Machino Plastics

MCPL
🏛️ india →
366.85
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:15 425.00 432.40 413.05 417.00 1.6K
09:20 417.00 417.00 410.00 410.10 0.6K
09:25 410.10 414.95 400.00 400.00 1.0K
09:30 400.00 400.00 387.00 387.10 1.3K
09:35 387.10 389.00 386.00 387.00 1.1K
09:40 389.85 392.00 372.10 372.15 2.5K
09:45 372.70 378.45 366.60 378.25 6.6K
09:50 375.00 375.00 369.10 373.90 2.0K
09:55 373.90 373.90 363.00 365.00 1.4K
10:00 365.00 367.95 363.10 365.00 0.4K
10:05 367.95 380.00 367.95 375.00 1.2K
10:10 374.50 379.00 372.00 372.05 0.7K
10:15 375.90 377.00 375.90 376.90 0.3K
10:20 377.00 377.90 376.00 376.00 0.3K
10:25 376.00 376.00 369.80 369.80 0.9K
10:30 369.80 369.80 365.60 366.10 0.2K
10:40 370.80 370.85 366.20 366.20 0.2K
10:45 369.95 369.95 369.95 369.95 0.1K
10:50 369.00 372.70 369.00 372.40 0.4K
10:55 372.30 372.30 368.00 371.50 0.0K
11:00 370.50 371.00 368.00 370.95 0.3K
11:05 370.00 370.00 368.40 368.40 0.1K
11:10 369.80 370.00 368.40 369.00 0.2K
11:15 368.00 369.90 368.00 369.30 0.1K
11:20 366.20 366.25 366.20 366.25 0.1K
11:25 369.85 371.00 366.25 371.00 0.5K
11:35 372.85 372.85 372.85 372.85 0.0K
11:40 372.80 372.80 362.35 362.35 1.4K
11:45 363.10 369.95 363.10 365.10 0.0K
11:50 369.45 369.45 366.10 369.45 0.2K
11:55 369.40 369.40 363.50 368.90 0.2K
12:00 368.90 368.90 366.00 366.00 0.4K
12:10 363.50 366.85 363.50 366.85 0.2K
12:15 363.60 363.60 363.55 363.55 0.1K
12:25 366.95 366.95 366.95 366.95 0.0K
12:30 369.70 369.70 369.00 369.00 0.3K
12:35 369.15 369.15 368.00 368.00 0.1K
12:40 367.70 367.70 364.60 365.00 0.3K
12:45 365.00 367.70 365.00 365.10 0.0K
12:50 366.95 367.65 366.95 367.65 0.1K
12:55 367.65 367.65 367.65 367.65 0.1K
13:05 367.00 367.25 367.00 367.25 0.4K
13:10 367.20 367.20 367.20 367.20 0.0K
13:15 369.00 369.00 369.00 369.00 0.2K
13:20 369.00 369.30 367.10 369.30 0.0K
13:25 369.30 370.00 369.30 370.00 0.0K
13:30 371.70 376.95 371.70 376.55 0.6K
13:35 374.60 374.60 373.60 373.60 0.3K
13:40 374.00 375.80 374.00 375.80 0.0K
13:45 375.00 375.00 374.95 374.95 0.1K
13:55 373.00 373.00 373.00 373.00 0.0K
14:00 370.00 370.00 370.00 370.00 0.0K
14:10 367.50 367.50 367.50 367.50 0.0K
14:15 366.00 370.90 366.00 366.05 0.2K
14:20 366.05 366.05 365.00 365.00 0.4K
14:25 369.80 369.80 369.50 369.50 0.5K
14:30 366.80 366.80 366.00 366.00 0.0K
14:35 366.00 368.00 365.20 368.00 0.1K
14:40 368.00 368.00 368.00 368.00 0.1K
14:45 369.40 369.40 368.00 368.00 0.3K
14:50 368.00 368.00 367.50 367.50 0.4K
14:55 367.50 367.50 365.35 365.35 0.0K
15:00 365.45 367.50 365.45 367.00 0.1K
15:05 367.50 367.50 365.20 365.20 0.5K
15:10 367.50 367.50 365.20 365.20 0.3K
15:15 369.90 369.90 368.00 368.00 0.1K
15:20 369.00 369.00 368.75 368.75 0.1K
15:25 368.75 369.90 366.85 366.85 0.6K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 423.85 434.40 362.35 366.85 0.0M
2025-09-25 394.00 444.00 385.00 411.75 0.1M
2025-09-24 329.00 383.25 320.00 383.25 0.1M
2025-09-23 298.80 322.00 293.50 319.40 0.0M
2025-09-22 295.50 304.90 292.05 293.40 0.0M
2025-09-19 295.65 305.00 295.15 295.85 0.0M
2025-09-18 299.70 300.90 290.15 295.65 0.0M
2025-09-17 281.95 297.00 280.95 295.75 0.0M
2025-09-16 280.00 280.50 272.05 272.05 0.0M
2025-09-15 276.50 280.75 270.00 276.35 0.0M
2025-09-12 283.50 283.50 278.00 280.10 0.0M
2025-09-11 291.00 291.00 282.00 282.05 0.0M
2025-09-10 285.00 287.50 283.60 285.10 0.0M
2025-09-09 282.10 291.20 280.00 285.90 0.0M
2025-09-08 291.75 293.35 284.00 288.80 0.0M
2025-09-05 289.70 294.70 287.85 291.75 0.0M
2025-09-04 292.00 295.50 285.00 285.00 0.0M
2025-09-03 292.00 295.00 288.00 290.00 0.0M
2025-09-02 300.00 308.95 284.00 288.00 0.0M
2025-09-01 287.00 291.00 282.10 288.00 0.0M
2025-08-29 287.35 293.00 274.05 285.75 0.0M
2025-08-28 293.00 293.00 282.00 287.35 0.0M
2025-08-26 268.00 297.00 264.00 285.00 0.0M
2025-08-25 270.80 273.00 264.00 270.00 0.0M
2025-08-22 273.80 278.50 266.80 270.80 0.0M
2025-08-21 272.90 274.00 266.00 272.45 0.0M
2025-08-20 256.50 274.70 255.00 270.10 0.0M
2025-08-19 250.00 255.70 250.00 255.70 0.0M
2025-08-18 265.00 266.70 253.10 253.10 0.0M
2025-08-14 260.00 262.35 251.00 259.20 0.0M
2025-08-13 253.00 253.00 240.00 250.15 0.0M
2025-08-12 250.00 256.95 245.35 246.15 0.0M
2025-08-11 258.30 258.30 243.30 246.20 0.0M
2025-08-08 240.00 249.90 236.30 236.30 0.0M
2025-08-07 259.70 259.70 232.55 235.75 0.0M
2025-08-06 259.70 259.70 242.00 244.70 0.0M
2025-08-05 245.00 259.20 245.00 248.75 0.0M
2025-08-04 258.50 258.50 242.20 245.85 0.0M
2025-08-01 264.90 264.90 246.80 249.95 0.0M
2025-07-31 260.95 260.95 252.00 254.00 0.0M
2025-07-30 260.00 260.00 253.00 253.60 0.0M
2025-07-29 262.30 262.30 251.10 252.50 0.0M
2025-07-28 263.80 263.80 261.00 261.00 0.0M
2025-07-25 258.60 264.00 257.00 257.00 0.0M
2025-07-24 265.00 269.75 258.15 259.75 0.0M
2025-07-23 264.00 268.20 257.90 264.75 0.0M
2025-07-22 266.60 271.00 261.00 264.00 0.0M
2025-07-21 270.90 270.90 259.05 266.60 0.0M
2025-07-18 260.60 269.80 260.60 263.75 0.0M
2025-07-17 272.00 272.00 266.00 266.20 0.0M
2025-07-16 265.00 272.90 260.75 265.60 0.0M
2025-07-15 257.50 262.40 257.50 259.60 0.0M
2025-07-14 257.00 264.70 257.00 259.50 0.0M
2025-07-11 264.00 266.90 259.00 262.55 0.0M
2025-07-10 271.50 278.70 263.00 264.50 0.0M
2025-07-09 278.50 278.50 270.05 271.25 0.0M
2025-07-08 281.55 281.55 272.10 274.50 0.0M
2025-07-07 270.25 279.00 270.00 276.00 0.0M
2025-07-04 260.20 293.40 258.45 270.25 0.0M
2025-07-03 263.80 263.80 255.30 257.55 0.0M
2025-07-02 262.55 262.55 254.50 255.40 0.0M
2025-07-01 262.80 262.80 257.10 260.65 0.0M
2025-06-30 262.60 262.75 255.00 256.35 0.0M
2025-06-27 263.00 266.65 258.00 258.65 0.0M
2025-06-26 265.00 265.00 256.00 257.95 0.0M
2025-06-25 263.00 270.00 250.65 265.00 0.0M
2025-06-24 263.80 263.80 248.10 255.50 0.0M
2025-06-23 255.00 266.00 255.00 264.25 0.0M
2025-06-20 267.80 268.00 260.30 262.15 0.0M
2025-06-19 256.00 270.80 256.00 267.80 0.0M
2025-06-18 262.00 268.70 260.35 260.70 0.0M
2025-06-17 268.50 268.50 260.15 262.20 0.0M
2025-06-16 269.00 272.20 268.30 268.50 0.0M
2025-06-13 276.00 276.00 265.05 266.35 0.0M
2025-06-12 285.00 285.00 276.00 277.35 0.0M
2025-06-11 286.00 286.30 283.00 285.35 0.0M
2025-06-10 285.00 287.00 280.85 286.40 0.0M
2025-06-09 283.00 286.00 276.50 283.30 0.0M
2025-06-06 274.80 283.00 273.20 282.70 0.0M
2025-06-05 283.50 283.50 243.55 273.20 0.0M
2025-06-04 292.00 298.85 286.00 286.35 0.0M
2025-06-03 299.45 299.45 287.10 288.80 0.0M
2025-06-02 291.00 299.00 291.00 297.10 0.0M
2025-05-30 281.50 293.95 280.00 289.50 0.0M
2025-05-29 297.45 297.45 275.00 284.20 0.0M
2025-05-28 299.95 308.70 295.00 297.45 0.0M
2025-05-27 305.00 316.90 276.70 294.60 0.0M
2025-05-26 287.80 287.80 287.80 287.80 0.0M
2025-05-23 237.00 241.00 233.25 239.85 0.0M
2025-05-22 231.20 236.90 231.20 234.15 0.0M
2025-05-21 234.00 236.00 230.50 231.20 0.0M
2025-05-20 236.00 237.95 230.00 235.00 0.0M
2025-05-19 234.60 236.00 234.60 235.00 0.0M
2025-05-16 239.00 239.25 231.15 234.60 0.0M
2025-05-15 232.35 242.00 231.30 234.45 0.0M
2025-05-14 231.00 234.15 230.25 233.50 0.0M
2025-05-13 238.00 239.15 230.40 232.45 0.0M
2025-05-12 238.90 246.00 235.00 238.40 0.0M
2025-05-09 238.90 238.90 238.90 238.90 0.0M
2025-05-08 245.00 245.00 231.30 240.85 0.0M
2025-05-07 243.00 243.00 235.15 240.00 0.0M
2025-05-06 246.00 246.00 238.00 238.05 0.0M
2025-05-05 254.70 255.05 240.00 246.55 0.0M
2025-05-02 221.25 245.90 219.00 242.85 0.0M
2025-04-30 230.00 230.60 222.30 225.05 0.0M
2025-04-29 231.70 232.80 220.15 232.50 0.0M
2025-04-28 230.00 232.00 229.00 231.70 0.0M
2025-04-25 232.50 232.90 230.25 230.40 0.0M
2025-04-24 231.50 238.10 226.30 238.05 0.0M
2025-04-23 230.00 234.80 230.00 231.50 0.0M
2025-04-22 230.05 232.75 227.00 227.80 0.0M
2025-04-21 227.00 232.00 225.05 230.05 0.0M
2025-04-17 234.45 234.45 230.00 231.00 0.0M
2025-04-16 232.00 232.00 224.10 227.00 0.0M
2025-04-15 219.00 234.15 219.00 229.00 0.0M
2025-04-11 231.00 236.70 223.15 228.90 0.0M
2025-04-09 229.00 229.00 229.00 229.00 0.0M
2025-04-08 228.00 233.95 228.00 231.70 0.0M
2025-04-07 230.40 230.40 216.15 221.00 0.0M
2025-04-04 231.00 237.75 231.00 231.25 0.0M
2025-04-03 239.10 239.10 224.05 231.00 0.0M
2025-04-02 238.25 239.00 228.55 232.00 0.0M
2025-04-01 226.50 226.50 226.50 226.50 0.0M
2025-03-28 227.60 232.75 226.50 226.50 0.0M
2025-03-27 233.00 233.00 225.10 227.60 0.0M
2025-03-26 238.00 238.00 226.10 231.65 0.0M
2025-03-25 222.35 234.00 222.35 225.35 0.0M
2025-03-24 226.30 230.00 226.30 230.00 0.0M
2025-03-21 233.50 234.00 221.15 226.45 0.0M
2025-03-20 239.60 239.60 225.00 225.85 0.0M
2025-03-19 237.00 237.00 217.00 225.55 0.0M
2025-03-18 231.00 231.00 220.00 220.00 0.0M
2025-03-17 219.50 228.95 217.00 226.95 0.0M
2025-03-13 229.95 229.95 218.00 220.05 0.0M
2025-03-12 216.10 229.00 216.10 220.00 0.0M
2025-03-11 220.00 227.90 215.60 227.90 0.0M
2025-03-10 220.65 227.90 220.60 221.30 0.0M
2025-03-07 220.75 229.70 218.00 229.70 0.0M
2025-03-06 221.00 223.00 219.25 220.75 0.0M
2025-03-05 229.00 229.00 216.45 220.90 0.0M
2025-03-04 223.00 223.00 221.00 221.05 0.0M
2025-03-03 210.00 229.00 210.00 218.60 0.0M
2025-02-28 217.05 226.00 207.05 218.50 0.0M
2025-02-27 243.00 243.00 231.00 231.25 0.0M
2025-02-25 230.00 239.50 230.00 238.95 0.0M
2025-02-24 238.50 238.50 224.15 225.25 0.0M
2025-02-21 246.15 246.60 230.45 238.60 0.0M
2025-02-20 240.00 245.95 232.80 244.80 0.0M
2025-02-19 234.15 243.90 222.00 240.00 0.0M
2025-02-18 247.80 247.80 230.00 234.15 0.0M
2025-02-17 243.75 243.75 241.40 241.40 0.0M
2025-02-14 233.20 247.50 233.20 238.45 0.0M
2025-02-13 240.00 247.50 227.00 246.85 0.0M
2025-02-12 248.00 248.50 211.60 234.20 0.0M
2025-02-11 246.50 256.00 242.00 251.65 0.0M
2025-02-10 248.00 254.00 245.00 253.70 0.0M
2025-02-07 264.40 264.40 240.05 241.75 0.0M
2025-02-06 245.00 254.70 239.05 249.30 0.0M
2025-02-05 239.35 246.00 239.35 245.10 0.0M
2025-02-04 242.70 244.80 238.25 242.45 0.0M
2025-02-03 238.00 244.00 236.80 242.95 0.0M
2025-02-01 230.05 241.60 230.05 237.70 0.0M
2025-01-31 232.00 234.00 228.00 230.05 0.0M
2025-01-30 235.00 245.00 231.75 232.55 0.0M
2025-01-29 229.80 242.85 229.80 235.15 0.0M
2025-01-28 225.95 232.00 221.00 228.20 0.0M
2025-01-27 239.20 239.20 221.15 225.95 0.0M
2025-01-24 237.00 243.00 233.65 241.65 0.0M
2025-01-23 237.25 252.90 229.15 231.15 0.0M
2025-01-22 242.80 247.00 235.50 245.90 0.0M
2025-01-21 252.15 255.00 241.10 242.80 0.0M
2025-01-20 255.00 260.00 245.00 252.15 0.0M
2025-01-17 235.00 244.75 227.95 241.05 0.0M
2025-01-16 230.00 230.00 230.00 230.00 0.0M
2025-01-15 235.00 245.00 220.30 225.00 0.0M
2025-01-14 226.00 231.00 224.30 229.75 0.0M
2025-01-13 235.00 244.80 212.00 221.00 0.0M
2025-01-10 240.00 240.00 233.10 235.05 0.0M
2025-01-09 235.40 241.00 235.15 239.25 0.0M
2025-01-08 243.95 243.95 239.00 241.00 0.0M
2025-01-07 237.05 244.95 235.15 244.70 0.0M
2025-01-06 246.00 246.00 230.00 234.00 0.0M
2025-01-03 253.40 257.40 248.10 251.95 0.0M
2025-01-02 252.90 254.45 247.25 250.40 0.0M
2025-01-01 246.70 251.85 240.00 243.05 0.0M