MPDLLtd

MPDL
🏛️ india →
40.81
Last Update: 2025-09-29
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
2023-12-29 46.89 46.89 46.89 46.89 0.0M
2023-12-28 48.81 49.00 47.84 47.84 0.0M
2023-12-27 48.81 48.81 48.81 48.81 0.0M
2023-12-26 49.25 50.23 49.25 49.80 0.0M
2023-12-22 50.25 50.25 49.25 49.25 0.0M
2023-12-21 50.25 50.25 50.25 50.25 0.0M
2023-12-20 49.35 51.25 49.35 49.36 0.0M
2023-12-19 50.40 50.40 50.35 50.35 0.0M
2023-12-18 49.99 49.99 49.99 49.99 0.0M
2023-12-15 50.96 50.97 49.01 49.01 0.0M
2023-12-14 49.98 49.98 49.98 49.98 0.0M
2023-12-13 49.11 49.11 48.15 49.00 0.0M
2023-12-12 46.28 48.15 46.28 48.15 0.0M
2023-12-11 48.16 48.16 47.20 47.21 0.0M
2023-12-08 49.00 49.00 48.16 48.16 0.0M
2023-12-07 49.14 49.14 49.14 49.14 0.0M
2023-12-06 52.10 52.10 50.14 50.14 0.0M
2023-12-05 51.16 51.16 51.16 51.16 0.0M
2023-12-04 52.20 52.20 52.20 52.20 0.0M
2023-12-01 49.72 49.72 49.72 49.72 0.0M
2023-11-30 47.36 47.36 47.36 47.36 0.0M
2023-11-29 45.11 45.11 45.11 45.11 0.0M
2023-11-28 42.85 42.97 42.85 42.97 0.0M
2023-11-24 44.25 44.36 40.14 40.93 0.0M
2023-11-23 42.25 42.25 40.20 42.25 0.0M
2023-11-22 42.21 42.21 38.19 40.24 0.0M
2023-11-21 40.20 40.20 40.20 40.20 0.0M
2023-11-20 38.29 38.29 38.29 38.29 0.0M
2023-11-17 36.47 36.47 36.47 36.47 0.0M
2023-11-16 34.74 34.74 34.74 34.74 0.0M
2023-11-15 33.09 33.09 33.09 33.09 0.0M
2023-11-13 31.54 32.28 29.50 31.52 0.0M
2023-11-12 32.19 32.19 29.15 30.71 0.0M
2023-11-10 30.65 30.66 30.65 30.66 0.0M
2023-11-09 30.50 30.59 27.70 29.20 0.0M
2023-11-08 29.13 29.14 29.13 29.14 0.0M
2023-11-07 26.90 27.77 26.90 27.77 0.0M
2023-11-06 25.90 26.62 24.80 26.45 0.0M
2023-11-03 23.20 25.36 23.20 25.36 0.0M
2023-11-02 22.51 24.50 22.51 24.16 0.0M
2023-11-01 23.89 23.89 23.10 23.41 0.0M
2023-10-31 23.89 23.89 23.89 23.89 0.0M
2023-10-30 24.90 24.90 24.00 24.50 0.0M
2023-10-27 25.45 25.80 24.24 24.31 0.0M
2023-10-26 25.56 26.72 25.42 25.44 0.0M
2023-10-25 26.04 27.89 26.04 26.75 0.0M
2023-10-23 29.42 29.42 27.40 27.41 0.0M
2023-10-20 28.00 28.90 26.71 28.84 0.0M
2023-10-19 27.60 27.89 26.61 27.85 0.0M
2023-10-18 28.89 28.89 26.80 27.70 0.0M
2023-10-17 26.86 27.52 26.86 27.52 0.0M
2023-10-16 26.90 27.60 25.80 26.21 0.0M
2023-10-13 26.61 27.79 26.60 26.60 0.0M
2023-10-12 28.40 28.40 26.60 27.88 0.0M
2023-10-11 29.00 29.00 27.98 27.98 0.0M
2023-10-10 28.60 29.75 27.60 29.45 0.0M
2023-10-09 27.99 28.99 26.94 28.40 0.0M
2023-10-06 26.15 28.59 26.15 28.35 0.0M
2023-10-05 27.29 28.85 27.00 27.51 0.0M
2023-10-04 28.42 29.89 28.42 28.42 0.0M
2023-10-03 29.91 32.31 29.91 29.91 0.0M
2023-09-29 34.78 34.78 31.48 31.48 0.0M
2023-09-28 33.13 33.13 33.13 33.13 0.0M
2023-09-27 31.56 31.56 31.56 31.56 0.0M
2023-09-26 28.72 30.97 28.52 30.06 0.0M
2023-09-25 27.14 28.52 25.56 28.16 0.0M
2023-09-22 24.81 27.26 24.81 25.96 0.0M
2023-09-21 24.65 26.50 24.65 25.19 0.0M
2023-09-20 24.49 25.79 24.49 25.44 0.0M
2023-09-18 26.06 26.06 24.40 24.44 0.0M
2023-09-15 26.96 26.97 24.50 25.55 0.0M
2023-09-14 25.14 27.37 24.34 25.22 0.0M
2023-09-13 25.45 25.45 22.66 25.14 0.0M
2023-09-12 25.00 25.00 23.09 23.50 0.0M
2023-09-11 24.50 24.50 23.14 24.10 0.0M
2023-09-08 22.21 23.90 22.21 23.35 0.0M
2023-09-07 22.94 23.90 21.28 23.63 0.0M
2023-09-06 22.99 22.99 20.75 22.94 0.0M
2023-09-05 22.45 23.61 21.89 21.96 0.0M
2023-09-04 23.85 23.85 21.06 21.47 0.0M
2023-09-01 21.26 23.93 21.26 21.69 0.0M
2023-08-31 23.39 23.39 22.00 22.31 0.0M
2023-08-30 23.00 25.25 22.15 22.90 0.0M
2023-08-29 22.79 23.20 22.79 23.00 0.0M
2023-08-28 23.00 23.00 20.43 22.00 0.0M
2023-08-25 22.90 22.90 21.14 21.90 0.0M
2023-08-24 22.99 22.99 21.85 22.04 0.0M
2023-08-23 23.46 23.46 21.60 22.99 0.0M
2023-08-22 23.00 23.00 20.75 21.36 0.0M
2023-08-21 23.25 24.00 21.33 21.64 0.0M
2023-08-18 22.90 22.90 20.02 22.33 0.0M
2023-08-17 23.29 23.29 21.02 21.45 0.0M
2023-08-16 22.50 22.50 19.27 22.29 0.0M
2023-08-14 22.20 23.45 20.00 20.65 0.0M
2023-08-11 23.49 23.49 21.80 22.20 0.0M
2023-08-10 24.00 24.00 22.62 23.49 0.0M
2023-08-09 23.90 23.90 22.07 23.25 0.0M
2023-08-08 23.50 23.50 22.05 23.12 0.0M
2023-08-07 23.79 23.79 21.51 22.12 0.0M
2023-08-04 23.80 23.80 21.55 21.73 0.0M
2023-08-03 22.99 23.00 22.50 22.50 0.0M
2023-08-02 24.00 25.00 22.00 22.18 0.0M
2023-08-01 23.92 23.92 21.70 23.54 0.0M
2023-07-31 24.00 24.00 23.00 23.00 0.0M
2023-07-28 23.50 23.50 21.83 22.93 0.0M
2023-07-27 21.25 23.20 21.25 22.96 0.0M
2023-07-26 23.00 23.00 22.51 22.51 0.0M
2023-07-25 23.21 23.80 22.31 23.58 0.0M
2023-07-24 23.39 23.99 22.50 23.90 0.0M
2023-07-21 22.56 23.49 22.02 23.13 0.0M
2023-07-20 21.69 22.97 21.69 22.37 0.0M
2023-07-19 23.00 23.26 21.60 22.13 0.0M
2023-07-18 22.97 22.97 21.50 21.71 0.0M
2023-07-17 22.00 23.48 21.50 21.53 0.0M
2023-07-14 22.50 23.00 22.00 22.01 0.0M
2023-07-13 24.50 24.50 21.60 21.78 0.0M
2023-07-12 22.98 23.62 21.88 22.55 0.0M
2023-07-11 21.00 23.45 21.00 21.48 0.0M
2023-07-10 21.90 22.23 21.75 21.82 0.0M
2023-07-07 22.00 22.00 19.50 21.92 0.0M
2023-07-06 21.70 22.59 20.52 21.08 0.0M
2023-07-05 21.10 22.64 21.10 22.60 0.0M
2023-07-04 22.69 22.69 22.69 22.69 0.0M
2023-07-03 22.88 22.88 22.00 22.69 0.0M
2023-06-30 22.99 22.99 21.65 22.89 0.0M
2023-06-28 19.70 22.42 19.70 22.00 0.0M
2023-06-27 20.17 22.34 20.17 20.77 0.0M
2023-06-26 23.60 23.60 19.80 20.58 0.0M
2023-06-23 21.50 21.95 21.50 21.50 0.0M
2023-06-22 20.70 21.90 20.65 21.10 0.0M
2023-06-21 22.50 22.50 20.57 22.37 0.0M
2023-06-20 22.00 22.00 20.17 21.92 0.0M
2023-06-19 22.00 23.00 20.05 21.63 0.0M
2023-06-16 21.30 21.50 21.00 21.50 0.0M
2023-06-15 22.00 22.00 20.22 21.30 0.0M
2023-06-14 22.98 22.98 21.20 22.12 0.0M
2023-06-13 22.43 23.09 21.60 21.81 0.0M
2023-06-12 23.60 24.90 22.00 22.01 0.0M
2023-06-09 24.89 24.89 24.00 24.44 0.0M
2023-06-08 25.85 25.85 24.00 24.06 0.0M
2023-06-07 25.00 25.49 23.50 25.00 0.0M
2023-06-06 25.25 26.00 25.00 25.00 0.0M
2023-06-05 26.24 26.99 25.00 25.26 0.0M
2023-06-02 28.70 30.75 25.49 26.24 0.0M
2023-06-01 28.95 28.98 26.35 28.32 0.0M
2023-05-31 25.80 26.35 25.80 26.35 0.0M
2023-05-30 23.16 23.97 23.16 23.96 0.0M
2023-05-29 23.14 23.99 23.14 23.16 0.0M
2023-05-26 24.50 24.50 23.10 23.10 0.0M
2023-05-25 23.50 23.63 23.50 23.50 0.0M
2023-05-24 23.27 24.49 23.27 24.45 0.0M
2023-05-23 22.75 24.10 22.60 23.35 0.0M
2023-05-22 24.10 24.96 22.56 24.86 0.0M
2023-05-19 25.10 25.10 23.90 24.07 0.0M
2023-05-18 26.00 26.00 25.00 25.53 0.0M
2023-05-17 25.97 25.97 24.13 25.97 0.0M
2023-05-16 24.16 26.45 24.16 25.97 0.0M
2023-05-15 28.05 28.79 25.10 25.77 0.0M
2023-05-12 23.50 27.68 23.50 27.49 0.0M
2023-05-11 24.00 26.02 24.00 25.57 0.0M
2023-05-10 24.47 24.99 23.25 23.66 0.0M
2023-05-09 24.84 24.84 23.20 23.22 0.0M
2023-05-08 26.38 26.38 23.07 23.16 0.0M
2023-05-05 23.60 25.00 23.60 23.99 0.0M
2023-05-04 24.35 24.35 22.00 24.24 0.0M
2023-05-03 23.80 23.80 22.18 22.26 0.0M
2023-05-02 24.05 24.75 21.25 22.14 0.0M
2023-04-28 23.70 24.20 22.65 23.00 0.0M
2023-04-27 21.20 23.08 21.20 22.00 0.0M
2023-04-26 20.25 21.30 19.84 20.99 0.0M
2023-04-25 19.50 21.50 19.50 19.75 0.0M
2023-04-24 21.25 21.25 19.10 19.97 0.0M
2023-04-21 21.15 21.25 19.50 20.51 0.0M
2023-04-20 22.90 22.90 20.27 21.48 0.0M
2023-04-19 22.15 22.15 19.95 21.74 0.0M
2023-04-18 22.00 22.23 20.01 22.15 0.0M
2023-04-17 20.85 23.25 19.50 20.21 0.0M
2023-04-13 23.99 23.99 20.25 21.50 0.0M
2023-04-12 22.65 22.65 20.62 22.48 0.0M
2023-04-11 20.00 22.92 19.51 20.60 0.0M
2023-04-10 23.36 23.36 21.31 21.31 0.0M
2023-04-06 21.43 22.42 20.36 22.34 0.0M
2023-04-05 19.50 21.42 19.50 21.42 0.0M
2023-04-03 19.00 20.40 19.00 20.40 0.0M
2023-03-31 19.01 21.00 19.01 19.43 0.0M
2023-03-29 20.01 20.01 20.01 20.01 0.0M
2023-03-28 21.06 21.06 21.06 21.06 0.0M
2023-03-27 20.97 21.06 19.06 21.06 0.0M
2023-03-24 21.96 21.96 20.03 20.06 0.0M
2023-03-23 23.00 23.00 20.90 20.92 0.0M
2023-03-22 22.97 22.97 21.85 22.00 0.0M
2023-03-21 22.99 22.99 21.00 22.97 0.0M
2023-03-20 20.39 21.99 20.39 21.99 0.0M
2023-03-17 23.70 23.70 21.46 21.46 0.0M
2023-03-16 20.85 22.86 20.71 22.58 0.0M
2023-03-15 20.01 21.80 20.00 21.79 0.0M
2023-03-14 20.81 20.81 20.81 20.81 0.0M
2023-03-13 21.60 23.73 21.60 21.72 0.0M
2023-03-10 23.65 24.83 22.60 22.60 0.0M
2023-03-09 22.47 24.82 22.47 23.65 0.0M
2023-03-08 23.65 23.65 23.65 23.65 0.0M
2023-03-06 27.40 27.40 24.80 24.80 0.0M
2023-03-03 24.92 26.15 24.29 26.10 0.0M
2023-03-02 23.80 24.91 23.80 24.91 0.0M
2023-03-01 23.73 23.73 23.72 23.73 0.0M
2023-02-28 22.15 24.15 22.15 22.60 0.0M
2023-02-27 23.00 23.00 23.00 23.00 0.0M
2023-02-24 24.00 24.00 23.10 23.10 0.0M
2023-02-23 23.50 23.50 23.00 23.50 0.0M
2023-02-22 24.50 25.45 24.05 24.10 0.0M
2023-02-21 24.50 26.10 24.30 24.50 0.0M
2023-02-20 27.55 27.55 25.10 25.10 0.0M
2023-02-17 23.80 26.25 23.80 26.25 0.0M
2023-02-16 27.00 27.00 24.70 25.00 0.0M
2023-02-15 26.45 26.45 25.45 26.00 0.0M
2023-02-14 27.35 27.35 24.75 25.20 0.0M
2023-02-13 26.05 26.05 26.05 26.05 0.0M
2023-02-10 24.85 24.85 24.80 24.85 0.0M
2023-02-09 24.25 24.25 23.15 23.70 0.0M
2023-02-08 24.45 24.50 24.00 24.05 0.0M
2023-02-07 23.50 25.00 23.50 25.00 0.0M
2023-02-06 24.65 24.65 24.65 24.65 0.0M
2023-02-03 24.00 24.70 23.55 24.70 0.0M
2023-02-02 24.95 24.95 23.25 24.75 0.0M
2023-02-01 25.70 26.70 24.45 24.45 0.0M
2023-01-31 26.70 27.45 25.70 25.70 0.0M
2023-01-30 27.75 27.75 25.40 26.70 0.0M
2023-01-27 27.90 27.90 26.65 26.70 0.0M
2023-01-25 28.95 29.80 27.10 27.90 0.0M
2023-01-24 26.65 28.50 26.40 28.50 0.0M
2023-01-23 28.90 28.90 26.20 27.15 0.0M
2023-01-20 25.25 27.55 25.25 27.55 0.0M
2023-01-19 26.00 26.30 23.90 26.25 0.0M
2023-01-18 25.05 25.05 24.00 25.05 0.0M
2023-01-17 23.85 23.90 23.75 23.90 0.0M
2023-01-16 21.60 22.80 21.60 22.80 0.0M
2023-01-13 22.50 23.45 21.60 21.75 0.0M
2023-01-12 23.75 23.80 22.20 22.50 0.0M
2023-01-11 26.30 26.30 22.65 22.95 0.0M
2023-01-10 28.35 28.35 24.40 24.40 0.0M
2023-01-09 25.50 28.00 25.50 27.10 0.0M
2023-01-06 27.70 27.70 24.50 25.50 0.0M
2023-01-05 26.20 28.50 24.15 25.20 0.0M
2023-01-04 27.65 29.20 25.45 26.20 0.0M
2023-01-03 28.60 30.90 28.25 28.25 0.0M
2023-01-02 31.80 34.20 28.10 31.35 0.1M