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
2023-12-29 92.01 92.01 91.36 91.70 1.1M
2023-12-28 91.81 92.40 91.75 91.78 1.1M
2023-12-27 92.50 92.60 91.86 92.01 1.2M
2023-12-26 92.20 92.50 92.08 92.24 1.1M
2023-12-22 92.50 93.00 92.18 92.25 1.0M
2023-12-21 92.50 92.68 92.06 92.43 1.0M
2023-12-20 92.60 92.75 91.66 92.36 1.0M
2023-12-19 91.84 92.89 91.66 92.43 1.0M
2023-12-18 92.20 92.71 91.89 91.95 1.1M
2023-12-15 92.24 93.29 91.94 91.97 1.1M
2023-12-14 91.40 92.24 91.10 92.01 1.0M
2023-12-13 91.24 91.50 90.70 91.38 0.9M
2023-12-12 91.00 92.34 90.90 91.02 1.0M
2023-12-11 90.20 91.19 89.76 91.05 1.1M
2023-12-08 90.20 90.72 89.70 90.24 1.1M
2023-12-07 90.32 90.40 89.73 90.28 1.1M
2023-12-06 90.71 90.94 90.11 90.36 1.2M
2023-12-05 90.99 91.03 90.63 90.74 1.0M
2023-12-04 91.23 91.40 90.12 90.75 1.2M
2023-12-01 91.20 91.30 90.84 91.01 1.0M
2023-11-30 91.15 91.62 90.98 91.00 1.0M
2023-11-29 91.56 91.75 90.81 91.27 0.9M
2023-11-28 92.19 92.22 91.05 91.56 1.1M
2023-11-24 92.00 92.37 91.79 92.03 1.0M
2023-11-23 92.05 92.40 91.93 92.03 0.9M
2023-11-22 91.86 92.70 91.86 92.04 1.1M
2023-11-21 92.20 92.71 91.97 92.07 1.1M
2023-11-20 92.20 92.42 91.92 92.07 0.8M
2023-11-17 92.06 92.32 91.99 92.10 1.1M
2023-11-16 91.85 92.36 91.44 92.12 1.1M
2023-11-15 92.48 92.92 91.70 91.80 1.2M
2023-11-13 93.00 93.08 92.36 92.76 1.0M
2023-11-12 92.05 93.24 92.00 92.84 0.6M
2023-11-10 92.71 92.84 92.00 92.31 1.2M
2023-11-09 92.49 92.74 92.15 92.66 1.2M
2023-11-08 92.24 92.65 92.07 92.46 1.1M
2023-11-07 92.31 92.51 91.65 92.29 1.1M
2023-11-06 92.33 92.64 92.21 92.31 1.2M
2023-11-03 92.30 92.66 92.17 92.28 1.1M
2023-11-02 91.93 92.97 91.80 92.24 1.0M
2023-11-01 91.66 92.40 91.66 91.83 1.0M
2023-10-31 92.12 92.53 91.80 91.85 1.0M
2023-10-30 91.71 92.20 91.32 91.87 0.9M
2023-10-27 91.20 92.09 91.20 91.65 1.1M
2023-10-26 91.00 91.42 90.02 91.18 1.4M
2023-10-25 92.84 93.36 90.84 91.23 1.1M
2023-10-23 92.81 93.20 92.20 92.62 1.2M
2023-10-20 93.20 93.25 92.42 92.71 1.1M
2023-10-19 92.26 93.05 92.21 92.76 1.2M
2023-10-18 93.20 93.25 91.46 92.80 1.2M
2023-10-17 92.30 93.34 92.09 92.85 1.2M
2023-10-16 91.97 92.10 91.00 91.49 1.1M
2023-10-13 91.51 92.60 91.50 91.62 1.0M
2023-10-12 92.37 92.58 91.56 91.67 1.2M
2023-10-11 91.60 93.06 91.60 91.91 1.1M
2023-10-10 89.40 92.40 89.40 91.20 1.4M
2023-10-09 90.40 90.87 89.01 89.33 1.1M
2023-10-06 88.62 90.56 88.44 90.48 1.9M
2023-10-05 87.21 88.81 87.21 88.68 1.6M
2023-10-04 87.71 88.59 87.05 87.12 1.6M
2023-10-03 88.78 88.81 87.42 87.71 1.5M
2023-09-29 87.20 88.80 87.20 88.59 1.2M
2023-09-28 86.40 88.92 86.37 86.70 1.3M
2023-09-27 87.50 88.94 86.80 87.10 1.3M
2023-09-26 88.40 90.55 87.24 87.41 2.2M
2023-09-25 88.54 89.44 86.98 87.41 1.7M
2023-09-22 91.35 91.80 86.41 87.53 2.3M
2023-09-21 90.80 90.82 88.03 90.50 1.9M
2023-09-20 90.88 90.97 89.20 89.52 1.4M
2023-09-18 90.60 93.40 89.21 89.95 2.5M
2023-09-15 84.55 90.23 83.60 89.99 2.8M
2023-09-14 81.99 83.73 81.40 83.38 1.0M
2023-09-13 80.20 82.96 80.20 81.58 1.3M
2023-09-12 80.26 81.47 79.80 80.36 1.0M
2023-09-11 81.59 82.20 80.21 80.84 1.1M
2023-09-08 80.17 81.92 80.00 81.13 0.9M
2023-09-07 79.90 80.77 79.59 80.17 1.0M
2023-09-06 79.80 80.02 78.40 79.56 0.9M
2023-09-05 79.29 80.46 78.22 79.10 1.2M
2023-09-04 81.00 81.01 77.39 78.44 2.2M
2023-09-01 81.45 81.61 76.45 80.81 1.0M
2023-08-31 80.80 85.00 80.22 81.50 2.9M
2023-08-30 76.38 82.00 76.26 80.80 2.5M
2023-08-29 74.64 76.41 74.42 76.25 1.7M
2023-08-28 73.22 74.64 72.42 74.43 2.2M
2023-08-25 73.75 75.95 70.02 73.17 1.7M
2023-08-24 71.63 74.30 70.00 73.67 2.5M
2023-08-23 74.82 75.96 70.94 71.64 2.3M
2023-08-22 72.60 76.50 72.40 74.06 2.3M
2023-08-21 71.60 72.74 70.40 72.29 1.1M
2023-08-18 70.40 71.88 69.60 71.52 1.3M
2023-08-17 70.60 70.60 65.00 69.62 2.1M
2023-08-16 71.00 71.04 70.20 70.78 1.4M
2023-08-14 70.14 71.07 69.62 71.03 1.5M
2023-08-11 68.80 70.20 68.40 70.06 1.3M
2023-08-10 68.98 69.11 68.09 68.47 1.4M
2023-08-09 68.38 69.18 68.01 68.65 1.1M
2023-08-08 67.00 68.88 66.78 68.01 1.4M
2023-08-07 67.00 67.07 66.15 66.94 1.1M
2023-08-04 65.79 68.70 64.72 67.01 1.6M
2023-08-03 65.78 65.78 64.41 65.08 1.5M
2023-08-02 66.29 67.12 64.27 65.09 2.6M
2023-08-01 65.53 66.62 64.80 66.11 1.8M
2023-07-31 64.30 66.60 63.80 64.57 2.4M
2023-07-28 64.96 66.40 62.17 63.30 3.1M
2023-07-27 64.70 68.98 63.05 64.01 2.8M
2023-07-26 59.98 64.63 59.00 63.84 3.3M
2023-07-25 55.99 59.98 55.80 58.78 3.7M
2023-07-24 54.00 55.72 53.87 55.46 1.9M
2023-07-21 54.05 54.16 53.65 53.93 1.3M
2023-07-20 54.13 54.19 53.73 54.13 1.3M
2023-07-19 52.98 54.13 52.87 54.09 1.3M
2023-07-18 52.78 54.20 52.20 52.93 2.4M
2023-07-17 52.74 52.82 52.24 52.79 1.6M
2023-07-14 50.72 52.60 50.33 52.57 1.6M
2023-07-13 49.41 50.76 49.20 50.72 2.1M
2023-07-12 48.58 49.45 48.24 49.37 1.7M
2023-07-11 47.99 48.88 47.60 48.54 2.0M
2023-07-10 45.70 48.07 45.22 47.96 1.9M
2023-07-07 46.98 47.82 45.56 45.73 2.3M
2023-07-06 46.00 46.98 45.50 46.74 1.1M
2023-07-05 46.66 47.00 45.69 45.74 2.0M
2023-07-04 46.88 48.46 46.14 46.41 2.5M
2023-07-03 45.42 46.98 45.34 46.88 2.1M
2023-06-30 44.22 45.68 43.21 45.39 2.5M
2023-06-28 46.61 47.59 44.00 44.25 3.4M
2023-06-27 48.44 49.49 46.60 47.05 2.5M
2023-06-26 49.64 49.66 48.10 48.40 1.1M
2023-06-23 50.81 52.80 49.20 49.63 2.3M
2023-06-22 50.75 52.00 49.70 50.99 2.2M
2023-06-21 49.60 50.86 49.52 50.75 1.0M
2023-06-20 47.00 49.00 45.42 48.93 2.9M
2023-06-19 47.36 48.01 46.43 46.67 1.7M
2023-06-16 46.90 47.66 46.90 47.01 0.6M
2023-06-15 48.36 48.40 46.42 46.86 1.1M
2023-06-14 47.84 48.85 47.00 47.18 1.1M
2023-06-13 45.52 48.00 45.01 47.80 1.6M
2023-06-12 46.38 46.55 45.20 45.43 0.9M
2023-06-09 48.80 48.81 47.03 47.13 0.8M
2023-06-08 47.64 48.97 47.16 48.48 1.3M
2023-06-07 46.62 47.78 46.21 47.64 1.1M
2023-06-06 46.30 47.40 44.04 46.08 1.2M
2023-06-05 46.20 48.03 45.72 46.23 1.6M
2023-06-02 43.80 45.84 43.42 45.81 0.9M
2023-06-01 43.25 45.22 43.25 43.67 1.5M
2023-05-31 41.08 43.08 40.71 43.07 1.3M
2023-05-30 40.80 41.14 40.61 41.03 0.3M
2023-05-29 40.00 40.99 39.62 40.97 0.6M
2023-05-26 39.40 40.24 37.30 39.93 1.5M
2023-05-25 40.49 41.00 39.20 39.25 1.0M
2023-05-24 40.99 41.00 39.99 40.75 0.6M
2023-05-23 40.79 40.99 39.41 40.94 0.6M
2023-05-22 40.20 41.00 40.20 40.71 0.5M
2023-05-19 40.69 40.82 40.21 40.50 0.4M
2023-05-18 40.86 40.90 40.14 40.54 0.3M
2023-05-17 40.85 40.91 40.27 40.60 0.3M
2023-05-16 41.00 41.00 40.03 40.65 0.4M
2023-05-15 40.18 41.00 38.61 40.94 0.8M
2023-05-12 38.98 40.20 38.70 40.08 0.8M
2023-05-11 38.60 39.19 38.40 38.65 0.3M
2023-05-10 38.80 39.20 38.25 38.75 0.3M
2023-05-09 38.70 40.16 38.15 38.77 0.8M
2023-05-08 37.41 38.75 37.41 38.64 0.3M
2023-05-05 38.50 38.69 37.65 38.02 0.4M
2023-05-04 38.01 38.70 37.62 38.50 0.4M
2023-05-03 37.98 38.04 37.43 38.01 0.4M
2023-05-02 37.36 38.00 37.02 37.82 0.4M
2023-04-28 36.41 37.02 36.16 37.01 0.3M
2023-04-27 36.79 36.79 36.26 36.35 0.2M
2023-04-26 36.94 36.94 36.45 36.91 0.2M
2023-04-25 36.61 37.00 36.58 36.85 0.2M
2023-04-24 37.00 37.00 36.20 36.58 0.2M
2023-04-21 37.40 38.15 36.64 36.98 0.2M
2023-04-20 38.00 38.04 37.50 37.73 0.4M
2023-04-19 37.20 38.19 36.62 37.75 0.7M
2023-04-18 37.80 38.30 37.04 37.17 0.7M
2023-04-17 38.76 38.76 37.15 37.23 0.5M
2023-04-13 38.15 38.20 37.05 37.67 1.3M
2023-04-12 38.40 38.57 37.60 38.14 0.7M
2023-04-11 38.02 38.60 38.02 38.19 0.8M
2023-04-10 38.79 38.79 37.23 38.32 0.5M
2023-04-06 38.71 38.74 38.00 38.43 0.6M
2023-04-05 37.00 38.74 35.44 38.58 2.3M
2023-04-03 38.77 38.77 37.06 37.29 1.7M
2023-03-31 38.00 38.78 37.22 38.31 2.3M
2023-03-29 38.75 38.75 36.82 38.34 1.2M
2023-03-28 37.74 38.79 36.60 38.75 1.2M
2023-03-27 36.40 37.89 34.41 36.99 1.8M
2023-03-24 35.00 36.22 34.00 36.20 1.3M
2023-03-23 34.90 35.40 32.90 34.60 0.9M
2023-03-22 35.50 35.50 34.21 34.61 1.0M
2023-03-21 33.88 33.88 33.00 33.88 0.4M
2023-03-20 32.85 33.20 32.12 32.27 1.3M
2023-03-17 32.40 32.40 32.06 32.33 1.1M
2023-03-16 32.00 32.35 31.25 32.34 1.4M
2023-03-15 32.00 32.40 31.51 31.80 1.5M
2023-03-14 31.70 32.07 30.55 31.99 2.1M
2023-03-13 30.60 30.60 30.06 30.55 4.5M
2023-03-10 29.14 29.14 29.14 29.14 0.1M
2023-03-09 26.78 27.89 26.78 27.76 1.3M
2023-03-08 26.73 26.73 26.30 26.73 2.2M
2023-03-06 26.00 26.76 25.95 26.73 2.2M
2023-03-03 26.01 26.01 25.82 26.00 2.0M
2023-03-02 25.09 26.05 25.09 26.02 2.1M
2023-03-01 25.30 25.30 25.05 25.18 1.4M
2023-02-28 24.25 25.30 23.95 25.19 1.9M
2023-02-27 24.22 24.22 24.05 24.21 1.4M
2023-02-24 23.75 24.22 23.75 24.22 0.4M
2023-02-23 24.24 24.25 23.75 24.22 0.3M
2023-02-22 24.25 24.25 24.00 24.25 0.5M
2023-02-21 23.50 24.27 23.08 24.26 1.0M
2023-02-20 23.06 23.63 23.06 23.21 0.2M
2023-02-17 23.20 23.63 23.19 23.21 0.3M
2023-02-16 23.40 23.90 23.05 23.21 0.3M
2023-02-15 23.30 24.05 23.03 23.22 0.7M
2023-02-14 22.90 23.25 21.33 23.24 0.7M
2023-02-13 21.87 22.53 21.87 22.30 0.2M
2023-02-10 22.50 22.79 22.27 22.32 0.3M
2023-02-09 22.25 22.95 22.25 22.35 0.6M
2023-02-08 22.50 22.60 22.28 22.36 0.4M
2023-02-07 22.63 22.75 22.25 22.36 0.2M
2023-02-06 23.06 23.06 22.30 22.36 0.4M
2023-02-03 21.90 22.00 21.83 21.96 0.2M
2023-02-02 22.01 22.19 21.88 22.00 0.3M
2023-02-01 22.15 22.19 21.93 22.00 0.1M
2023-01-31 22.17 22.17 21.94 21.99 0.1M
2023-01-30 21.85 22.17 21.85 21.99 0.1M
2023-01-27 22.20 22.25 21.86 22.01 0.3M
2023-01-25 22.02 22.27 21.92 22.01 0.5M
2023-01-24 22.68 22.79 22.00 22.05 0.1M
2023-01-23 22.27 22.57 22.13 22.25 0.2M
2023-01-20 22.30 22.75 22.15 22.27 0.2M
2023-01-19 22.75 22.75 22.25 22.38 0.1M
2023-01-18 22.75 22.75 22.25 22.50 0.3M
2023-01-17 22.49 22.80 22.05 22.50 0.1M
2023-01-16 22.90 23.05 22.05 22.27 0.4M
2023-01-13 22.58 22.80 22.51 22.61 0.2M
2023-01-12 23.15 23.37 22.40 22.50 0.4M
2023-01-11 23.76 24.30 22.85 22.90 0.6M
2023-01-10 24.00 24.35 23.58 23.69 0.2M
2023-01-09 23.05 23.93 23.05 23.84 0.2M
2023-01-06 23.35 23.46 23.03 23.39 0.1M
2023-01-05 23.35 23.40 22.14 23.32 0.1M
2023-01-04 23.70 23.71 23.18 23.30 0.1M
2023-01-03 22.61 23.40 22.21 23.31 0.4M
2023-01-02 23.51 24.00 22.70 23.04 1.0M