Magellanic Cloud

MAGL
🏛️ india →
79.08
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
2022-12-30 22.04 22.95 22.03 22.94 0.3M
2022-12-29 22.01 22.10 21.75 22.03 0.1M
2022-12-28 21.94 22.05 21.80 21.98 0.1M
2022-12-27 21.94 21.95 21.43 21.84 0.0M
2022-12-26 21.43 22.10 21.40 21.62 0.1M
2022-12-23 22.10 22.20 21.55 21.60 0.2M
2022-12-22 22.10 22.23 21.58 22.08 0.3M
2022-12-21 21.88 22.72 21.81 22.05 0.5M
2022-12-20 21.91 22.04 21.18 21.97 0.6M
2022-12-19 21.85 21.98 21.61 21.92 0.3M
2022-12-16 21.85 22.01 21.65 21.83 0.3M
2022-12-15 21.95 22.00 21.84 21.85 0.6M
2022-12-14 21.70 22.05 21.70 21.92 0.4M
2022-12-13 21.30 21.85 21.25 21.70 0.6M
2022-12-12 22.57 22.57 21.45 21.47 1.1M
2022-12-09 21.40 21.50 21.00 21.50 0.8M
2022-12-08 19.75 20.49 19.60 20.48 0.7M
2022-12-07 19.50 19.62 18.70 19.51 1.1M
2022-12-06 18.30 19.00 18.30 18.69 1.3M
2022-12-05 17.80 18.29 17.70 18.10 0.4M
2022-12-02 17.45 17.45 17.05 17.43 0.2M
2022-12-01 17.25 17.70 17.25 17.45 0.2M
2022-11-30 17.35 17.40 17.04 17.36 0.2M
2022-11-29 17.35 17.40 17.00 17.10 0.4M
2022-11-28 16.34 17.57 16.34 16.96 0.2M
2022-11-25 16.79 16.85 16.22 16.73 0.3M
2022-11-24 16.25 16.70 16.25 16.70 0.2M
2022-11-23 15.97 16.45 15.97 16.36 0.2M
2022-11-22 16.23 16.40 15.85 16.14 0.2M
2022-11-21 16.25 16.25 15.81 15.97 0.0M
2022-11-18 16.20 16.20 15.95 16.15 0.0M
2022-11-17 16.24 16.24 15.85 15.90 0.0M
2022-11-16 15.79 16.32 15.79 16.04 0.0M
2022-11-15 16.35 16.45 15.80 16.21 0.2M
2022-11-14 16.40 16.40 15.81 16.05 0.1M
2022-11-11 16.27 16.27 15.98 16.06 0.0M
2022-11-10 16.12 16.20 15.95 16.11 0.0M
2022-11-09 15.95 16.45 15.95 16.33 0.0M
2022-11-07 15.85 16.25 15.85 15.88 0.0M
2022-11-04 15.50 16.25 15.50 16.18 0.0M
2022-11-03 15.55 16.40 15.55 16.06 0.1M
2022-11-02 15.66 16.35 15.66 16.20 0.0M
2022-11-01 16.35 16.35 15.60 16.19 0.0M
2022-10-31 16.33 16.40 15.92 16.23 0.0M
2022-10-28 15.60 16.34 15.60 16.29 0.0M
2022-10-27 16.10 16.39 16.00 16.30 0.0M
2022-10-25 16.30 16.40 15.95 16.40 0.0M
2022-10-24 16.30 16.30 16.11 16.30 0.0M
2022-10-21 16.00 16.30 15.98 16.11 0.0M
2022-10-20 16.10 16.30 16.10 16.27 0.0M
2022-10-19 16.24 16.24 16.05 16.19 0.0M
2022-10-18 16.14 16.14 15.53 15.87 0.0M
2022-10-17 15.85 16.14 15.85 15.90 0.0M
2022-10-14 16.17 16.17 15.85 15.86 0.0M
2022-10-13 15.88 16.24 15.78 15.80 0.0M
2022-10-12 16.24 16.24 15.86 15.97 0.0M
2022-10-11 15.78 16.22 15.78 15.94 0.0M
2022-10-10 16.30 16.30 15.58 16.00 0.0M
2022-10-07 15.50 16.10 15.50 15.84 0.0M
2022-10-06 16.23 16.23 15.72 16.12 0.0M
2022-10-04 15.80 16.19 15.38 16.12 0.0M
2022-10-03 15.10 16.20 15.10 16.12 0.0M
2022-09-30 15.95 15.95 15.45 15.89 0.0M
2022-09-29 15.78 15.95 15.20 15.73 0.0M
2022-09-28 16.23 16.23 15.76 15.93 0.0M
2022-09-27 16.25 16.25 15.75 15.90 0.0M
2022-09-26 16.35 16.40 15.66 15.91 0.1M
2022-09-23 15.68 16.40 15.61 15.90 0.0M
2022-09-22 15.30 16.38 15.30 16.00 0.0M
2022-09-21 15.75 16.29 15.21 15.97 0.0M
2022-09-20 16.44 16.44 15.65 15.75 0.1M
2022-09-19 15.95 16.02 15.56 16.00 0.0M
2022-09-16 15.28 16.10 15.28 16.02 0.0M
2022-09-15 16.34 16.34 15.56 15.99 0.0M
2022-09-14 16.20 16.20 15.30 16.00 0.0M
2022-09-13 16.00 16.49 15.85 16.01 0.0M
2022-09-12 16.20 16.50 15.50 16.13 0.0M
2022-09-09 16.54 16.54 15.83 16.05 0.1M
2022-09-08 16.45 16.45 16.00 16.05 0.0M
2022-09-07 16.40 16.50 15.72 16.05 0.3M
2022-09-06 16.29 16.39 15.47 15.75 0.1M
2022-09-05 17.30 17.39 16.25 16.28 0.0M
2022-09-02 17.44 17.44 16.68 17.03 0.0M
2022-09-01 16.55 17.40 16.36 17.19 0.0M
2022-08-30 17.00 17.43 16.18 17.17 0.0M
2022-08-29 17.50 17.50 16.95 17.00 0.0M
2022-08-26 17.35 17.44 17.08 17.42 0.0M
2022-08-25 17.23 17.44 16.85 17.35 0.0M
2022-08-24 17.37 17.45 16.66 17.23 0.0M
2022-08-23 17.45 17.45 17.03 17.37 0.0M
2022-08-22 16.62 17.47 16.62 17.28 0.0M
2022-08-19 17.50 17.50 16.79 17.49 0.0M
2022-08-18 17.55 17.90 16.82 17.65 0.2M
2022-08-17 17.78 18.03 17.55 17.71 0.0M
2022-08-16 18.00 18.03 17.45 17.78 0.0M
2022-08-12 17.85 18.10 17.60 17.84 0.0M
2022-08-11 18.00 18.30 17.90 17.95 0.1M
2022-08-10 19.22 19.22 17.98 18.19 0.3M
2022-08-08 17.60 18.74 17.60 18.31 0.1M
2022-08-05 19.00 19.15 18.50 18.51 0.1M
2022-08-04 18.85 19.34 18.85 18.85 0.0M
2022-08-03 18.70 19.20 18.70 19.19 0.0M
2022-08-02 18.76 19.10 18.76 19.08 0.0M
2022-08-01 19.40 19.40 18.70 19.00 0.0M
2022-07-29 18.66 19.05 18.66 19.02 0.0M
2022-07-28 18.95 19.50 18.61 18.89 0.1M
2022-07-27 18.95 19.00 18.65 18.82 0.0M
2022-07-26 19.00 19.00 18.65 18.90 0.0M
2022-07-25 18.43 19.00 18.43 18.97 0.0M
2022-07-22 18.63 18.94 18.51 18.80 0.0M
2022-07-21 18.60 18.75 18.40 18.75 0.0M
2022-07-20 18.52 18.80 18.51 18.60 0.0M
2022-07-19 18.74 18.74 18.50 18.60 0.0M
2022-07-18 18.75 18.75 18.30 18.55 0.0M
2022-07-15 19.00 19.00 17.70 18.75 0.0M
2022-07-14 18.77 18.77 18.40 18.59 0.3M
2022-07-13 18.51 19.00 18.30 18.61 0.2M
2022-07-12 18.56 19.10 18.56 18.68 0.2M
2022-07-11 17.79 18.39 17.26 18.20 0.4M
2022-07-08 17.23 17.62 17.03 17.52 0.2M
2022-07-07 17.02 17.26 16.98 17.15 0.2M
2022-07-06 16.98 17.15 16.75 16.91 0.2M
2022-07-05 17.25 17.25 16.55 16.86 0.2M
2022-07-04 16.07 16.96 15.79 16.91 0.2M
2022-07-01 16.05 16.32 15.90 16.31 0.2M
2022-06-30 15.95 16.12 15.71 16.05 0.1M
2022-06-29 15.70 16.10 15.24 15.79 0.1M
2022-06-28 15.25 15.97 15.21 15.34 0.0M
2022-06-27 15.05 16.00 14.85 15.88 0.0M
2022-06-24 15.41 16.05 15.40 15.56 0.0M
2022-06-23 16.72 16.72 15.40 15.40 0.0M
2022-06-22 15.86 15.95 15.80 15.94 0.0M
2022-06-21 15.28 16.34 15.28 16.28 0.0M
2022-06-20 16.25 16.25 15.57 15.59 0.0M
2022-06-17 15.62 16.75 15.60 16.39 0.1M
2022-06-16 16.94 16.94 15.63 16.38 0.0M
2022-06-15 15.80 16.80 15.80 16.45 0.0M
2022-06-14 16.05 16.50 15.71 16.01 0.0M
2022-06-13 17.25 17.25 15.80 16.35 0.0M
2022-06-10 15.75 16.70 15.61 16.61 0.0M
2022-06-09 16.77 16.77 15.75 16.28 0.0M
2022-06-08 16.73 16.73 15.53 16.44 0.0M
2022-06-07 16.28 16.30 15.00 15.93 0.0M
2022-06-06 14.90 16.31 14.90 15.61 0.0M
2022-06-03 15.12 16.00 15.12 15.54 0.0M
2022-06-02 15.27 15.45 14.50 15.43 0.0M
2022-06-01 15.15 15.27 14.30 14.90 0.0M
2022-05-31 14.94 14.94 14.02 14.55 0.0M
2022-05-30 14.05 14.95 13.65 14.25 0.0M
2022-05-27 14.95 14.95 13.53 14.24 0.1M
2022-05-26 14.23 15.30 14.23 14.23 0.0M
2022-05-25 15.00 16.47 14.98 14.98 0.0M
2022-05-24 15.97 16.50 15.50 15.77 0.0M
2022-05-23 15.58 16.70 15.50 16.30 0.1M
2022-05-20 16.15 16.70 15.90 15.93 0.1M
2022-05-19 16.15 16.95 16.15 16.73 0.0M
2022-05-18 17.20 17.20 16.21 16.98 0.0M
2022-05-17 16.86 18.00 16.34 17.07 0.1M
2022-05-16 16.88 17.75 16.36 17.20 0.1M
2022-05-13 18.00 18.26 16.91 17.23 0.1M
2022-05-12 18.06 18.45 17.23 17.79 0.0M
2022-05-11 18.77 18.77 18.00 18.11 0.0M
2022-05-10 17.90 18.95 17.90 18.79 0.0M
2022-05-09 18.60 19.40 17.75 18.25 0.2M
2022-05-06 18.62 19.00 18.06 18.64 0.1M
2022-05-05 19.29 19.29 18.02 18.86 0.1M
2022-05-04 19.00 19.14 17.56 18.39 0.1M
2022-05-02 17.20 18.80 17.20 18.26 0.1M
2022-04-29 18.30 18.30 16.61 18.05 0.1M
2022-04-28 17.45 17.45 17.25 17.43 0.5M
2022-04-27 15.65 16.61 15.65 16.61 0.1M
2022-04-26 17.03 17.03 15.61 15.82 0.1M
2022-04-25 16.60 16.99 16.03 16.43 0.1M
2022-04-22 16.58 17.00 16.57 16.88 0.1M
2022-04-21 18.35 18.95 17.43 17.44 0.1M
2022-04-20 18.57 19.48 18.12 18.35 0.1M
2022-04-19 18.25 19.05 18.25 18.94 0.0M
2022-04-18 18.25 19.27 18.25 19.03 0.1M
2022-04-13 19.50 19.75 18.75 18.80 0.1M
2022-04-12 18.64 19.50 18.36 19.38 0.1M
2022-04-11 19.20 19.99 18.90 19.29 0.1M
2022-04-08 19.60 19.70 19.25 19.58 0.1M
2022-04-07 19.25 19.75 19.05 19.64 0.1M
2022-04-06 19.30 20.10 19.25 19.64 0.1M
2022-04-05 19.25 20.00 19.25 19.64 0.1M
2022-04-04 19.50 20.30 19.50 19.57 0.1M
2022-04-01 20.50 20.50 19.00 19.72 0.0M
2022-03-31 18.52 19.90 18.52 19.78 0.2M
2022-03-30 19.50 20.00 18.75 19.22 0.4M
2022-03-29 20.16 20.35 19.41 19.50 0.1M
2022-03-28 20.34 20.59 20.00 20.26 0.1M
2022-03-25 20.45 20.50 19.93 20.20 0.1M
2022-03-24 20.55 20.55 19.90 19.93 0.9M
2022-03-23 20.00 20.64 19.75 20.23 0.4M
2022-03-22 20.68 20.69 19.90 20.43 0.1M
2022-03-21 20.16 20.50 19.64 20.46 0.1M
2022-03-17 18.77 20.40 18.77 20.11 0.2M
2022-03-16 18.39 19.70 18.39 19.69 0.2M
2022-03-15 19.34 19.99 19.34 19.36 0.5M
2022-03-14 20.75 20.86 20.05 20.36 0.3M
2022-03-11 20.25 20.98 20.25 20.77 0.4M
2022-03-10 22.41 22.41 20.30 20.60 0.7M
2022-03-09 21.25 21.69 20.73 21.34 0.6M
2022-03-08 20.50 20.72 20.50 20.72 0.3M
2022-03-07 17.93 19.80 17.92 19.73 0.8M
2022-03-04 20.25 20.25 18.32 18.86 0.8M
2022-03-03 19.09 19.28 18.00 19.28 0.2M
2022-03-02 18.18 18.36 16.86 18.36 0.3M
2022-02-28 16.55 17.49 15.83 17.49 0.6M
2022-02-25 16.70 16.73 16.25 16.66 0.5M
2022-02-24 14.49 16.02 14.49 15.93 2.9M
2022-02-23 15.26 15.26 15.26 15.26 0.1M
2022-02-22 16.06 16.06 16.06 16.06 0.0M
2022-02-21 16.90 16.90 16.90 16.90 0.3M
2022-02-18 18.80 18.80 17.01 17.79 0.6M
2022-02-17 17.50 17.91 17.39 17.91 0.3M
2022-02-16 17.05 17.05 16.57 17.05 0.8M
2022-02-15 16.24 16.24 16.24 16.24 0.1M
2022-02-14 15.47 15.47 15.03 15.47 0.3M
2022-02-11 14.73 14.73 14.12 14.73 0.8M
2022-02-10 14.04 14.04 12.81 14.04 0.8M
2022-02-09 13.37 13.37 13.37 13.37 0.1M
2022-02-08 12.73 12.73 12.73 12.73 0.0M
2022-02-07 12.13 12.13 12.12 12.13 0.2M
2022-02-04 11.55 11.55 11.55 11.55 0.1M
2022-02-03 10.98 11.00 10.57 11.00 0.2M
2022-02-02 10.48 10.48 9.48 10.48 1.8M
2022-02-01 9.98 9.98 9.98 9.98 0.1M
2022-01-31 9.51 9.51 9.51 9.51 0.1M
2022-01-28 9.05 9.05 9.05 9.05 0.1M
2022-01-27 8.62 8.62 8.62 8.62 0.1M
2022-01-25 8.00 8.21 7.55 8.21 0.3M
2022-01-24 7.82 7.82 7.08 7.82 1.0M
2022-01-21 7.45 7.45 7.45 7.45 0.2M
2022-01-20 7.10 7.10 7.10 7.10 0.0M
2022-01-19 6.76 6.76 6.44 6.76 0.3M
2022-01-18 6.44 6.44 6.44 6.44 0.2M
2022-01-17 6.13 6.13 6.00 6.13 0.4M
2022-01-14 5.84 5.84 5.84 5.84 0.2M
2022-01-13 5.57 5.57 5.04 5.57 0.7M
2022-01-12 5.30 5.30 4.80 5.30 0.6M
2022-01-11 5.05 5.05 5.05 5.05 0.0M
2022-01-10 4.81 4.81 4.81 4.81 0.1M
2022-01-07 4.58 4.58 4.54 4.58 0.3M
2022-01-06 4.34 4.37 4.23 4.37 1.4M
2022-01-05 4.16 4.16 3.77 4.16 0.4M
2022-01-04 3.58 3.96 3.58 3.96 0.6M
2022-01-03 3.90 3.91 3.61 3.77 0.8M