 157.00 150.00 154.30 0.0M
2023-12-05 155.80 155.80 146.50 150.80 0.0M
2023-12-04 150.00 156.00 149.00 149.75 0.0M
2023-12-01 150.00 154.00 149.00 151.90 0.0M
2023-11-30 152.00 154.00 147.35 151.45 0.0M
2023-11-29 144.00 149.00 144.00 148.70 0.0M
2023-11-28 148.95 148.95 145.65 146.20 0.0M
2023-11-24 148.50 150.00 146.50 148.95 0.0M
2023-11-23 148.30 149.60 146.30 147.70 0.0M
2023-11-22 147.50 152.00 145.00 149.10 0.0M
2023-11-21 145.60 156.00 145.60 150.50 0.0M
2023-11-20 145.25 153.80 145.25 147.55 0.0M
2023-11-17 145.20 151.40 144.05 150.10 0.0M
2023-11-16 146.60 152.00 145.10 147.50 0.0M
2023-11-15 149.00 150.85 146.50 146.65 0.0M
2023-11-13 141.50 148.80 141.50 145.55 0.0M
2023-11-12 136.00 149.90 136.00 145.00 0.0M
2023-11-10 149.40 149.40 140.20 146.30 0.0M
2023-11-09 151.50 151.50 145.50 147.35 0.0M
2023-11-08 145.40 148.40 145.40 146.65 0.0M
2023-11-07 148.35 151.90 145.30 147.80 0.0M
2023-11-06 145.00 150.95 139.00 148.05 0.0M
2023-11-03 145.40 151.00 141.85 144.20 0.0M
2023-11-02 146.85 155.20 145.10 147.60 0.0M
2023-11-01 144.00 153.90 144.00 146.85 0.0M
2023-10-31 154.90 154.90 147.00 150.95 0.0M
2023-10-30 164.45 176.50 150.00 151.95 0.0M
2023-10-27 138.95 156.65 132.00 156.65 0.0M
2023-10-26 138.90 138.90 127.20 130.55 0.0M
2023-10-25 144.00 144.00 135.35 136.40 0.0M
2023-10-23 142.00 142.00 138.00 140.05 0.0M
2023-10-20 145.55 145.55 136.65 138.55 0.0M
2023-10-19 147.40 147.40 128.00 142.00 0.0M
2023-10-18 147.00 153.00 147.00 148.75 0.0M
2023-10-17 145.05 150.00 145.05 146.85 0.0M
2023-10-16 148.05 150.00 142.75 145.05 0.0M
2023-10-13 147.65 147.65 142.10 145.10 0.0M
2023-10-12 145.00 148.00 145.00 146.55 0.0M
2023-10-11 145.00 150.00 143.20 144.70 0.0M
2023-10-10 140.00 149.90 140.00 145.25 0.0M
2023-10-09 147.70 149.00 135.20 139.30 0.0M
2023-10-06 150.00 152.00 146.10 147.70 0.0M
2023-10-05 145.60 150.50 145.60 150.20 0.0M
2023-10-04 146.15 148.70 145.30 148.25 0.0M
2023-10-03 152.30 152.30 141.70 149.95 0.0M
2023-09-29 150.10 155.95 146.50 152.25 0.0M
2023-09-28 155.00 156.70 152.90 153.55 0.0M
2023-09-27 157.50 157.50 152.10 152.90 0.0M
2023-09-26 156.90 156.90 151.40 154.70 0.0M
2023-09-25 155.00 156.90 150.00 152.90 0.0M
2023-09-22 153.00 159.60 151.50 155.00 0.0M
2023-09-21 152.00 158.90 152.00 155.60 0.0M
2023-09-20 157.00 159.75 153.30 155.15 0.0M
2023-09-18 161.80 161.80 154.40 157.25 0.0M
2023-09-15 159.50 162.90 159.00 159.00 0.0M
2023-09-14 155.50 163.00 155.50 159.35 0.0M
2023-09-13 163.50 163.50 154.00 157.00 0.0M
2023-09-12 169.45 169.45 156.80 158.75 0.0M
2023-09-11 166.30 170.40 160.05 162.10 0.0M
2023-09-08 167.75 170.90 160.00 166.30 0.0M
2023-09-07 163.70 171.50 163.70 167.10 0.0M
2023-09-06 169.40 172.90 166.30 167.50 0.0M
2023-09-05 179.00 179.05 165.00 169.40 0.0M
2023-09-04 165.00 178.00 155.10 174.35 0.0M
2023-09-01 154.30 164.00 154.30 161.80 0.0M
2023-08-31 149.20 155.05 145.00 154.30 0.0M
2023-08-30 151.30 156.00 151.30 153.65 0.0M
2023-08-29 151.25 154.00 148.00 151.30 0.0M
2023-08-28 154.80 157.80 149.45 155.75 0.0M
2023-08-25 154.40 158.30 147.15 148.70 0.0M
2023-08-24 146.80 152.45 146.00 149.60 0.0M
2023-08-23 135.50 148.00 134.20 146.05 0.0M
2023-08-22 137.00 137.00 135.20 135.90 0.0M
2023-08-21 136.00 138.00 132.45 135.35 0.0M
2023-08-18 141.50 141.50 131.20 135.15 0.0M
2023-08-17 130.70 136.50 130.70 134.30 0.0M
2023-08-16 135.90 135.90 131.00 134.80 0.0M
2023-08-14 127.15 136.00 127.15 135.00 0.0M
2023-08-11 133.00 135.00 132.00 134.00 0.0M
2023-08-10 132.60 133.85 127.15 133.05 0.0M
2023-08-09 130.00 134.00 130.00 132.35 0.0M
2023-08-08 135.00 135.00 129.20 131.10 0.0M
2023-08-07 131.00 142.30 127.50 140.35 0.0M
2023-08-04 131.90 138.60 131.90 132.55 0.0M
2023-08-03 142.00 142.00 130.00 135.80 0.0M
2023-08-02 129.50 136.00 128.00 132.15 0.0M
2023-08-01 125.60 130.00 125.60 128.00 0.0M
2023-07-31 121.10 128.75 121.10 126.25 0.0M
2023-07-28 127.00 127.00 125.05 126.00 0.0M
2023-07-27 124.70 128.00 124.70 127.45 0.0M
2023-07-26 122.60 128.80 122.60 127.05 0.0M
2023-07-25 125.25 126.30 123.50 124.00 0.0M
2023-07-24 126.75 129.00 125.00 125.25 0.0M
2023-07-21 126.00 127.00 122.70 126.75 0.0M
2023-07-20 122.50 127.00 122.00 125.10 0.0M
2023-07-19 124.00 124.50 122.00 122.50 0.0M
2023-07-18 127.00 127.00 122.20 122.60 0.0M
2023-07-17 125.00 130.30 121.30 124.85 0.0M
2023-07-14 120.05 125.00 120.05 124.10 0.0M
2023-07-13 123.00 125.20 121.05 124.30 0.0M
2023-07-12 123.00 124.00 120.50 123.55 0.0M
2023-07-11 125.00 125.00 122.00 122.90 0.0M
2023-07-10 119.00 126.85 119.00 125.60 0.0M
2023-07-07 118.00 123.00 118.00 121.60 0.0M
2023-07-06 118.00 123.00 118.00 121.40 0.0M
2023-07-05 120.00 124.80 120.00 121.65 0.0M
2023-07-04 124.50 126.00 118.60 119.55 0.0M
2023-07-03 125.80 125.80 120.50 120.90 0.0M
2023-06-30 123.90 123.90 120.00 120.45 0.0M
2023-06-28 121.90 122.00 119.00 121.50 0.2M
2023-06-27 123.00 123.00 118.05 119.60 0.0M
2023-06-26 123.90 123.90 118.15 119.00 0.0M
2023-06-23 115.10 132.20 115.10 119.80 0.0M
2023-06-22 122.00 122.00 119.05 120.00 0.0M
2023-06-21 117.10 123.70 117.10 120.10 0.0M
2023-06-20 120.50 122.90 120.50 121.05 0.0M
2023-06-19 122.50 122.95 121.00 122.75 0.0M
2023-06-16 120.40 125.15 120.40 122.50 0.0M
2023-06-15 122.00 127.50 122.00 123.00 0.0M
2023-06-14 119.90 123.00 115.35 120.55 0.0M
2023-06-13 107.05 121.85 107.05 119.05 0.0M
2023-06-12 115.05 117.55 115.05 117.45 0.0M
2023-06-09 115.00 116.00 114.00 115.00 0.0M
2023-06-08 113.55 116.00 113.00 114.05 0.0M
2023-06-07 116.30 116.30 113.00 113.55 0.0M
2023-06-06 112.10 116.70 112.10 115.00 0.0M
2023-06-05 110.00 116.30 110.00 114.85 0.0M
2023-06-02 116.55 116.55 112.50 113.05 0.0M
2023-06-01 121.00 121.00 112.65 113.15 0.0M
2023-05-31 119.90 125.00 113.50 115.75 0.0M
2023-05-30 119.90 119.90 114.90 114.90 0.0M
2023-05-29 118.50 120.80 116.20 118.10 0.0M
2023-05-26 123.80 124.00 117.35 118.20 0.0M
2023-05-25 120.00 130.00 115.10 121.65 0.0M
2023-05-24 114.50 115.80 114.50 115.00 0.0M
2023-05-23 118.90 118.90 114.00 114.00 0.0M
2023-05-22 115.60 118.00 113.70 114.20 0.0M
2023-05-19 113.55 116.35 113.55 115.60 0.0M
2023-05-18 113.10 116.40 113.10 113.10 0.0M
2023-05-17 116.00 116.00 112.80 114.65 0.0M
2023-05-16 113.80 115.20 112.50 115.00 0.0M
2023-05-15 112.70 116.60 112.70 114.80 0.0M
2023-05-12 115.95 115.95 112.20 112.20 0.0M
2023-05-11 115.30 115.30 112.05 112.85 0.0M
2023-05-10 112.40 114.95 112.40 113.75 0.0M
2023-05-09 116.00 116.00 112.10 115.00 0.0M
2023-05-08 112.00 116.50 112.00 113.75 0.0M
2023-05-05 114.20 114.20 109.00 112.00 0.0M
2023-05-04 114.95 114.95 112.00 114.30 0.0M
2023-05-03 116.45 116.45 112.05 114.95 0.0M
2023-05-02 112.00 115.00 112.00 114.75 0.0M
2023-04-28 113.95 114.00 110.40 112.25 0.0M
2023-04-27 110.30 114.25 110.30 112.10 0.0M
2023-04-26 108.20 114.00 108.20 110.50 0.0M
2023-04-25 115.00 115.00 110.00 111.95 0.0M
2023-04-24 111.80 112.00 110.20 110.35 0.0M
2023-04-21 110.30 114.80 109.00 109.80 0.0M
2023-04-20 116.45 116.45 113.00 114.15 0.0M
2023-04-19 115.00 115.00 110.00 114.00 0.0M
2023-04-18 114.40 115.00 112.30 113.85 0.0M
2023-04-17 116.05 116.10 112.00 112.25 0.0M
2023-04-13 111.55 116.40 111.55 115.95 0.0M
2023-04-12 118.00 118.00 112.00 112.65 0.0M
2023-04-11 118.40 118.40 115.00 115.00 0.0M
2023-04-10 120.00 120.80 114.00 115.55 0.0M
2023-04-06 118.55 118.55 115.65 118.00 0.0M
2023-04-05 117.90 119.75 115.35 118.25 0.0M
2023-04-03 117.20 118.00 112.05 115.35 0.0M
2023-03-31 116.00 116.00 111.10 111.10 0.0M
2023-03-29 112.00 114.95 111.50 112.80 0.0M
2023-03-28 114.35 114.35 111.05 111.10 0.0M
2023-03-27 112.75 112.75 110.35 111.55 0.0M
2023-03-24 113.00 113.00 112.50 112.75 0.0M
2023-03-23 114.80 116.80 112.65 113.00 0.0M
2023-03-22 111.05 114.80 111.00 113.70 0.0M
2023-03-21 114.00 114.00 111.05 111.10 0.0M
2023-03-20 114.00 114.00 110.05 110.30 0.0M
2023-03-17 111.05 114.40 111.00 111.90 0.0M
2023-03-16 114.90 117.95 110.10 111.05 0.0M
2023-03-15 111.10 113.50 111.10 111.30 0.0M
2023-03-14 113.50 113.50 111.10 112.00 0.0M
2023-03-13 117.40 117.40 112.00 113.35 0.0M
2023-03-10 112.50 115.70 112.00 113.45 0.0M
2023-03-09 115.00 117.10 114.05 115.00 0.0M
2023-03-08 108.00 114.95 108.00 114.00 0.0M
2023-03-06 114.90 114.90 108.55 111.70 0.0M
2023-03-03 112.95 112.95 108.65 110.00 0.0M
2023-03-02 114.00 114.00 109.00 111.65 0.0M
2023-03-01 110.80 112.00 109.05 111.25 0.0M
2023-02-28 109.05 110.70 106.25 108.50 0.0M
2023-02-27 112.00 112.00 106.00 106.00 0.0M
2023-02-24 111.70 111.70 105.00 106.80 0.0M
2023-02-23 111.35 111.35 109.50 109.50 0.0M
2023-02-22 107.00 111.90 105.80 107.30 0.0M
2023-02-21 112.00 112.00 106.45 109.00 0.0M
2023-02-20 113.45 113.45 109.10 112.00 0.0M
2023-02-17 113.05 113.25 106.75 109.10 0.0M
2023-02-16 115.95 115.95 106.00 110.00 0.0M
2023-02-15 113.95 113.95 105.15 107.20 0.0M
2023-02-14 107.00 112.00 107.00 111.60 0.0M
2023-02-13 114.00 114.00 105.30 107.05 0.0M
2023-02-10 111.95 113.90 111.60 112.10 0.0M
2023-02-09 108.70 113.45 108.70 111.95 0.0M
2023-02-08 113.85 113.95 108.10 110.00 0.0M
2023-02-07 118.85 118.85 109.55 110.80 0.0M
2023-02-06 124.00 124.00 107.50 109.40 0.0M
2023-02-03 115.85 117.35 111.60 115.20 0.0M
2023-02-02 118.50 118.50 115.10 118.20 0.0M
2023-02-01 118.00 119.75 115.10 117.50 0.0M
2023-01-31 119.10 119.10 115.05 117.65 0.0M
2023-01-30 122.00 122.00 114.00 114.35 0.0M
2023-01-27 116.10 116.10 111.55 113.00 0.0M
2023-01-25 116.10 119.90 114.00 117.95 0.0M
2023-01-24 120.00 120.00 116.05 117.05 0.0M
2023-01-23 119.00 119.85 116.55 116.65 0.0M
2023-01-20 117.10 120.30 117.00 119.45 0.0M
2023-01-19 116.65 119.95 116.45 117.00 0.0M
2023-01-18 121.45 122.50 118.45 118.65 0.0M
2023-01-17 117.35 121.50 117.00 118.10 0.0M
2023-01-16 120.95 120.95 116.10 117.35 0.0M
2023-01-13 120.90 123.00 116.70 117.40 0.0M
2023-01-12 120.00 121.70 115.70 118.70 0.0M
2023-01-11 116.60 122.60 116.60 118.50 0.0M
2023-01-10 120.00 120.00 115.05 119.90 0.0M
2023-01-09 120.00 123.80 118.30 119.95 0.0M
2023-01-06 120.70 124.95 120.70 120.85 0.0M
2023-01-05 122.00 124.75 120.20 121.20 0.0M
2023-01-04 126.80 126.80 122.00 122.00 0.0M
2023-01-03 124.00 124.50 123.00 124.00 0.0M
2023-01-02 123.00 124.95 123.00 124.50 0.0M