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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 227.00 235.00 225.00 227.25 0.0M
2023-12-28 236.80 236.80 230.00 234.10 0.0M
2023-12-27 248.50 248.50 223.30 232.70 0.0M
2023-12-26 253.00 267.40 240.60 242.10 0.0M
2023-12-22 234.80 271.20 230.00 255.95 0.0M
2023-12-21 234.90 234.90 214.30 226.00 0.0M
2023-12-20 227.30 244.35 223.05 227.95 0.0M
2023-12-19 241.00 250.00 236.00 241.75 0.0M
2023-12-18 232.65 243.70 225.10 236.80 0.0M
2023-12-15 250.80 256.00 232.55 237.20 0.0M
2023-12-14 240.00 262.00 236.00 242.55 0.1M
2023-12-13 220.50 220.50 220.50 220.50 0.0M
2023-12-12 188.90 188.90 180.10 183.75 0.0M
2023-12-11 189.90 189.95 180.40 182.55 0.0M
2023-12-08 194.80 198.70 183.20 186.30 0.0M
2023-12-07 195.75 201.00 191.00 198.65 0.0M
2023-12-06 207.90 211.90 198.00 198.30 0.0M
2023-12-05 214.40 214.40 196.10 201.35 0.0M
2023-12-04 197.00 208.00 188.35 200.80 0.0M
2023-12-01 187.70 198.85 182.95 184.60 0.0M
2023-11-30 202.95 202.95 195.00 197.60 0.0M
2023-11-29 194.40 203.00 185.55 198.55 0.0M
2023-11-28 176.00 196.65 173.25 188.50 0.0M
2023-11-24 174.50 175.00 166.25 172.70 0.0M
2023-11-23 176.00 176.00 167.20 170.00 0.0M
2023-11-22 169.90 171.95 166.50 171.75 0.0M
2023-11-21 175.50 175.50 166.10 172.00 0.0M
2023-11-20 179.00 179.00 166.10 169.40 0.0M
2023-11-17 166.40 173.90 162.00 163.80 0.0M
2023-11-16 170.50 170.50 166.05 166.40 0.0M
2023-11-15 167.10 175.00 167.00 170.30 0.0M
2023-11-13 177.80 177.80 164.00 174.75 0.0M
2023-11-12 177.00 177.00 163.85 172.90 0.0M
2023-11-10 166.95 173.40 165.95 171.45 0.0M
2023-11-09 157.70 166.95 156.00 165.15 0.0M
2023-11-08 160.40 170.60 159.00 159.00 0.0M
2023-11-07 160.00 164.70 160.00 162.50 0.0M
2023-11-06 156.50 170.00 156.50 165.00 0.0M
2023-11-03 164.15 164.15 164.15 164.15 0.0M
2023-11-02 164.15 164.15 164.15 164.15 0.0M
2023-11-01 165.10 167.50 162.00 167.50 0.0M
2023-10-31 162.90 165.10 162.90 165.10 0.0M
2023-10-30 166.05 166.05 159.55 166.05 0.0M
2023-10-27 157.00 162.80 157.00 162.80 0.0M
2023-10-26 159.65 159.65 159.65 159.65 0.0M
2023-10-25 162.90 162.90 162.90 162.90 0.0M
2023-10-23 166.20 166.20 166.20 166.20 0.0M
2023-10-20 170.00 173.00 169.55 169.55 0.0M
2023-10-19 173.00 173.00 173.00 173.00 0.0M
2023-10-18 182.70 182.70 176.00 176.00 0.0M
2023-10-17 179.15 179.15 179.00 179.15 0.0M
2023-10-16 175.65 175.65 175.40 175.65 0.0M
2023-10-13 172.35 172.35 167.05 172.25 0.0M
2023-10-12 169.20 169.20 166.30 169.00 0.0M
2023-10-11 162.45 166.25 162.45 166.25 0.0M
2023-10-10 166.00 166.00 163.00 163.00 0.0M
2023-10-09 165.00 166.00 165.00 166.00 0.0M
2023-10-06 168.15 168.15 168.15 168.15 0.0M
2023-10-05 171.55 171.55 171.55 171.55 0.0M
2023-10-04 175.05 175.05 175.05 175.05 0.0M
2023-10-03 178.60 178.60 178.60 178.60 0.0M
2023-09-29 182.20 182.20 182.20 182.20 0.0M
2023-09-28 191.30 192.50 185.90 185.90 0.0M
2023-09-27 197.60 197.60 191.30 195.65 0.0M
2023-09-26 188.20 188.20 188.20 188.20 0.0M
2023-09-25 171.80 179.25 171.80 179.25 0.0M
2023-09-22 170.90 171.80 166.35 170.75 0.0M
2023-09-21 166.20 170.95 166.20 170.95 0.0M
2023-09-20 170.30 171.85 166.30 169.95 0.0M
2023-09-18 171.00 172.00 165.00 170.30 0.0M
2023-09-15 171.00 171.00 166.00 166.25 0.0M
2023-09-14 169.00 174.00 164.00 171.00 0.0M
2023-09-13 164.90 168.90 160.20 166.00 0.0M
2023-09-12 173.00 175.00 162.05 164.90 0.0M
2023-09-11 161.65 173.00 161.65 170.00 0.0M
2023-09-08 167.00 167.00 160.00 164.95 0.0M
2023-09-07 168.00 168.00 160.00 165.80 0.0M
2023-09-06 169.60 169.60 159.00 162.65 0.0M
2023-09-05 166.90 167.00 162.00 163.45 0.0M
2023-09-04 164.50 169.00 157.60 165.20 0.0M
2023-09-01 160.20 169.00 156.75 164.30 0.0M
2023-08-31 163.00 165.00 163.00 165.00 0.0M
2023-08-30 157.15 169.40 157.15 167.00 0.0M
2023-08-29 153.05 167.50 153.00 165.05 0.0M
2023-08-28 153.60 161.00 148.00 160.00 0.0M
2023-08-25 153.00 153.80 148.25 153.60 0.0M
2023-08-24 146.10 153.00 146.00 146.50 0.0M
2023-08-23 150.00 150.00 146.00 146.10 0.0M
2023-08-22 146.00 158.00 146.00 150.15 0.0M
2023-08-21 150.80 156.50 150.00 153.00 0.0M
2023-08-18 160.15 160.15 150.00 154.65 0.0M
2023-08-17 153.60 164.00 150.00 157.00 0.0M
2023-08-16 164.95 164.95 156.75 156.75 0.0M
2023-08-14 167.40 167.40 161.00 164.95 0.0M
2023-08-11 160.25 167.40 160.25 167.40 0.0M
2023-08-10 160.00 169.00 160.00 160.25 0.0M
2023-08-09 162.50 167.90 159.50 166.25 0.0M
2023-08-08 168.00 168.00 163.55 165.10 0.0M
2023-08-07 162.90 173.90 162.90 168.00 0.0M
2023-08-04 166.00 172.00 165.30 167.50 0.0M
2023-08-03 174.45 174.45 164.75 168.00 0.0M
2023-08-02 168.15 175.75 166.75 169.00 0.0M
2023-08-01 164.10 175.00 164.10 167.40 0.0M
2023-07-31 169.50 174.00 164.00 170.70 0.0M
2023-07-28 172.10 175.00 169.50 169.50 0.0M
2023-07-27 179.50 179.50 172.10 173.90 0.0M
2023-07-26 171.70 179.80 171.00 176.60 0.0M
2023-07-25 171.50 174.50 171.50 171.60 0.0M
2023-07-24 166.00 174.60 165.55 171.40 0.0M
2023-07-21 162.10 173.00 162.10 165.35 0.0M
2023-07-20 172.00 174.95 167.30 168.25 0.0M
2023-07-19 174.90 174.90 168.05 172.20 0.0M
2023-07-18 172.90 177.95 167.05 171.40 0.0M
2023-07-17 163.20 173.00 163.20 166.80 0.0M
2023-07-14 164.60 172.95 152.20 162.65 0.0M
2023-07-13 175.80 179.70 168.10 169.65 0.0M
2023-07-12 170.00 179.95 167.10 174.40 0.0M
2023-07-11 163.45 174.70 159.00 170.00 0.0M
2023-07-10 157.95 160.00 147.10 157.70 0.0M
2023-07-07 157.00 157.00 141.00 145.95 0.0M
2023-07-06 147.30 154.90 139.30 147.50 0.0M
2023-07-05 122.50 149.80 122.50 147.40 0.0M
2023-07-04 132.00 132.00 122.00 125.00 0.0M
2023-07-03 131.00 133.75 128.00 128.35 0.0M
2023-06-30 130.95 130.95 125.50 127.55 0.0M
2023-06-28 126.00 131.00 126.00 130.50 0.0M
2023-06-27 129.90 129.90 125.10 125.60 0.0M
2023-06-26 119.15 129.95 119.15 125.35 0.0M
2023-06-23 132.75 132.75 122.05 124.15 0.0M
2023-06-22 129.85 129.85 125.05 125.05 0.0M
2023-06-21 128.70 131.95 124.60 126.05 0.0M
2023-06-20 124.00 127.95 120.60 124.60 0.0M
2023-06-19 133.00 133.00 123.75 129.40 0.0M
2023-06-16 118.85 130.00 118.85 128.15 0.0M
2023-06-15 121.50 128.65 120.50 122.35 0.0M
2023-06-14 125.00 125.00 121.20 121.95 0.0M
2023-06-13 128.70 128.70 119.00 120.80 0.0M
2023-06-12 132.80 132.80 115.25 123.20 0.0M
2023-06-09 122.10 125.00 119.00 119.50 0.0M
2023-06-08 115.25 128.50 115.25 120.65 0.0M
2023-06-07 125.00 125.00 118.80 119.40 0.0M
2023-06-05 128.50 139.85 116.30 123.05 0.0M
2023-06-02 118.70 128.50 118.70 128.50 0.0M
2023-06-01 128.30 129.80 120.10 120.40 0.0M
2023-05-31 120.00 123.00 114.50 123.00 0.0M
2023-05-30 120.00 127.85 117.50 124.95 0.0M
2023-05-29 125.00 125.00 117.55 117.75 0.0M
2023-05-26 127.90 127.90 116.50 121.70 0.0M
2023-05-25 116.00 121.60 116.00 121.60 0.0M
2023-05-23 129.15 129.15 119.80 120.25 0.0M
2023-05-22 121.60 126.90 121.60 126.00 0.0M
2023-05-18 128.90 129.80 119.40 119.85 0.0M
2023-05-17 124.00 128.90 124.00 128.90 0.0M
2023-05-16 125.00 125.00 125.00 125.00 0.0M
2023-05-15 117.45 128.75 117.45 125.00 0.0M
2023-05-12 132.30 132.30 120.10 120.10 0.0M
2023-05-11 134.10 134.10 122.05 127.00 0.0M
2023-05-10 113.05 130.60 113.05 128.35 0.0M
2023-05-09 125.00 129.00 115.95 118.65 0.0M
2023-05-08 132.75 133.50 120.05 124.55 0.0M
2023-05-05 132.30 132.30 118.80 118.80 0.0M
2023-05-04 120.05 124.80 120.05 124.80 0.0M
2023-05-03 138.60 138.60 124.10 124.85 0.0M
2023-05-02 118.05 136.40 115.00 129.85 0.0M
2023-04-28 117.85 117.90 114.50 114.50 0.0M
2023-04-26 113.60 113.60 113.60 113.60 0.0M
2023-04-25 113.40 113.50 113.40 113.50 0.0M
2023-04-24 117.00 117.00 113.20 113.20 0.0M
2023-04-21 112.20 117.40 112.20 117.40 0.0M
2023-04-20 111.10 112.00 111.05 112.00 0.0M
2023-04-19 112.65 116.50 110.00 111.55 0.0M
2023-04-18 113.40 117.50 111.50 117.30 0.0M
2023-04-17 112.30 114.60 112.30 114.60 0.0M
2023-04-13 115.95 116.00 111.00 116.00 0.0M
2023-04-12 116.95 116.95 113.00 115.95 0.0M
2023-04-11 112.00 115.00 112.00 115.00 0.0M
2023-04-10 114.00 114.00 110.00 110.00 0.0M
2023-04-06 111.70 117.90 111.70 112.05 0.0M
2023-04-05 107.00 109.00 107.00 108.45 0.0M
2023-04-03 104.10 112.40 104.10 105.70 0.0M
2023-03-31 110.00 110.00 107.00 107.00 0.0M
2023-03-29 110.00 112.70 100.00 105.60 0.0M
2023-03-28 113.00 113.85 104.60 107.50 0.0M
2023-03-27 107.15 119.70 95.95 103.15 0.0M
2023-03-24 112.25 121.00 106.80 113.70 0.0M
2023-03-23 121.50 122.00 110.00 121.05 0.0M
2023-03-22 119.00 119.00 119.00 119.00 0.0M
2023-03-21 116.00 121.95 116.00 119.00 0.0M
2023-03-20 112.00 114.15 112.00 114.15 0.0M
2023-03-17 119.50 123.20 113.10 116.20 0.0M
2023-03-16 115.00 117.65 115.00 117.65 0.0M
2023-03-15 115.00 118.80 114.10 114.35 0.0M
2023-03-14 123.95 123.95 110.25 112.10 0.0M
2023-03-13 132.00 132.00 113.00 119.00 0.0M
2023-03-10 117.00 120.00 115.05 115.05 0.0M
2023-03-09 139.00 139.00 114.30 118.20 0.0M
2023-03-08 119.70 125.00 119.70 124.90 0.0M
2023-03-06 112.00 117.00 112.00 116.70 0.0M
2023-03-03 112.05 116.00 112.00 112.00 0.0M
2023-03-02 110.00 115.90 110.00 112.05 0.0M
2023-03-01 102.95 107.10 94.00 106.85 0.0M
2023-02-28 106.65 113.90 103.20 109.10 0.0M
2023-02-27 111.40 121.00 105.00 110.25 0.0M
2023-02-24 122.40 125.00 110.10 115.05 0.0M
2023-02-23 106.00 107.10 106.00 107.10 0.0M
2023-02-22 111.00 113.00 110.05 110.05 0.0M
2023-02-21 112.00 114.00 110.00 110.00 0.0M
2023-02-20 112.00 113.20 112.00 113.20 0.0M
2023-02-17 117.50 117.50 96.45 116.00 0.0M
2023-02-16 112.00 117.00 112.00 117.00 0.0M
2023-02-15 109.00 110.00 107.90 110.00 0.0M
2023-02-14 114.00 117.95 110.25 112.25 0.0M
2023-02-13 112.05 119.90 112.00 114.00 0.0M
2023-02-10 117.00 117.85 117.00 117.00 0.0M
2023-02-09 123.95 123.95 120.00 120.00 0.0M
2023-02-08 135.00 135.00 118.00 120.25 0.0M
2023-02-07 114.70 114.70 114.70 114.70 0.0M
2023-02-06 110.00 114.00 110.00 114.00 0.0M
2023-02-03 98.00 115.00 98.00 115.00 0.0M
2023-02-02 107.00 109.05 107.00 107.05 0.0M
2023-02-01 114.00 114.00 109.00 110.20 0.0M
2023-01-31 111.00 112.00 111.00 112.00 0.0M
2023-01-30 114.00 114.00 113.90 113.90 0.0M
2023-01-27 113.40 113.40 110.30 110.65 0.0M
2023-01-25 113.40 113.40 113.40 113.40 0.0M
2023-01-24 113.15 114.00 113.15 114.00 0.0M
2023-01-23 114.10 114.10 114.10 114.10 0.0M
2023-01-20 114.30 115.00 113.00 114.90 0.0M
2023-01-19 114.30 114.30 113.40 114.00 0.0M
2023-01-18 114.00 114.00 114.00 114.00 0.0M
2023-01-17 114.00 114.00 113.00 113.00 0.0M
2023-01-16 116.95 116.95 114.00 114.00 0.0M
2023-01-13 113.40 113.40 111.60 111.60 0.0M
2023-01-12 113.95 113.95 111.00 113.45 0.0M
2023-01-11 112.60 113.95 112.60 113.20 0.0M
2023-01-10 112.00 112.00 112.00 112.00 0.0M
2023-01-09 112.65 113.95 112.50 112.80 0.0M
2023-01-06 114.00 115.00 113.00 115.00 0.0M
2023-01-05 114.10 114.10 112.00 112.20 0.0M
2023-01-04 112.70 115.95 111.60 114.95 0.0M
2023-01-03 114.75 114.90 113.00 114.90 0.0M
2023-01-02 116.50 116.50 113.00 114.75 0.0M