MK Exim India

MKEX
🏛️ india →
67.94
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
2021-12-31 68.40 68.40 68.40 68.40 0.1M
2021-12-30 65.14 65.14 63.29 65.14 0.2M
2021-12-29 62.04 62.04 57.33 62.04 0.7M
2021-12-28 59.10 59.10 59.10 59.10 0.0M
2021-12-27 56.29 56.29 56.29 56.29 0.1M
2021-12-24 53.61 53.61 53.61 53.61 0.0M
2021-12-23 51.07 51.07 51.07 51.07 0.0M
2021-12-22 48.64 48.64 48.64 48.64 0.1M
2021-12-21 44.31 46.33 44.31 46.33 0.3M
2021-12-20 47.67 47.72 43.37 44.13 0.5M
2021-12-17 45.46 45.46 41.14 45.46 0.7M
2021-12-16 43.30 43.30 43.30 43.30 0.2M
2021-12-15 41.24 41.24 41.24 41.24 0.0M
2021-12-14 39.29 39.29 39.29 39.29 0.0M
2021-12-13 37.42 37.42 37.42 37.42 0.1M
2021-12-10 34.44 35.64 33.78 35.64 0.2M
2021-12-09 35.76 35.76 33.33 33.96 0.2M
2021-12-08 34.22 34.31 31.04 34.31 0.4M
2021-12-07 32.68 32.68 32.68 32.68 0.1M
2021-12-06 31.11 31.12 29.64 31.12 0.3M
2021-12-03 29.64 29.64 29.64 29.64 0.1M
2021-12-02 25.59 28.23 25.59 28.23 0.2M
2021-12-01 29.71 29.71 26.89 26.89 0.2M
2021-11-30 28.30 28.30 27.50 28.30 0.6M
2021-11-29 26.96 26.96 26.96 26.96 0.1M
2021-11-26 25.68 25.68 25.68 25.68 0.1M
2021-11-25 24.46 24.46 24.46 24.46 0.1M
2021-11-24 23.30 23.30 22.89 23.30 0.3M
2021-11-23 22.18 22.20 21.37 22.20 0.2M
2021-11-22 20.54 21.14 20.50 21.14 0.2M
2021-11-18 20.77 21.32 19.56 20.14 0.1M
2021-11-17 19.99 20.79 19.41 20.38 0.2M
2021-11-16 20.41 20.41 19.53 19.81 0.0M
2021-11-15 20.82 21.00 19.80 20.33 0.3M
2021-11-12 19.91 20.56 19.53 20.00 0.0M
2021-11-11 20.26 20.88 19.84 20.11 0.1M
2021-11-10 22.21 22.21 20.27 20.89 0.1M
2021-11-09 21.56 21.70 20.44 21.22 0.2M
2021-11-08 20.40 20.69 20.11 20.69 0.2M
2021-11-04 19.76 19.78 18.68 19.71 0.0M
2021-11-03 19.67 19.67 19.14 19.47 0.0M
2021-11-02 20.00 20.00 18.78 19.09 0.1M
2021-11-01 19.53 19.78 18.93 19.76 0.1M
2021-10-29 19.56 19.56 18.77 18.84 0.0M
2021-10-28 19.33 19.56 19.24 19.38 0.0M
2021-10-27 20.09 20.11 19.20 19.77 0.0M
2021-10-26 20.07 20.08 19.38 19.82 0.0M
2021-10-25 19.12 19.94 18.89 19.64 0.0M
2021-10-22 19.48 20.24 19.20 19.47 0.1M
2021-10-21 20.43 20.43 19.18 19.88 0.2M
2021-10-20 20.44 20.64 19.61 19.98 0.1M
2021-10-19 21.16 21.16 20.59 20.63 0.1M
2021-10-18 22.49 22.49 21.11 21.22 0.1M
2021-10-14 22.19 22.19 21.33 21.42 0.1M
2021-10-13 22.44 22.88 21.11 21.83 0.2M
2021-10-12 21.87 22.13 20.31 22.00 0.4M
2021-10-11 21.77 21.82 20.26 21.09 0.2M
2021-10-08 22.97 22.97 20.80 20.94 0.2M
2021-10-07 19.82 21.89 19.82 21.89 0.3M
2021-10-06 23.01 23.02 20.86 20.86 0.1M
2021-10-05 21.94 21.94 21.00 21.94 0.2M
2021-10-04 20.90 20.90 20.90 20.90 0.0M
2021-10-01 19.53 19.91 18.92 19.91 0.1M
2021-09-30 19.11 19.11 18.42 18.97 0.1M
2021-09-29 16.92 18.21 16.92 18.21 0.2M
2021-09-28 17.83 18.64 16.94 17.34 0.1M
2021-09-27 18.64 18.64 17.47 17.82 0.0M
2021-09-24 18.00 19.09 17.52 17.83 0.1M
2021-09-23 18.89 19.04 18.12 18.26 0.1M
2021-09-22 17.99 18.23 17.13 18.17 0.2M
2021-09-21 16.90 17.98 16.46 17.37 0.1M
2021-09-20 17.38 18.10 16.89 17.22 0.2M
2021-09-17 18.21 18.21 16.91 17.38 0.2M
2021-09-16 16.66 17.34 16.61 17.34 0.2M
2021-09-15 15.96 16.54 15.61 16.52 0.2M
2021-09-14 15.58 16.50 15.36 15.77 0.1M
2021-09-13 15.56 16.59 15.56 15.72 0.1M
2021-09-09 15.42 16.11 14.72 15.80 0.1M
2021-09-08 15.33 16.09 15.33 15.41 0.2M
2021-09-07 15.56 15.96 15.33 15.49 0.0M
2021-09-06 16.64 16.64 15.39 15.68 0.1M
2021-09-03 16.20 16.41 15.82 16.17 0.1M
2021-09-02 17.03 17.03 15.44 15.71 0.2M
2021-09-01 15.89 16.43 15.47 16.26 0.1M
2021-08-31 16.11 16.62 15.46 15.86 0.3M
2021-08-30 16.07 16.10 15.33 15.83 0.1M
2021-08-27 15.72 15.73 14.56 15.33 0.0M
2021-08-26 15.78 15.97 14.94 15.01 0.0M
2021-08-25 14.97 15.72 14.23 15.62 0.2M
2021-08-24 15.02 15.47 14.98 14.98 0.0M
2021-08-23 16.01 16.98 15.76 15.76 0.0M
2021-08-20 18.04 18.04 16.58 16.58 0.1M
2021-08-18 17.12 18.20 17.01 17.44 0.1M
2021-08-17 18.72 18.99 17.77 17.79 0.1M
2021-08-16 19.02 19.02 18.51 18.70 0.1M
2021-08-13 18.76 18.76 17.29 18.12 0.1M
2021-08-12 18.87 18.89 17.83 18.10 0.0M
2021-08-11 18.93 18.93 17.14 18.48 0.3M
2021-08-10 18.89 19.73 17.87 18.04 0.2M
2021-08-09 18.11 18.80 18.11 18.80 0.1M
2021-08-06 18.01 19.28 17.91 17.91 0.2M
2021-08-05 20.18 20.22 18.84 18.84 0.1M
2021-08-04 21.47 21.47 19.56 19.83 0.6M
2021-08-03 20.44 20.44 20.22 20.44 0.1M
2021-08-02 19.47 19.48 19.12 19.48 0.1M
2021-07-30 17.47 18.56 17.22 18.56 0.3M
2021-07-29 16.01 17.68 16.01 17.68 0.4M
2021-07-28 17.72 17.88 16.84 16.84 0.1M
2021-07-27 19.37 19.37 17.52 17.72 1.4M
2021-07-26 18.44 18.44 18.44 18.44 0.0M
2021-07-23 17.57 17.57 17.57 17.57 0.1M
2021-07-22 16.73 16.73 16.73 16.73 0.1M
2021-07-20 15.94 15.94 15.94 15.94 0.0M
2021-07-19 15.19 15.19 15.19 15.19 0.1M
2021-07-16 14.44 14.47 13.90 14.47 0.7M
2021-07-15 13.54 13.78 13.01 13.78 0.6M
2021-07-14 12.78 13.51 12.67 13.12 0.4M
2021-07-13 13.81 13.81 12.68 13.14 0.6M
2021-07-12 13.19 13.19 12.68 13.16 0.8M
2021-07-09 12.56 12.57 11.56 12.57 0.9M
2021-07-08 11.98 11.98 11.98 11.98 0.1M
2021-07-07 11.41 11.41 11.41 11.41 0.1M
2021-07-06 10.88 10.88 10.88 10.88 0.0M
2021-07-05 10.37 10.37 10.31 10.37 0.2M
2021-07-02 9.01 9.43 8.68 9.43 0.3M
2021-07-01 8.78 8.78 8.22 8.58 0.3M
2021-06-30 8.20 8.20 7.96 7.99 0.0M
2021-06-29 8.42 8.42 7.89 7.89 0.0M
2021-06-28 8.44 8.44 7.88 8.00 0.0M
2021-06-25 7.90 8.54 7.90 8.01 0.0M
2021-06-24 8.22 8.22 7.92 7.93 0.0M
2021-06-23 8.28 8.28 7.88 8.22 0.0M
2021-06-22 8.33 8.42 8.12 8.22 0.0M
2021-06-21 7.88 8.22 7.88 8.21 0.0M
2021-06-18 8.33 8.33 8.00 8.08 0.0M
2021-06-17 8.64 8.64 7.87 8.13 0.0M
2021-06-16 8.67 8.67 8.10 8.26 0.0M
2021-06-15 8.67 8.67 8.23 8.34 0.0M
2021-06-14 8.67 8.67 8.00 8.37 0.0M
2021-06-11 8.56 8.88 8.44 8.46 0.0M
2021-06-10 8.89 9.11 8.67 8.74 0.0M
2021-06-09 8.22 9.08 8.22 8.48 0.0M
2021-06-08 8.58 9.18 8.58 8.67 0.0M
2021-06-07 9.31 9.31 8.68 9.14 0.0M
2021-06-04 9.53 9.56 8.46 9.04 0.1M
2021-06-03 9.34 9.34 8.89 8.97 0.0M
2021-06-02 9.78 9.99 8.89 9.34 0.0M
2021-06-01 9.89 10.00 9.33 9.69 0.0M
2021-05-31 9.96 10.00 9.07 9.92 0.1M
2021-05-28 10.10 10.10 9.00 9.17 0.1M
2021-05-27 10.40 10.41 9.07 10.00 0.1M
2021-05-26 8.43 10.23 8.34 10.07 0.3M
2021-05-25 8.10 8.88 8.10 8.53 0.1M
2021-05-24 7.06 8.09 6.98 7.87 0.5M
2021-05-21 7.10 7.10 6.69 6.74 0.0M
2021-05-20 6.89 7.10 6.72 6.88 0.0M
2021-05-19 6.99 7.11 6.67 6.83 0.0M
2021-05-18 6.67 7.10 6.67 6.81 0.0M
2021-05-17 7.09 7.09 6.46 6.74 0.0M
2021-05-14 6.93 6.93 6.29 6.82 0.0M
2021-05-12 6.70 7.31 6.70 6.73 0.0M
2021-05-11 7.21 7.22 6.73 7.07 0.0M
2021-05-10 7.21 7.29 6.72 6.89 0.0M
2021-05-07 6.67 7.10 6.66 6.77 0.0M
2021-05-06 6.88 6.89 6.67 6.67 0.0M
2021-05-05 7.43 7.43 6.67 6.67 0.0M
2021-05-04 7.04 7.04 6.67 6.67 0.0M
2021-05-03 6.24 7.09 6.24 7.02 0.0M
2021-04-30 7.11 7.11 6.07 6.96 0.0M
2021-04-29 6.99 6.99 6.72 6.83 0.0M
2021-04-28 7.08 7.08 6.52 6.99 0.0M
2021-04-27 7.04 7.06 6.37 6.57 0.0M
2021-04-26 6.46 7.08 6.46 7.00 0.0M
2021-04-23 7.04 7.06 6.28 6.96 0.0M
2021-04-22 6.00 7.09 5.94 6.43 0.0M
2021-04-20 6.44 6.83 6.19 6.83 0.0M
2021-04-19 6.90 6.90 6.44 6.44 0.0M
2021-04-16 6.89 6.94 6.78 6.89 0.0M
2021-04-15 7.11 7.11 6.18 6.71 0.1M
2021-04-13 7.11 7.13 7.11 7.12 0.0M
2021-04-12 7.33 7.44 7.09 7.11 0.1M
2021-04-09 7.17 7.22 7.11 7.20 0.0M
2021-04-08 7.28 7.28 6.89 7.22 0.0M
2021-04-07 7.17 7.17 6.72 7.16 0.0M
2021-04-06 7.18 7.28 7.17 7.18 0.0M
2021-04-05 7.43 7.43 7.16 7.23 0.0M
2021-04-01 7.22 7.44 7.11 7.33 0.0M
2021-03-31 7.22 7.41 7.11 7.19 0.0M
2021-03-30 7.22 7.22 7.11 7.11 0.0M
2021-03-26 7.22 7.38 7.18 7.23 0.0M
2021-03-25 7.22 7.22 7.22 7.22 0.0M
2021-03-24 7.33 7.33 7.17 7.22 0.0M
2021-03-23 7.23 7.44 7.11 7.27 0.1M
2021-03-22 7.22 7.22 7.11 7.19 0.0M
2021-03-19 7.11 7.22 7.07 7.19 0.0M
2021-03-18 7.28 7.28 7.07 7.19 0.0M
2021-03-17 7.11 7.22 7.11 7.11 0.0M
2021-03-16 7.11 7.39 7.11 7.12 0.0M
2021-03-15 7.17 7.17 7.16 7.17 0.0M
2021-03-12 7.11 7.22 7.11 7.17 0.0M
2021-03-10 7.17 7.24 7.11 7.17 0.0M
2021-03-09 7.17 7.20 7.09 7.12 0.0M
2021-03-08 7.31 7.31 7.03 7.07 0.0M
2021-03-05 7.11 7.18 7.02 7.10 0.0M
2021-03-04 7.11 7.31 7.00 7.06 0.0M
2021-03-03 6.99 7.11 6.94 7.03 0.0M
2021-03-02 7.11 7.11 6.89 6.98 0.0M
2021-03-01 6.89 7.11 6.89 7.00 0.0M
2021-02-26 6.96 6.98 6.87 6.94 0.0M
2021-02-25 7.01 7.40 6.89 7.00 0.0M
2021-02-24 7.44 7.44 7.00 7.00 0.0M
2021-02-23 6.89 7.08 6.84 6.90 0.0M
2021-02-22 7.00 7.11 6.67 6.87 0.0M
2021-02-19 6.89 7.11 6.81 7.03 0.0M
2021-02-18 6.89 7.11 6.89 6.89 0.0M
2021-02-17 6.90 7.08 6.67 6.92 0.1M
2021-02-16 7.22 7.22 6.69 6.99 0.0M
2021-02-15 6.89 7.12 6.89 6.92 0.1M
2021-02-12 7.11 7.11 6.76 6.84 0.0M
2021-02-11 6.51 6.99 6.46 6.94 0.0M
2021-02-10 6.58 7.00 6.57 6.70 0.1M
2021-02-09 6.11 6.57 6.11 6.52 0.1M
2021-02-08 5.56 6.00 5.56 5.97 0.1M
2021-02-05 5.56 5.58 5.34 5.54 0.0M
2021-02-04 5.26 5.33 5.11 5.33 0.0M
2021-02-03 5.99 5.99 4.34 5.19 0.0M
2021-02-02 5.33 5.53 5.22 5.26 0.0M
2021-02-01 5.11 5.11 5.01 5.11 0.0M
2021-01-29 5.02 5.11 5.02 5.11 0.0M
2021-01-28 5.03 5.11 5.00 5.00 0.0M
2021-01-27 5.01 5.11 5.01 5.11 0.0M
2021-01-25 5.33 5.56 5.12 5.14 0.0M
2021-01-22 5.06 5.42 5.06 5.36 0.0M
2021-01-21 5.22 6.16 5.00 5.10 0.1M
2021-01-20 4.96 5.43 4.89 5.13 0.0M
2021-01-19 4.96 5.10 4.96 5.02 0.0M
2021-01-18 4.89 4.89 4.89 4.89 0.0M
2021-01-15 5.04 5.04 4.82 5.03 0.0M
2021-01-14 5.00 5.04 4.89 5.03 0.0M
2021-01-13 5.03 5.08 4.89 5.04 0.0M
2021-01-12 5.01 5.02 4.89 4.93 0.0M
2021-01-11 5.16 5.39 4.89 5.03 0.1M
2021-01-08 5.01 5.16 5.00 5.00 0.0M
2021-01-07 5.00 5.19 5.00 5.00 0.1M
2021-01-06 4.91 5.16 4.80 4.99 0.1M
2021-01-05 5.07 5.10 4.82 4.90 0.1M
2021-01-04 5.19 5.21 4.89 4.94 0.0M
2021-01-01 5.20 5.49 4.89 5.09 0.0M