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
2024-12-31 22.50 25.00 22.50 25.00 0.0M
2024-12-27 26.25 26.25 26.25 26.25 0.0M
2024-12-17 26.25 26.25 26.25 26.25 0.0M
2024-12-13 25.00 27.70 25.00 27.70 0.0M
2024-12-09 26.56 26.56 26.56 26.56 0.0M
2024-12-06 26.56 26.56 26.56 26.56 0.0M
2024-12-04 25.60 27.39 25.60 27.39 0.0M
2024-12-02 24.90 26.00 24.90 25.60 0.0M
2024-11-29 25.00 25.00 25.00 25.00 0.0M
2024-11-22 26.80 26.80 26.50 26.50 0.0M
2024-11-21 27.99 27.99 27.50 27.50 0.1M
2024-11-19 28.60 28.60 28.60 28.60 0.0M
2024-11-18 28.60 28.60 28.60 28.60 0.0M
2024-11-13 29.05 29.05 28.65 28.65 0.0M
2024-11-08 29.70 32.00 29.40 32.00 0.0M
2024-11-06 32.00 33.20 30.65 30.80 0.0M
2024-11-05 31.95 32.00 31.95 32.00 0.0M
2024-10-31 29.95 30.48 29.95 30.48 0.0M
2024-10-30 28.50 28.50 28.50 28.50 0.0M
2024-10-29 28.50 28.50 28.50 28.50 0.0M
2024-10-28 28.50 28.50 28.50 28.50 0.0M
2024-10-23 29.50 29.50 29.50 29.50 0.0M
2024-10-18 29.50 29.50 29.50 29.50 0.0M
2024-10-04 29.00 30.60 29.00 30.54 0.0M
2024-10-03 30.10 30.10 28.51 28.70 0.0M
2024-09-27 31.20 31.20 31.20 31.20 0.0M
2024-09-26 34.85 34.85 31.20 31.20 0.0M
2024-09-25 29.95 30.25 29.90 30.25 0.0M
2024-09-23 29.60 29.60 28.50 28.70 0.0M
2024-09-20 29.65 29.65 29.65 29.65 0.0M
2024-09-19 29.50 30.50 29.50 29.63 0.0M
2024-09-17 30.20 30.96 30.20 30.96 0.0M
2024-09-13 32.20 32.20 32.00 32.00 0.0M
2024-09-11 31.00 31.00 31.00 31.00 0.0M
2024-09-10 31.00 31.00 31.00 31.00 0.0M
2024-09-09 30.50 30.50 30.00 30.00 0.0M
2024-09-06 31.00 31.00 31.00 31.00 0.0M
2024-09-05 33.40 33.40 32.00 32.00 0.0M
2024-09-03 32.70 33.11 32.70 33.00 0.0M
2024-08-30 32.70 32.70 32.65 32.68 0.0M
2024-08-29 32.70 32.70 32.70 32.70 0.0M
2024-08-28 32.50 33.40 32.34 32.52 0.0M
2024-08-27 33.78 34.00 33.70 34.00 0.0M
2024-08-26 34.99 34.99 33.10 33.12 0.0M
2024-08-23 33.00 33.80 33.00 33.75 0.0M
2024-08-22 33.80 33.80 32.50 33.00 0.0M
2024-08-21 33.80 33.80 33.80 33.80 0.0M
2024-08-19 34.55 34.60 34.53 34.53 0.0M
2024-08-16 34.90 35.00 34.40 34.53 0.0M
2024-08-14 34.25 34.30 34.10 34.10 0.0M
2024-08-13 35.45 35.50 34.10 34.10 0.0M
2024-08-12 34.30 35.59 34.30 35.15 0.0M
2024-08-09 38.85 38.85 37.00 37.00 0.0M
2024-08-07 37.00 38.75 37.00 37.20 0.0M
2024-08-06 36.45 36.45 36.45 36.45 0.0M
2024-08-05 34.15 38.35 34.15 38.20 0.0M
2024-08-02 38.88 38.88 37.50 38.40 0.0M
2024-08-01 37.16 37.16 37.16 37.16 0.0M
2024-07-31 37.15 37.89 37.15 37.16 0.0M
2024-07-30 38.98 38.98 38.98 38.98 0.0M
2024-07-29 37.95 37.99 37.15 37.43 0.0M
2024-07-26 38.65 39.70 37.95 37.95 0.0M
2024-07-25 38.10 39.60 38.10 38.65 0.0M
2024-07-23 38.99 39.90 37.65 39.85 0.1M
2024-07-22 38.00 38.00 37.15 37.20 0.0M
2024-07-19 38.00 39.20 37.21 38.67 0.0M
2024-07-18 39.65 40.00 38.51 39.17 0.0M
2024-07-16 39.00 39.65 38.38 39.65 0.0M
2024-07-15 38.83 39.10 38.83 39.10 0.0M
2024-07-12 40.34 40.34 38.61 38.83 0.1M
2024-07-11 38.15 40.50 38.10 40.34 0.1M
2024-07-10 40.00 40.00 36.85 38.00 0.1M
2024-07-09 40.54 40.85 40.05 40.13 0.0M
2024-07-08 44.00 44.00 41.00 42.09 0.1M
2024-07-05 42.15 43.03 41.00 43.03 0.1M
2024-07-04 43.10 43.25 42.30 42.46 0.1M
2024-07-03 42.92 43.50 42.20 42.95 0.1M
2024-07-02 44.98 45.50 44.00 44.00 0.1M
2024-07-01 45.89 45.89 43.00 43.14 0.2M
2024-06-28 42.20 46.98 42.20 45.89 0.2M
2024-06-27 45.00 49.00 42.15 44.31 1.0M
2024-06-26 47.51 47.51 47.51 47.51 0.0M
2024-06-25 50.01 50.01 50.01 50.01 0.0M
2024-06-24 52.64 52.64 52.64 52.64 0.0M
2024-06-21 55.41 55.41 55.41 55.41 0.0M
2024-06-20 60.29 60.29 54.55 58.32 1.1M
2024-06-19 57.42 57.42 57.42 57.42 0.0M
2024-06-18 54.69 54.69 54.69 54.69 0.0M
2024-06-14 52.09 52.09 52.09 52.09 0.1M
2024-06-13 49.61 49.61 49.61 49.61 0.1M
2024-06-12 45.00 47.25 45.00 47.25 1.0M