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
2025-09-26 78.34 80.33 76.83 79.08 0.2M
2025-09-25 84.00 84.00 78.77 79.08 0.3M
2025-09-24 84.56 86.02 80.74 83.19 0.6M
2025-09-23 82.11 86.96 82.11 85.12 0.3M
2025-09-22 81.01 84.19 81.01 83.74 0.3M
2025-09-19 82.50 84.21 80.65 82.70 0.6M
2025-09-18 80.00 82.87 79.66 82.20 0.8M
2025-09-17 77.00 79.80 77.00 78.77 0.2M
2025-09-16 80.85 80.85 77.60 77.86 0.1M
2025-09-15 77.60 78.70 77.17 78.04 0.2M
2025-09-12 77.11 79.14 77.11 77.73 0.2M
2025-09-11 78.20 79.19 77.82 77.99 0.1M
2025-09-10 78.21 81.00 77.90 78.20 0.3M
2025-09-09 80.00 80.42 78.10 78.43 0.2M
2025-09-08 80.33 82.10 79.10 79.50 0.3M
2025-09-05 77.25 82.00 77.19 80.35 0.6M
2025-09-04 78.66 80.27 77.41 77.66 0.2M
2025-09-03 80.01 81.08 78.23 78.42 0.5M
2025-09-02 80.61 81.65 79.10 79.94 0.6M
2025-09-01 79.01 82.87 79.01 81.22 0.8M
2025-08-29 81.89 81.89 78.20 78.68 0.2M
2025-08-28 79.54 82.23 79.54 81.08 0.1M
2025-08-26 83.40 85.18 81.53 81.85 0.2M
2025-08-25 83.11 85.22 83.11 83.83 0.2M
2025-08-22 85.29 85.40 83.36 83.70 0.2M
2025-08-21 87.19 90.47 84.28 84.97 1.6M
2025-08-20 86.98 89.15 86.73 87.19 1.0M
2025-08-19 77.64 89.47 77.62 86.39 2.7M
2025-08-18 76.50 78.26 74.17 77.03 0.8M
2025-08-14 78.49 78.83 74.19 74.60 1.7M
2025-08-13 85.50 85.50 77.03 77.78 0.7M
2025-08-12 84.31 85.56 83.00 83.94 0.4M
2025-08-11 86.94 87.00 84.50 85.23 0.9M
2025-08-08 88.60 92.65 86.00 87.18 2.3M
2025-08-07 91.60 93.51 89.05 90.75 1.3M
2025-08-06 89.10 94.42 87.25 92.71 2.4M
2025-08-05 85.99 89.33 84.30 88.61 0.8M
2025-08-04 84.49 85.93 83.70 85.20 0.1M
2025-08-01 85.33 85.33 83.50 83.76 0.2M
2025-07-31 85.12 86.50 83.90 84.34 0.5M
2025-07-30 89.07 91.72 86.71 87.29 0.5M
2025-07-29 88.45 89.66 85.72 88.96 0.9M
2025-07-28 84.00 90.27 83.61 88.44 1.4M
2025-07-25 83.70 85.94 82.03 84.19 0.8M
2025-07-24 85.37 86.48 83.01 84.02 0.8M
2025-07-23 86.49 86.49 82.79 84.79 1.0M
2025-07-22 87.01 87.09 84.20 85.71 2.1M
2025-07-21 85.15 86.81 81.76 84.14 4.2M
2025-07-18 89.38 92.72 81.55 84.40 11.8M
2025-07-17 98.71 105.26 82.09 88.12 17.7M
2025-07-16 81.60 97.80 81.00 97.24 13.0M
2025-07-15 77.93 83.60 77.93 81.50 1.9M
2025-07-14 77.07 78.50 76.50 77.22 0.3M
2025-07-11 77.44 79.50 77.07 77.87 0.5M
2025-07-10 76.52 79.31 75.30 77.57 0.6M
2025-07-09 75.85 77.56 74.55 76.52 0.3M
2025-07-08 75.52 77.13 74.63 75.03 0.2M
2025-07-07 74.26 77.77 73.34 76.82 0.6M
2025-07-04 74.98 75.63 73.35 73.90 0.2M
2025-07-03 74.80 76.26 70.80 74.33 0.5M
2025-07-02 75.72 75.72 71.25 73.38 0.3M
2025-07-01 75.86 75.86 73.79 74.19 0.4M
2025-06-30 77.89 77.89 74.40 75.13 0.1M
2025-06-27 71.51 76.39 71.51 75.51 0.5M
2025-06-26 73.11 74.33 72.19 72.75 0.1M
2025-06-25 75.00 75.00 72.86 73.55 0.3M
2025-06-24 74.60 76.50 72.80 74.05 0.7M
2025-06-23 74.99 75.43 73.34 74.11 0.1M
2025-06-20 74.70 76.96 72.39 75.43 0.6M
2025-06-19 77.00 77.00 72.14 73.86 0.3M
2025-06-18 74.78 76.50 73.44 75.01 0.2M
2025-06-17 78.00 78.20 74.23 74.86 0.1M
2025-06-16 80.16 81.45 76.63 77.85 0.2M
2025-06-13 81.77 82.00 79.53 80.25 0.2M
2025-06-12 80.40 83.00 78.76 81.88 0.3M
2025-06-11 78.98 82.47 78.50 79.73 0.2M
2025-06-10 78.56 79.23 78.00 78.28 0.1M
2025-06-09 80.71 81.95 78.00 78.73 0.3M
2025-06-06 82.01 84.38 79.06 79.84 0.4M
2025-06-05 78.36 82.27 77.27 81.11 0.2M
2025-06-04 80.65 81.80 77.20 78.35 0.2M
2025-06-03 75.57 81.43 75.57 79.14 0.5M
2025-06-02 77.16 77.16 75.21 75.53 0.1M
2025-05-30 80.65 80.65 76.10 76.68 0.1M
2025-05-29 78.01 80.73 77.52 78.02 0.1M
2025-05-28 77.01 80.82 76.04 78.19 0.2M
2025-05-27 78.98 78.98 76.99 77.29 0.1M
2025-05-26 81.65 83.93 78.28 78.65 0.2M
2025-05-23 74.88 83.70 73.87 80.27 0.7M
2025-05-22 74.20 76.00 73.30 74.51 0.1M
2025-05-21 75.21 77.50 72.48 75.46 0.1M
2025-05-20 77.38 77.96 74.70 75.15 0.2M
2025-05-19 74.01 78.60 74.01 77.38 0.2M
2025-05-16 78.69 78.69 75.24 75.58 0.1M
2025-05-15 78.54 79.40 75.92 76.38 0.2M
2025-05-14 77.64 78.95 76.19 77.52 0.2M
2025-05-13 74.00 77.25 71.95 76.20 0.2M
2025-05-12 67.05 73.50 67.05 73.14 0.1M
2025-05-09 65.10 68.47 65.00 66.35 0.1M
2025-05-08 70.30 71.00 66.00 66.24 0.1M
2025-05-07 65.00 70.51 64.00 68.58 0.2M
2025-05-06 68.01 68.56 64.22 67.79 0.2M
2025-05-05 69.03 70.17 67.45 68.30 0.0M
2025-05-02 71.70 71.70 67.44 69.04 0.0M
2025-04-30 65.13 72.20 65.13 70.05 0.1M
2025-04-29 67.28 70.05 67.28 68.20 0.1M
2025-04-28 67.01 68.47 66.00 67.29 0.0M
2025-04-25 71.04 73.45 66.50 67.99 0.3M
2025-04-24 71.93 72.50 70.30 71.04 0.1M
2025-04-23 71.76 74.50 70.25 70.67 0.1M
2025-04-22 70.68 72.50 69.24 71.06 0.1M
2025-04-21 71.39 73.50 68.32 69.24 0.2M
2025-04-17 69.91 73.95 69.64 71.39 0.1M
2025-04-16 68.22 72.39 67.00 71.11 0.4M
2025-04-15 59.99 69.27 59.01 66.94 0.3M
2025-04-11 61.50 61.50 58.54 58.88 0.1M
2025-04-09 57.10 61.61 55.67 58.96 0.2M
2025-04-08 59.00 59.00 55.69 57.27 0.1M
2025-04-07 56.89 58.00 54.31 56.52 0.1M
2025-04-04 60.74 61.99 58.60 59.40 0.2M
2025-04-03 61.00 62.55 60.00 61.38 0.1M
2025-04-02 64.79 64.79 60.45 61.62 0.1M
2025-04-01 62.49 65.00 62.05 62.96 0.1M
2025-03-28 64.91 67.00 58.00 60.42 0.3M
2025-03-27 64.16 68.88 63.28 64.17 0.2M
2025-03-26 61.99 65.79 61.30 62.61 0.7M
2025-03-25 54.85 62.00 53.69 60.34 0.5M
2025-03-24 48.61 57.77 48.30 54.74 0.6M
2025-03-21 48.25 49.30 47.64 48.59 0.4M
2025-03-20 47.94 50.79 47.15 47.75 0.3M
2025-03-19 45.50 49.00 45.49 46.96 0.4M
2025-03-18 44.89 46.67 44.00 44.83 0.3M
2025-03-17 49.61 51.14 42.60 46.20 0.5M
2025-03-13 50.21 50.98 49.10 49.46 0.2M
2025-03-12 51.58 52.71 50.07 50.57 0.1M
2025-03-11 52.51 53.64 49.70 51.57 0.5M
2025-03-10 54.99 55.02 51.41 52.96 0.2M
2025-03-07 55.00 55.29 53.40 54.09 0.1M
2025-03-06 55.26 56.75 54.32 54.71 0.1M
2025-03-05 54.45 56.00 53.50 55.19 0.1M
2025-03-04 54.01 54.75 52.60 53.38 0.2M
2025-03-03 54.41 57.00 52.02 54.07 0.2M
2025-02-28 60.09 60.09 53.42 54.70 0.6M
2025-02-27 63.06 64.90 58.55 59.27 0.2M
2025-02-25 64.51 65.93 61.43 63.35 0.1M
2025-02-24 68.19 68.20 63.59 64.64 0.1M
2025-02-21 67.95 68.72 66.39 67.70 0.1M
2025-02-20 67.20 70.03 65.25 66.94 0.3M
2025-02-19 62.94 67.50 62.41 66.38 0.1M
2025-02-18 58.64 64.36 52.98 62.29 0.4M
2025-02-17 71.50 72.91 57.25 57.54 0.9M
2025-02-14 72.00 73.97 69.08 71.56 0.1M
2025-02-13 69.26 72.69 68.99 72.10 0.2M
2025-02-12 70.83 70.93 68.34 69.15 0.1M
2025-02-11 74.67 74.67 69.47 70.91 0.3M
2025-02-10 77.19 77.19 72.02 73.29 0.1M
2025-02-07 76.00 79.03 75.51 75.95 0.2M
2025-02-06 73.00 75.25 72.70 74.85 0.3M
2025-02-05 71.45 72.69 70.00 71.78 0.2M
2025-02-04 69.00 72.00 69.00 70.70 0.2M
2025-02-03 71.39 71.70 68.87 71.44 0.1M
2025-02-01 72.98 75.49 71.00 71.42 0.2M
2025-01-31 67.67 72.25 67.00 71.10 0.2M
2025-01-30 67.69 68.84 66.60 67.29 0.2M
2025-01-29 68.15 70.50 66.51 67.05 0.3M
2025-01-28 72.01 72.90 68.05 69.16 0.2M
2025-01-27 75.37 75.37 71.00 72.36 0.3M
2025-01-24 79.96 79.96 74.06 75.38 0.3M
2025-01-23 78.88 80.00 77.50 78.70 0.1M
2025-01-22 78.17 79.50 75.12 78.56 0.5M
2025-01-21 80.29 80.99 77.27 78.10 0.3M
2025-01-20 80.00 82.00 80.00 80.20 0.3M
2025-01-17 78.60 79.99 77.90 79.60 0.5M
2025-01-16 76.54 78.40 75.00 77.92 0.4M
2025-01-15 72.35 76.00 71.05 75.63 0.9M
2025-01-14 68.13 71.50 68.00 70.99 0.3M
2025-01-13 65.09 71.79 63.15 67.38 0.7M
2025-01-10 65.50 65.76 64.10 65.20 0.4M
2025-01-09 65.32 65.90 64.00 65.37 0.2M
2025-01-08 66.49 67.00 64.35 64.84 0.4M
2025-01-07 67.79 67.79 64.99 65.83 0.4M
2025-01-06 69.70 70.01 65.01 66.00 0.4M
2025-01-03 74.19 74.24 69.70 70.06 0.6M
2025-01-02 73.99 74.85 73.00 73.44 0.4M
2025-01-01 74.70 75.53 72.51 73.99 0.4M