MRC Exim

MRCE
🏛️ india →
42.00
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 60.00 65.90 57.60 65.05 0.1M
2022-12-29 57.60 61.80 57.60 59.95 0.0M
2022-12-28 62.50 62.50 59.10 60.75 0.0M
2022-12-27 61.80 61.80 61.30 61.65 0.0M
2022-12-26 65.85 65.85 58.00 59.60 0.0M
2022-12-23 60.80 65.85 57.20 60.15 0.0M
2022-12-22 60.95 62.00 56.00 60.45 0.0M
2022-12-21 63.00 63.95 60.00 61.30 0.1M
2022-12-20 64.90 64.90 61.00 63.40 0.1M
2022-12-19 62.40 63.35 60.00 62.90 0.1M
2022-12-16 61.20 62.85 59.00 62.40 0.0M
2022-12-15 61.85 63.75 61.10 63.75 0.0M
2022-12-14 62.40 65.50 62.00 62.00 0.0M
2022-12-13 66.50 66.50 61.00 61.60 0.0M
2022-12-12 61.55 64.80 61.55 64.65 0.0M
2022-12-09 63.00 65.70 62.25 64.50 0.0M
2022-12-08 67.95 67.95 61.00 64.40 0.1M
2022-12-07 69.50 69.50 65.45 65.60 0.0M
2022-12-06 66.05 72.75 66.05 69.00 0.0M
2022-12-05 65.05 72.00 65.05 72.00 0.0M
2022-12-02 65.35 69.25 65.35 68.10 0.0M
2022-12-01 67.80 67.80 64.30 64.30 0.0M
2022-11-30 67.50 67.80 67.50 67.80 0.0M
2022-11-29 70.60 70.60 64.25 67.50 0.0M
2022-11-28 74.75 74.75 68.00 69.30 0.0M
2022-11-25 72.00 73.85 71.50 73.40 0.0M
2022-11-24 75.40 75.40 71.00 73.20 0.0M
2022-11-23 74.20 75.60 73.30 75.40 0.0M
2022-11-22 76.00 78.00 73.60 75.50 0.0M
2022-11-21 75.00 75.00 72.05 73.40 0.1M
2022-11-18 67.95 71.50 66.05 71.40 0.1M
2022-11-17 69.70 69.70 63.35 65.00 0.0M
2022-11-16 70.75 71.45 68.05 69.50 0.1M
2022-11-15 71.35 71.40 66.00 68.95 0.1M
2022-11-14 67.00 70.00 66.50 66.85 0.0M
2022-11-11 63.60 64.80 61.00 64.80 0.1M
2022-11-10 60.50 62.50 60.05 61.45 0.0M
2022-11-09 55.55 62.45 54.75 60.90 0.1M
2022-11-07 57.65 59.50 57.25 58.65 0.1M
2022-11-04 62.40 62.40 60.05 60.05 0.0M
2022-11-03 62.10 63.00 60.00 60.20 0.1M
2022-11-02 60.60 60.60 60.60 60.60 0.0M
2022-11-01 62.50 62.50 57.15 60.70 0.0M
2022-10-31 60.00 60.90 58.20 60.90 0.0M
2022-10-28 63.80 63.85 59.00 60.75 0.1M
2022-10-27 56.15 63.00 56.15 59.40 0.2M
2022-10-24 60.00 63.00 60.00 61.00 0.0M
2022-10-21 56.55 60.70 56.55 60.05 0.0M
2022-10-20 56.90 60.60 54.05 60.60 0.0M
2022-10-19 56.95 61.50 54.25 60.05 0.1M
2022-10-18 57.60 57.60 57.60 57.60 0.0M
2022-10-17 64.00 64.00 64.00 64.00 0.0M
2022-10-14 58.75 58.75 58.75 58.75 0.0M
2022-10-13 53.75 58.25 53.10 58.25 0.0M
2022-10-12 56.90 59.00 56.90 59.00 0.0M
2022-10-11 54.25 59.30 54.10 57.70 0.0M
2022-10-10 54.45 59.95 54.45 59.95 0.0M
2022-10-07 59.95 61.40 57.85 60.50 0.0M
2022-09-30 60.85 60.85 60.85 60.85 0.0M
2022-09-29 59.75 59.85 57.00 59.85 0.0M
2022-09-28 60.00 60.00 56.10 59.95 0.0M
2022-09-27 64.00 64.00 59.05 59.05 0.0M
2022-09-26 58.85 62.00 58.85 62.00 0.0M
2022-09-23 61.90 61.90 61.90 61.90 0.0M
2022-09-22 56.25 60.80 56.20 60.80 0.0M
2022-09-21 59.15 59.15 59.15 59.15 0.0M
2022-09-20 65.40 65.40 62.25 62.25 0.0M
2022-09-15 65.50 65.50 65.50 65.50 0.0M
2022-09-14 64.70 64.80 64.70 64.80 0.0M
2022-09-13 66.00 66.00 66.00 66.00 0.0M
2022-09-12 62.35 64.75 62.35 63.55 0.0M
2022-09-09 62.70 65.90 62.70 65.60 0.0M
2022-09-08 65.00 66.15 60.25 65.95 0.0M
2022-09-07 63.55 63.55 63.20 63.20 0.0M
2022-09-06 66.75 66.75 65.70 66.50 0.0M
2022-09-05 68.50 69.20 64.60 69.15 0.1M
2022-09-02 64.30 67.90 64.25 67.00 0.0M
2022-09-01 65.35 67.00 62.30 67.00 0.0M
2022-08-30 62.80 65.75 61.30 65.35 0.0M
2022-08-29 59.75 62.80 59.75 62.80 0.0M
2022-08-26 61.35 65.95 61.35 62.85 0.0M
2022-08-25 64.55 64.55 64.55 64.55 0.0M
2022-08-24 65.55 67.90 65.30 67.90 0.0M
2022-08-23 68.70 70.80 68.70 68.70 0.0M
2022-08-22 65.50 72.30 65.50 72.30 0.1M
2022-08-18 66.25 68.90 66.25 68.90 0.0M
2022-08-17 66.95 66.95 66.95 66.95 0.0M
2022-08-16 66.05 68.50 64.65 65.10 0.0M
2022-08-12 65.20 68.45 63.70 68.00 0.1M
2022-08-11 63.00 66.00 63.00 65.20 0.0M
2022-08-10 59.40 63.05 57.55 62.90 0.0M
2022-08-08 58.25 64.35 58.25 60.05 0.1M
2022-08-05 61.30 61.30 61.30 61.30 0.0M
2022-08-04 67.95 68.00 63.15 64.50 0.0M
2022-08-03 66.45 66.45 66.45 66.45 0.0M
2022-08-02 66.50 69.90 66.45 69.90 0.0M
2022-08-01 70.00 70.00 69.30 69.90 0.0M
2022-07-29 67.00 67.05 67.00 67.05 0.0M
2022-07-28 64.40 64.40 64.40 64.40 0.0M
2022-07-27 61.70 62.45 57.50 62.45 0.0M
2022-07-26 56.70 61.30 56.70 60.00 0.1M
2022-07-25 59.65 59.65 59.65 59.65 0.0M
2022-07-22 62.75 62.75 62.75 62.75 0.0M
2022-07-21 66.05 66.05 66.05 66.05 0.0M
2022-07-20 69.50 69.50 69.50 69.50 0.0M
2022-07-19 73.10 73.15 73.10 73.15 0.0M
2022-07-18 71.90 72.50 71.25 72.50 0.0M
2022-07-15 70.05 72.50 70.00 70.00 0.0M
2022-07-14 72.95 72.95 72.95 72.95 0.0M
2022-07-13 66.30 71.85 65.75 71.15 0.0M
2022-07-12 67.85 72.45 67.80 68.45 0.0M
2022-07-11 75.00 75.00 71.25 71.35 0.0M
2022-07-08 73.45 76.80 73.20 75.00 0.0M
2022-07-07 75.00 78.50 72.75 77.05 0.0M
2022-07-06 80.00 80.00 76.30 76.55 0.0M
2022-07-05 80.30 80.30 80.30 80.30 0.0M
2022-07-04 79.40 81.05 77.70 78.40 0.0M
2022-07-01 75.10 82.00 74.75 81.50 0.0M
2022-06-30 81.85 81.85 78.00 78.55 0.0M
2022-06-29 78.65 81.90 78.65 80.75 0.0M
2022-06-28 79.60 82.95 79.60 80.45 0.0M
2022-06-27 74.50 79.80 74.50 79.30 0.1M
2022-06-24 73.60 77.30 73.60 77.05 0.0M
2022-06-23 79.00 79.40 74.25 75.40 0.0M
2022-06-22 71.30 77.10 71.25 77.10 0.1M
2022-06-21 73.45 73.45 73.45 73.45 0.0M
2022-06-20 75.95 76.00 73.40 74.20 0.0M
2022-06-17 79.00 79.00 74.05 77.25 0.1M
2022-06-16 72.00 76.10 70.80 76.00 0.1M
2022-06-15 67.30 73.65 67.30 72.50 0.0M
2022-06-14 65.50 70.15 65.50 70.15 0.0M
2022-06-13 66.55 70.95 66.55 68.75 0.0M
2022-06-10 63.00 69.55 62.95 69.55 0.1M
2022-06-09 66.85 66.85 66.25 66.25 0.0M
2022-06-08 64.75 69.70 64.75 69.70 0.0M
2022-06-07 68.75 68.75 67.45 67.55 0.0M
2022-06-06 65.45 71.20 64.50 71.00 0.1M
2022-06-03 65.00 68.70 63.50 67.85 0.0M
2022-06-02 63.50 65.65 63.50 65.65 0.1M
2022-06-01 60.00 62.55 59.95 62.55 0.2M
2022-05-31 54.55 59.85 54.25 59.65 0.2M
2022-05-30 57.00 57.00 57.00 57.00 0.0M
2022-05-27 53.50 56.50 53.15 56.50 0.0M
2022-05-26 52.85 56.40 52.85 54.60 0.0M
2022-05-25 55.65 55.65 55.60 55.60 0.0M
2022-05-24 56.10 58.40 55.85 58.40 0.0M
2022-05-23 57.05 58.80 56.10 58.75 0.0M
2022-05-20 55.35 58.95 54.80 58.90 0.0M
2022-05-19 56.00 60.25 55.05 57.40 0.1M
2022-05-18 54.40 58.95 53.85 57.85 0.1M
2022-05-17 59.15 61.00 56.20 56.65 0.2M
2022-05-16 57.10 62.75 56.85 59.15 0.0M
2022-05-13 57.00 62.00 57.00 59.80 0.0M
2022-05-12 55.10 60.90 55.10 60.00 0.0M
2022-05-11 57.00 60.00 55.75 58.00 0.0M
2022-05-10 58.55 61.90 58.55 58.55 0.0M
2022-05-06 58.65 64.00 58.65 61.60 0.0M
2022-05-05 59.90 66.00 59.90 61.70 0.1M
2022-05-04 63.05 63.05 63.05 63.05 0.0M
2022-05-02 66.50 66.50 66.35 66.35 0.0M
2022-04-28 63.55 69.95 63.55 69.80 0.1M
2022-04-27 67.00 67.00 66.80 66.85 0.0M
2022-04-26 70.30 70.30 70.30 70.30 0.0M
2022-04-22 70.60 70.60 70.45 70.45 0.0M
2022-04-21 68.85 68.85 68.85 68.85 0.0M
2022-04-19 69.90 69.90 69.90 69.90 0.0M
2022-04-18 70.00 70.10 69.80 70.00 0.1M
2022-04-13 72.00 72.10 72.00 72.05 0.0M
2022-04-12 68.05 71.50 65.35 70.00 0.2M
2022-04-08 67.00 68.75 67.00 68.75 0.0M
2022-04-07 68.75 68.80 68.40 68.80 0.1M
2022-04-06 62.95 66.00 62.95 66.00 0.1M
2022-04-05 63.80 63.85 63.00 63.00 0.0M
2022-04-04 61.25 62.40 61.00 62.40 0.1M
2022-04-01 60.75 60.75 60.75 60.75 0.0M
2022-03-31 58.00 58.50 54.65 58.50 0.0M
2022-03-30 57.50 57.50 57.50 57.50 0.0M
2022-03-29 57.50 57.50 53.55 55.65 0.0M
2022-03-28 51.00 54.90 51.00 54.90 0.1M
2022-03-25 53.65 53.65 53.65 53.65 0.0M
2022-03-24 56.45 56.45 56.45 56.45 0.0M
2022-03-23 64.75 64.75 58.75 59.40 0.1M
2022-03-22 60.15 61.80 60.15 61.80 0.0M
2022-03-21 63.30 63.30 63.30 63.30 0.0M
2022-03-17 56.10 61.00 56.10 60.40 0.0M
2022-03-16 55.55 59.00 55.55 59.00 0.0M
2022-03-14 57.00 57.95 57.00 57.95 0.0M
2022-03-11 53.00 57.00 52.75 57.00 0.0M
2022-03-10 55.00 55.25 55.00 55.25 0.0M
2022-03-09 50.35 52.95 50.35 52.95 0.0M
2022-03-08 52.80 53.00 52.80 53.00 0.0M
2022-03-07 52.85 54.95 52.85 54.95 0.0M
2022-03-04 55.50 55.60 55.50 55.60 0.0M
2022-03-03 54.00 54.65 50.90 54.65 0.1M
2022-03-02 48.90 53.50 48.90 53.50 0.0M
2022-02-28 49.60 51.45 49.60 51.45 0.0M
2022-02-25 50.50 51.50 50.50 51.50 0.0M
2022-02-24 47.50 50.15 47.05 49.75 0.1M
2022-02-22 50.95 50.95 49.00 49.50 0.1M
2022-02-21 46.70 48.70 46.65 48.70 0.1M
2022-02-18 46.00 46.50 46.00 46.50 0.0M
2022-02-17 44.10 44.50 44.10 44.50 0.0M
2022-02-16 41.90 43.25 41.90 43.00 0.0M
2022-02-15 38.35 41.25 38.25 41.25 0.1M
2022-02-14 38.25 40.90 38.25 39.70 0.0M
2022-02-11 39.55 40.15 39.55 39.75 0.0M
2022-02-10 37.80 38.25 37.35 38.25 0.0M
2022-02-09 36.70 36.70 36.70 36.70 0.0M
2022-02-08 33.75 35.25 33.25 35.25 0.1M
2022-02-07 32.55 33.75 32.55 33.75 0.0M
2022-02-04 31.50 32.25 31.50 32.25 0.1M
2022-02-03 30.60 30.90 30.00 30.80 0.1M
2022-02-02 28.75 29.50 28.75 29.50 0.1M
2022-02-01 26.50 28.70 26.50 28.70 0.1M
2022-01-31 25.25 27.40 25.25 27.40 0.1M
2022-01-28 25.25 26.60 25.25 26.15 0.0M
2022-01-27 25.95 25.95 25.95 25.95 0.0M
2022-01-25 25.00 25.00 25.00 25.00 0.0M
2022-01-24 22.90 24.00 22.90 24.00 0.2M
2022-01-21 23.65 23.75 22.40 23.75 0.1M
2022-01-20 20.60 22.70 20.60 22.65 0.1M
2022-01-19 21.90 22.90 21.00 21.65 0.1M
2022-01-18 21.95 23.95 21.85 21.90 0.1M
2022-01-17 24.25 24.95 23.00 23.00 0.1M
2022-01-14 23.50 24.00 23.50 24.00 0.0M
2022-01-13 25.25 25.25 24.70 24.70 0.0M
2022-01-12 26.25 26.25 26.00 26.00 0.0M
2022-01-11 24.45 25.45 24.00 25.05 0.1M
2022-01-10 22.85 24.30 22.85 24.25 0.0M
2022-01-07 23.30 23.30 23.00 23.30 0.0M
2022-01-06 21.25 22.30 21.25 22.20 0.1M
2022-01-05 20.00 21.25 19.50 21.25 0.0M
2022-01-04 20.85 20.85 19.25 20.25 0.1M
2022-01-03 19.10 20.00 19.10 19.90 0.1M