Magenta Lifecare

MAGT
🏛️ india →
15.85
Last Update: 2025-09-23
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
2025-09-23 16.70 16.70 15.50 15.85 0.0M
2025-09-22 16.90 16.90 16.90 16.90 0.0M
2025-09-18 14.30 14.30 14.30 14.30 0.0M
2025-09-17 13.40 17.10 13.40 16.50 0.0M
2025-09-16 14.99 16.25 13.60 16.25 0.0M
2025-09-15 12.62 14.30 12.62 14.30 0.0M
2025-09-10 14.25 14.25 14.25 14.25 0.0M
2025-09-09 14.25 14.25 14.25 14.25 0.0M
2025-09-03 14.25 14.25 14.25 14.25 0.0M
2025-09-02 16.99 16.99 16.99 16.99 0.0M
2025-09-01 14.01 14.50 14.01 14.50 0.0M
2025-08-18 16.50 16.50 16.50 16.50 0.0M
2025-08-12 15.50 17.35 15.50 16.03 0.0M
2025-08-08 15.90 15.90 15.90 15.90 0.0M
2025-08-06 13.32 14.64 13.32 14.64 0.0M
2025-08-05 14.00 14.00 13.31 13.31 0.0M
2025-07-11 14.48 14.48 14.48 14.48 0.0M
2025-06-27 15.00 15.23 15.00 15.23 0.0M
2025-06-23 14.51 14.51 14.51 14.51 0.0M
2025-06-18 15.22 15.22 15.22 15.22 0.0M
2025-06-13 15.65 15.95 15.20 15.95 0.0M
2025-06-11 16.00 16.00 16.00 16.00 0.0M
2025-06-10 15.25 15.25 15.20 15.25 0.0M
2025-06-09 15.90 15.90 15.90 15.90 0.0M
2025-06-06 15.32 15.32 15.32 15.32 0.0M
2025-05-30 16.11 16.11 16.11 16.11 0.0M
2025-05-26 16.95 16.95 16.95 16.95 0.0M
2025-05-22 16.78 16.78 16.78 16.78 0.0M
2025-05-16 16.21 16.21 16.21 16.21 0.0M
2025-05-13 16.93 16.93 16.93 16.93 0.0M
2025-05-12 16.93 16.93 16.93 16.93 0.0M
2025-05-09 17.11 17.11 17.11 17.11 0.0M
2025-04-29 18.01 18.01 18.01 18.01 0.0M
2025-04-25 18.95 18.95 18.95 18.95 0.0M
2025-04-22 18.75 18.95 18.75 18.95 0.0M
2025-04-15 18.85 18.85 18.75 18.75 0.0M
2025-04-11 18.99 18.99 18.90 18.90 0.0M
2025-04-08 18.90 18.90 18.90 18.90 0.0M
2025-04-07 18.00 18.00 17.60 18.00 0.1M
2025-04-04 15.95 16.37 15.95 16.37 0.0M
2025-04-01 14.80 14.89 14.39 14.89 0.0M
2025-03-28 14.65 14.65 13.32 13.54 0.1M
2025-03-27 15.50 15.99 14.02 14.80 0.0M
2025-03-26 16.05 16.99 15.40 16.25 0.0M
2025-03-25 18.23 18.23 16.50 17.50 0.0M
2025-03-24 18.90 19.00 18.85 18.85 0.0M
2025-03-21 19.00 20.05 19.00 20.05 0.0M
2025-03-19 21.00 21.00 21.00 21.00 0.0M
2025-03-18 20.00 20.00 20.00 20.00 0.0M
2025-03-17 17.95 18.90 17.95 18.90 0.0M
2025-03-13 21.05 21.05 21.05 21.05 0.0M
2025-03-07 22.00 23.80 18.55 23.80 0.0M
2025-03-05 21.00 22.00 21.00 22.00 0.0M
2025-02-27 20.00 21.25 20.00 21.25 0.0M
2025-02-25 23.90 23.90 23.90 23.90 0.0M
2025-02-24 23.85 23.85 23.85 23.85 0.0M
2025-02-21 20.50 23.85 20.50 22.80 0.0M
2025-02-20 20.10 22.25 20.10 22.25 0.0M
2025-02-18 22.35 22.35 22.35 22.35 0.0M
2025-02-13 20.21 22.35 20.21 22.35 0.0M
2025-02-12 20.00 21.75 20.00 21.75 0.0M
2025-02-11 22.01 22.01 21.30 21.65 0.0M
2025-02-10 26.00 26.00 26.00 26.00 0.0M
2025-02-07 24.00 24.00 24.00 24.00 0.0M
2025-02-05 22.40 25.00 22.40 24.48 0.0M
2025-02-03 24.48 24.48 24.48 24.48 0.0M
2025-02-01 23.60 23.60 23.60 23.60 0.0M
2025-01-29 28.28 28.28 24.00 24.00 0.0M
2025-01-27 22.10 24.30 22.10 23.57 0.0M
2025-01-23 22.61 22.61 22.10 22.10 0.0M
2025-01-21 22.60 22.61 22.60 22.61 0.0M
2025-01-20 23.04 23.04 23.04 23.04 0.0M
2025-01-17 23.00 24.31 23.00 23.05 0.0M
2025-01-08 24.95 24.95 24.30 24.30 0.0M
2025-01-07 24.00 24.00 24.00 24.00 0.0M
2025-01-03 26.40 26.40 25.22 25.22 0.0M
2025-01-02 25.20 25.20 25.19 25.19 0.0M
2025-01-01 25.00 25.00 24.50 24.50 0.0M