Modern Dairies

MDRD
🏛️ india →
43.02
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
2022-12-30 22.45 22.45 22.45 22.45 0.0M
2022-12-29 21.00 21.39 20.40 21.39 0.1M
2022-12-28 19.98 20.38 19.11 20.38 0.1M
2022-12-27 20.31 21.29 19.28 19.41 0.2M
2022-12-26 20.29 22.20 20.29 20.29 0.2M
2022-12-23 21.35 21.35 21.35 21.35 0.0M
2022-12-22 23.96 24.49 22.33 22.47 0.8M
2022-12-21 23.50 23.50 23.50 23.50 0.1M
2022-12-20 22.39 22.39 22.39 22.39 0.0M
2022-12-19 21.33 21.33 21.33 21.33 0.0M
2022-12-16 19.49 20.32 19.05 20.32 0.2M
2022-12-15 17.10 18.48 16.42 18.48 0.4M
2022-12-14 16.60 17.00 16.40 16.80 0.0M
2022-12-13 16.50 17.45 16.20 16.46 0.1M
2022-12-12 15.92 16.87 15.92 16.38 0.0M
2022-12-09 16.75 16.95 15.93 16.09 0.0M
2022-12-08 16.49 16.75 16.10 16.61 0.0M
2022-12-07 15.75 16.44 15.75 16.34 0.1M
2022-12-06 15.89 15.99 15.43 15.59 0.1M
2022-12-05 15.50 15.89 15.01 15.72 0.1M
2022-12-02 15.25 15.49 14.75 15.17 0.0M
2022-12-01 14.63 15.40 14.63 15.28 0.1M
2022-11-30 14.60 15.25 14.60 14.93 0.1M
2022-11-29 15.07 15.07 14.55 14.92 0.1M
2022-11-28 15.89 15.89 14.83 15.00 0.1M
2022-11-25 15.30 16.34 15.00 15.50 0.2M
2022-11-24 16.55 16.80 15.71 15.71 0.2M
2022-11-23 16.51 17.45 16.51 16.53 0.3M
2022-11-22 18.80 18.95 17.37 17.37 0.5M
2022-11-21 18.28 18.28 16.67 18.28 1.2M
2022-11-18 17.41 17.41 17.41 17.41 0.1M
2022-11-17 16.59 16.59 16.59 16.59 0.1M
2022-11-16 15.80 15.80 15.80 15.80 0.0M
2022-11-15 15.05 15.05 15.05 15.05 0.1M
2022-11-14 12.70 13.69 12.21 13.69 0.1M
2022-11-11 12.00 12.50 12.00 12.45 0.0M
2022-11-10 12.09 12.09 11.61 11.95 0.0M
2022-11-09 11.96 12.08 11.58 11.97 0.0M
2022-11-07 12.02 12.20 11.81 11.94 0.0M
2022-11-04 12.01 12.41 12.00 12.02 0.0M
2022-11-03 12.00 12.45 12.00 12.07 0.0M
2022-11-02 12.06 12.75 12.06 12.11 0.0M
2022-11-01 12.30 12.69 12.20 12.27 0.0M
2022-10-31 12.75 12.75 12.19 12.37 0.0M
2022-10-28 12.75 12.75 12.00 12.28 0.0M
2022-10-27 12.30 12.75 12.26 12.35 0.0M
2022-10-25 12.10 12.75 11.63 12.46 0.0M
2022-10-24 12.50 12.50 11.45 12.11 0.1M
2022-10-21 11.00 11.66 11.00 11.42 0.0M
2022-10-20 11.15 11.34 10.86 11.13 0.0M
2022-10-19 11.13 11.17 10.81 10.91 0.0M
2022-10-18 11.50 11.50 10.95 11.13 0.0M
2022-10-17 10.85 11.60 10.85 11.07 0.1M
2022-10-14 10.60 10.85 10.56 10.78 0.0M
2022-10-13 10.52 11.00 10.52 10.54 0.0M
2022-10-12 11.10 11.35 10.41 10.52 0.0M
2022-10-11 11.40 11.45 11.02 11.17 0.0M
2022-10-10 11.71 11.71 11.20 11.33 0.0M
2022-10-07 11.40 11.95 11.18 11.32 0.0M
2022-10-06 11.33 11.80 11.13 11.62 0.0M
2022-10-04 11.94 11.94 11.26 11.41 0.0M
2022-10-03 11.80 11.80 11.26 11.33 0.0M
2022-09-30 11.50 11.98 11.25 11.53 0.0M
2022-09-29 11.39 11.69 11.15 11.42 0.0M
2022-09-28 11.16 11.85 10.82 11.01 0.0M
2022-09-27 11.75 11.90 10.46 11.33 0.0M
2022-09-26 12.00 12.40 11.01 11.38 0.1M
2022-09-23 12.66 13.00 11.50 12.00 0.1M
2022-09-22 12.26 12.80 12.26 12.63 0.0M
2022-09-21 12.94 12.95 12.32 12.55 0.0M
2022-09-20 13.00 13.40 12.60 12.71 0.1M
2022-09-19 12.67 13.78 12.58 12.76 0.1M
2022-09-16 13.10 13.55 12.64 12.64 0.2M
2022-09-15 15.60 15.69 14.04 14.04 0.2M
2022-09-14 13.24 16.22 13.00 15.60 0.7M
2022-09-13 12.50 13.80 12.50 13.53 0.3M
2022-09-12 10.60 12.33 10.32 12.12 0.2M
2022-09-09 10.25 10.50 10.04 10.28 0.0M
2022-09-08 10.20 10.20 9.75 9.96 0.0M
2022-09-07 10.24 10.24 9.25 9.77 0.0M
2022-09-06 9.86 10.40 9.70 9.94 0.0M
2022-09-05 9.80 10.35 9.80 9.95 0.0M
2022-09-02 9.91 10.25 9.50 9.80 0.0M
2022-09-01 10.25 10.70 9.91 10.00 0.1M
2022-08-30 8.71 10.52 8.71 10.03 0.2M
2022-08-29 8.50 8.95 8.50 8.77 0.0M
2022-08-26 9.20 9.24 8.91 9.01 0.0M
2022-08-25 8.82 9.20 8.60 9.05 0.0M
2022-08-24 9.16 9.23 8.53 8.72 0.0M
2022-08-23 9.35 9.35 8.70 8.76 0.0M
2022-08-22 9.68 9.79 8.90 9.01 0.0M
2022-08-19 9.80 9.90 8.56 9.45 0.0M
2022-08-18 9.86 10.04 9.33 9.67 0.0M
2022-08-17 9.90 10.10 9.55 9.85 0.0M
2022-08-16 9.60 10.00 8.25 9.67 0.1M
2022-08-12 8.10 9.90 8.10 9.41 0.1M
2022-08-11 8.45 8.45 8.00 8.26 0.0M
2022-08-10 8.31 8.31 8.10 8.15 0.0M
2022-08-08 8.78 8.78 8.30 8.37 0.0M
2022-08-05 8.90 9.55 8.50 8.78 0.0M
2022-08-04 7.61 9.25 7.61 8.63 0.0M
2022-08-03 7.75 7.90 7.00 7.79 0.0M
2022-08-02 8.09 8.09 7.72 8.00 0.0M
2022-08-01 7.70 8.19 7.70 7.94 0.0M
2022-07-29 7.97 7.98 7.70 7.72 0.0M
2022-07-28 8.18 8.18 7.70 7.70 0.0M
2022-07-27 8.13 8.13 7.82 8.09 0.0M
2022-07-26 8.18 8.18 7.71 8.13 0.0M
2022-07-25 8.17 8.29 7.82 8.15 0.0M
2022-07-22 8.00 8.16 8.00 8.16 0.0M
2022-07-21 8.05 8.19 7.91 7.95 0.0M
2022-07-20 8.16 8.30 8.00 8.13 0.0M
2022-07-19 8.10 8.29 7.80 8.11 0.0M
2022-07-18 7.85 8.23 7.85 7.90 0.0M
2022-07-15 8.25 8.25 7.96 7.98 0.0M
2022-07-14 8.29 8.29 7.85 8.06 0.0M
2022-07-13 8.14 8.29 7.60 8.18 0.0M
2022-07-12 8.29 8.29 7.80 8.14 0.0M
2022-07-11 8.48 8.48 7.80 7.85 0.0M
2022-07-08 8.01 8.48 8.01 8.11 0.0M
2022-07-07 8.00 8.00 7.93 8.00 0.0M
2022-07-06 8.00 8.28 7.81 7.92 0.0M
2022-07-05 8.18 9.40 7.81 8.14 0.0M
2022-07-04 7.15 8.21 7.15 8.03 0.0M
2022-07-01 8.29 8.40 7.95 8.25 0.0M
2022-06-30 8.19 8.29 8.02 8.25 0.0M
2022-06-29 8.00 8.20 7.02 7.80 0.0M
2022-06-28 8.01 8.40 8.00 8.00 0.0M
2022-06-27 8.05 8.49 8.00 8.10 0.0M
2022-06-24 8.05 8.20 7.81 8.17 0.0M
2022-06-23 8.19 8.20 7.83 7.88 0.0M
2022-06-22 7.99 8.15 7.80 8.00 0.0M
2022-06-21 7.90 8.00 7.51 7.88 0.0M
2022-06-20 7.91 8.30 7.50 7.55 0.0M
2022-06-17 8.25 8.50 7.90 8.03 0.0M
2022-06-16 8.34 9.00 8.30 8.39 0.0M
2022-06-15 9.12 9.40 8.20 8.33 0.0M
2022-06-14 9.60 9.60 9.00 9.18 0.0M
2022-06-13 10.45 10.45 9.05 9.37 0.0M
2022-06-10 8.22 10.15 8.00 9.59 0.0M
2022-06-09 8.40 8.60 8.36 8.49 0.0M
2022-06-08 8.41 8.80 8.30 8.32 0.0M
2022-06-07 8.44 8.49 8.08 8.41 0.0M
2022-06-06 8.01 8.39 8.01 8.27 0.0M
2022-06-03 8.94 8.94 8.10 8.16 0.0M
2022-06-02 8.48 8.80 8.23 8.75 0.0M
2022-06-01 8.21 8.50 8.21 8.48 0.0M
2022-05-31 8.70 8.75 8.12 8.19 0.0M
2022-05-30 8.40 8.40 8.07 8.23 0.0M
2022-05-27 8.10 8.30 7.86 8.24 0.0M
2022-05-26 8.10 8.10 7.50 8.09 0.0M
2022-05-25 8.12 8.44 7.90 7.91 0.0M
2022-05-24 8.11 8.26 8.11 8.23 0.0M
2022-05-23 8.49 8.55 8.19 8.26 0.0M
2022-05-20 8.40 8.50 8.16 8.49 0.0M
2022-05-19 8.70 8.70 8.16 8.36 0.0M
2022-05-18 8.83 8.83 8.56 8.76 0.0M
2022-05-17 9.19 9.19 8.30 8.60 0.0M
2022-05-16 8.50 9.41 8.25 8.99 0.0M
2022-05-13 7.55 8.63 7.55 8.56 0.0M
2022-05-12 8.10 8.10 7.41 7.85 0.0M
2022-05-11 8.55 8.56 8.12 8.15 0.0M
2022-05-10 8.55 8.56 8.25 8.29 0.0M
2022-05-09 8.56 8.56 8.25 8.48 0.0M
2022-05-06 8.65 8.65 8.05 8.41 0.0M
2022-05-05 8.41 8.98 8.11 8.66 0.0M
2022-05-04 8.41 8.90 8.25 8.36 0.0M
2022-05-02 8.99 8.99 8.50 8.50 0.0M
2022-04-29 8.85 8.85 8.33 8.66 0.0M
2022-04-28 8.60 8.86 8.41 8.66 0.0M
2022-04-27 8.56 8.88 8.12 8.76 0.0M
2022-04-26 8.84 8.85 8.52 8.68 0.0M
2022-04-25 8.95 8.95 8.40 8.68 0.0M
2022-04-22 8.50 8.78 8.47 8.78 0.0M
2022-04-21 8.90 8.98 8.01 8.42 0.1M
2022-04-20 8.90 8.95 8.62 8.76 0.0M
2022-04-19 8.99 8.99 8.70 8.76 0.0M
2022-04-18 9.15 9.15 8.70 8.75 0.0M
2022-04-13 9.15 9.15 9.00 9.00 0.0M
2022-04-12 9.10 9.15 9.00 9.07 0.0M
2022-04-11 9.19 9.19 8.95 9.08 0.0M
2022-04-08 9.15 9.15 8.80 9.01 0.0M
2022-04-07 9.49 9.49 8.55 8.93 0.0M
2022-04-06 9.20 9.21 8.60 9.21 0.0M
2022-04-05 8.55 8.78 8.55 8.78 0.0M
2022-04-04 8.16 8.37 7.90 8.37 0.0M
2022-04-01 7.69 7.98 7.50 7.98 0.0M
2022-03-31 7.77 7.77 7.53 7.60 0.0M
2022-03-30 7.65 7.65 7.12 7.58 0.1M
2022-03-29 7.99 7.99 7.46 7.46 0.1M
2022-03-28 7.81 8.14 7.80 7.85 0.1M
2022-03-25 7.75 8.10 7.56 8.04 0.0M
2022-03-24 8.25 8.25 7.87 7.90 0.0M
2022-03-23 8.20 8.25 8.03 8.19 0.0M
2022-03-22 8.46 8.46 8.00 8.05 0.0M
2022-03-21 8.28 8.38 8.00 8.31 0.0M
2022-03-17 7.82 8.30 7.82 8.10 0.0M
2022-03-16 7.60 8.23 7.60 8.04 0.0M
2022-03-15 8.50 8.50 7.99 7.99 0.2M
2022-03-14 8.60 8.60 8.40 8.41 0.0M
2022-03-11 8.85 8.85 8.45 8.55 0.0M
2022-03-10 8.71 8.73 8.43 8.66 0.0M
2022-03-09 8.35 8.37 8.18 8.32 0.0M
2022-03-08 7.99 7.99 7.78 7.98 0.0M
2022-03-07 8.79 8.79 7.98 7.99 0.1M
2022-03-04 8.62 9.05 8.31 8.40 0.0M
2022-03-03 8.74 8.80 8.31 8.62 0.0M
2022-03-02 8.50 8.90 8.24 8.41 0.0M
2022-02-28 8.65 8.94 8.24 8.50 0.0M
2022-02-25 8.55 9.15 8.55 8.67 0.0M
2022-02-24 9.44 9.44 8.97 8.97 0.1M
2022-02-23 9.33 9.45 8.92 9.44 0.0M
2022-02-22 9.34 9.82 9.06 9.13 0.0M
2022-02-21 10.14 10.14 9.36 9.53 0.0M
2022-02-18 9.86 10.20 9.56 9.83 0.0M
2022-02-17 10.41 10.85 9.85 9.93 0.0M
2022-02-16 10.05 10.41 10.05 10.34 0.1M
2022-02-15 9.65 9.92 9.40 9.92 0.0M
2022-02-14 9.45 9.50 9.27 9.45 0.0M
2022-02-11 10.10 10.10 9.70 9.75 0.0M
2022-02-10 9.90 10.00 9.80 9.90 0.0M
2022-02-09 9.45 10.05 9.45 9.83 0.0M
2022-02-08 10.38 10.38 9.61 9.66 0.0M
2022-02-07 9.89 10.08 9.89 9.96 0.0M
2022-02-04 10.14 10.14 9.60 9.89 0.0M
2022-02-03 10.23 10.23 9.71 9.87 0.0M
2022-02-02 10.35 10.35 9.70 9.91 0.0M
2022-02-01 9.80 10.40 9.66 10.08 0.0M
2022-01-31 10.16 10.55 9.82 9.96 0.0M
2022-01-28 10.58 10.58 9.96 10.27 0.0M
2022-01-27 10.40 10.47 9.72 10.22 0.0M
2022-01-25 9.61 10.28 9.61 10.18 0.0M
2022-01-24 11.04 11.04 10.09 10.09 0.0M
2022-01-21 10.14 10.62 10.14 10.62 0.0M
2022-01-20 9.33 10.12 9.33 10.12 0.1M
2022-01-19 10.00 10.39 9.61 9.64 0.1M
2022-01-18 10.55 10.89 10.02 10.11 0.0M
2022-01-17 11.09 11.30 10.54 10.54 0.0M
2022-01-14 11.08 11.80 10.99 11.09 0.0M
2022-01-13 11.42 11.80 11.42 11.56 0.0M
2022-01-12 11.80 11.82 11.05 11.39 0.0M
2022-01-11 12.42 12.42 11.54 11.55 0.0M
2022-01-10 11.73 12.22 11.21 11.94 0.1M
2022-01-07 12.64 12.64 11.52 11.73 0.1M
2022-01-06 11.65 12.50 11.54 12.06 0.0M
2022-01-05 13.09 13.09 12.04 12.14 0.1M
2022-01-04 12.45 12.47 12.01 12.47 0.1M
2022-01-03 11.91 11.91 10.79 11.88 0.1M