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
2023-12-29 12.30 12.30 12.20 12.20 0.0M
2023-12-28 12.16 12.35 12.16 12.30 0.0M
2023-12-27 12.60 12.60 12.36 12.36 0.0M
2023-12-26 12.84 12.84 12.59 12.59 0.0M
2023-12-22 12.59 12.59 12.59 12.59 0.0M
2023-12-21 12.30 12.35 12.06 12.35 0.0M
2023-12-20 12.75 12.75 12.30 12.30 0.0M
2023-12-19 12.75 12.75 12.50 12.50 0.1M
2023-12-18 12.50 12.50 12.50 12.50 0.1M
2023-12-15 12.75 12.75 12.75 12.75 0.0M
2023-12-14 13.01 13.01 13.01 13.01 0.0M
2023-12-13 13.27 13.27 13.27 13.27 0.0M
2023-12-12 13.54 13.54 13.54 13.54 0.0M
2023-12-11 14.05 14.05 13.81 13.81 0.0M
2023-12-08 14.39 14.39 14.09 14.09 0.0M
2023-12-07 14.39 14.39 13.65 14.37 0.2M
2023-12-06 13.71 13.71 13.71 13.71 0.1M
2023-12-05 12.19 13.06 12.19 13.06 0.0M
2023-12-04 12.15 12.65 12.15 12.44 0.1M
2023-12-01 12.19 12.25 11.45 12.05 0.1M
2023-11-30 12.18 12.18 11.58 12.01 0.0M
2023-11-29 11.99 12.00 11.75 11.88 0.0M
2023-11-28 12.00 12.00 11.80 11.82 0.0M
2023-11-24 12.04 12.04 11.50 11.82 0.0M
2023-11-23 11.99 11.99 11.54 11.76 0.0M
2023-11-22 12.00 12.00 11.45 11.80 0.0M
2023-11-21 11.94 12.10 11.70 11.91 0.0M
2023-11-20 12.10 12.10 11.60 11.95 0.0M
2023-11-17 12.10 12.10 11.81 12.00 0.0M
2023-11-16 12.10 12.10 11.50 11.95 0.1M
2023-11-15 11.90 12.25 11.80 11.96 0.1M
2023-11-13 12.07 12.50 11.75 11.90 0.1M
2023-11-12 11.60 12.50 11.60 11.95 0.0M
2023-11-10 12.35 12.35 11.74 12.16 0.0M
2023-11-09 11.90 12.50 11.80 12.21 0.0M
2023-11-08 12.68 12.68 11.75 11.98 0.1M
2023-11-07 12.80 12.80 12.10 12.27 0.1M
2023-11-06 12.74 12.81 12.00 12.28 0.1M
2023-11-03 13.40 13.40 12.49 12.50 0.1M
2023-11-02 13.46 13.85 12.76 13.14 0.1M
2023-11-01 14.30 14.30 13.20 13.43 0.0M
2023-10-31 14.45 14.45 13.75 13.89 0.0M
2023-10-30 14.50 14.50 13.61 14.11 0.0M
2023-10-27 14.25 14.35 13.12 14.30 0.1M
2023-10-26 14.29 14.29 13.20 13.81 0.0M
2023-10-25 13.90 14.35 13.60 13.78 0.0M
2023-10-23 14.65 14.95 13.65 13.94 0.1M
2023-10-20 14.85 14.85 14.20 14.33 0.0M
2023-10-19 14.11 14.85 14.11 14.31 0.0M
2023-10-18 15.25 15.50 14.33 14.60 0.0M
2023-10-17 14.32 15.10 14.32 14.84 0.0M
2023-10-16 15.50 15.50 14.77 14.85 0.0M
2023-10-13 15.10 15.10 14.55 14.96 0.1M
2023-10-12 15.29 15.50 14.50 14.75 0.0M
2023-10-11 15.75 15.75 14.80 14.91 0.1M
2023-10-10 14.70 15.80 14.70 15.04 0.1M
2023-10-09 14.78 16.10 14.78 15.43 0.0M
2023-10-06 15.54 15.80 14.81 15.55 0.0M
2023-10-05 15.77 15.77 14.42 15.46 0.1M
2023-10-04 15.00 15.17 14.96 15.17 0.2M
2023-10-03 14.45 14.45 13.89 14.45 0.1M
2023-09-29 13.77 13.99 13.77 13.77 0.0M
2023-09-28 13.93 14.21 13.93 14.05 0.1M
2023-09-27 14.21 14.21 14.21 14.21 0.1M
2023-09-26 14.04 14.50 14.04 14.50 0.1M
2023-09-25 14.60 14.60 14.32 14.32 0.0M
2023-09-22 14.61 14.61 14.61 14.61 0.0M
2023-09-21 15.20 15.20 14.90 14.90 0.0M
2023-09-20 15.20 15.20 15.20 15.20 0.0M
2023-09-18 15.51 15.70 15.51 15.51 0.0M
2023-09-15 15.82 15.82 15.82 15.82 0.0M
2023-09-14 14.91 15.51 14.91 15.51 0.0M
2023-09-13 15.21 15.21 15.21 15.21 0.0M
2023-09-12 15.52 15.52 15.52 15.52 0.0M
2023-09-11 15.83 15.83 15.83 15.83 0.0M
2023-09-08 16.15 16.15 16.15 16.15 0.0M
2023-09-07 16.47 16.47 16.47 16.47 0.0M
2023-09-06 17.14 17.14 16.80 16.80 0.0M
2023-09-05 16.48 17.14 16.48 17.14 0.2M
2023-09-04 16.81 16.81 16.81 16.81 0.0M
2023-09-01 17.15 17.15 17.15 17.15 0.0M
2023-08-31 17.49 17.49 17.49 17.49 0.0M
2023-08-30 17.84 17.84 17.84 17.84 0.0M
2023-08-29 18.20 18.20 18.20 18.20 0.1M
2023-08-28 18.57 18.57 18.57 18.57 0.1M
2023-08-25 17.69 17.69 17.69 17.69 0.1M
2023-08-24 16.85 16.85 16.85 16.85 0.1M
2023-08-23 15.90 16.05 15.90 16.05 0.1M
2023-08-22 13.85 15.29 13.85 15.29 0.2M
2023-08-21 14.57 14.57 14.57 14.57 0.0M
2023-08-18 15.33 15.33 15.33 15.33 0.0M
2023-08-17 16.13 16.13 16.13 16.13 0.1M
2023-08-16 16.97 16.97 16.97 16.97 0.1M
2023-08-14 18.50 18.80 17.86 17.86 0.1M
2023-08-11 19.51 19.67 18.69 18.80 0.2M
2023-08-10 20.69 20.74 19.66 19.67 0.3M
2023-08-09 21.64 21.64 20.15 20.69 0.3M
2023-08-08 21.42 21.75 19.87 21.16 0.7M
2023-08-07 20.97 20.97 20.50 20.91 2.0M
2023-08-04 20.99 20.99 19.09 19.98 0.0M
2023-08-03 21.15 21.15 19.85 20.08 0.0M
2023-08-02 21.40 21.60 20.26 20.79 0.0M
2023-08-01 20.75 21.45 19.85 21.32 0.2M
2023-07-31 20.99 21.29 20.00 20.77 0.1M
2023-07-28 21.80 21.80 19.76 20.99 0.1M
2023-07-27 21.50 21.60 20.00 20.79 0.1M
2023-07-26 21.00 21.17 19.25 20.99 0.1M
2023-07-25 18.90 20.21 18.29 20.17 0.1M
2023-07-24 20.00 20.00 19.25 19.25 0.0M
2023-07-21 21.30 21.30 20.26 20.26 0.0M
2023-07-20 21.33 22.00 21.32 21.32 0.0M
2023-07-19 22.75 24.14 22.17 22.44 0.0M
2023-07-18 23.05 24.50 22.65 23.33 0.1M
2023-07-17 25.45 25.69 23.25 23.84 0.2M
2023-07-14 23.15 25.50 23.15 24.47 0.2M
2023-07-13 24.36 24.36 24.36 24.36 0.0M
2023-07-12 25.64 25.64 25.64 25.64 0.0M
2023-07-11 26.98 26.98 26.98 26.98 0.0M
2023-07-10 28.39 28.39 28.39 28.39 0.0M
2023-07-07 29.88 29.88 29.88 29.88 0.0M
2023-07-06 31.45 31.45 31.45 31.45 0.0M
2023-07-05 33.10 33.10 33.10 33.10 0.0M
2023-07-04 34.84 34.84 34.84 34.84 0.0M
2023-07-03 36.67 36.67 36.67 36.67 0.0M
2023-06-30 38.60 38.60 38.60 38.60 0.0M
2023-06-28 40.63 40.63 40.63 40.63 0.0M
2023-06-27 42.76 42.76 42.76 42.76 0.0M
2023-06-26 45.01 45.01 45.01 45.01 0.0M
2023-06-23 47.37 47.37 47.37 47.37 0.0M
2023-06-22 49.86 49.86 49.86 49.86 0.0M
2023-06-21 56.50 57.00 52.48 52.48 0.1M
2023-06-20 54.25 55.90 53.00 55.24 0.4M
2023-06-19 53.00 53.29 52.90 53.25 0.4M
2023-06-16 50.76 50.76 50.76 50.76 0.0M
2023-06-15 53.43 53.43 53.43 53.43 0.0M
2023-06-14 56.24 56.24 56.24 56.24 0.1M
2023-06-13 64.00 64.95 59.20 59.20 0.3M
2023-06-12 61.90 62.44 61.75 62.31 0.5M
2023-06-09 58.70 59.60 55.01 59.47 0.4M
2023-06-08 56.70 56.86 56.25 56.77 0.2M
2023-06-07 54.00 54.19 51.75 54.16 0.1M
2023-06-06 51.48 51.61 47.01 51.61 0.0M
2023-06-05 49.21 49.21 48.50 49.16 0.1M
2023-06-02 46.50 47.09 43.25 46.87 0.1M
2023-06-01 44.90 45.00 43.50 44.85 0.1M
2023-05-31 40.50 42.89 40.25 42.86 0.1M
2023-05-30 41.50 41.59 39.05 40.85 0.0M
2023-05-29 41.75 43.96 39.78 41.06 0.1M
2023-05-26 42.00 42.00 40.75 41.87 0.0M
2023-05-25 40.50 41.70 39.40 41.31 0.0M
2023-05-24 39.45 40.12 37.25 40.04 0.1M
2023-05-23 36.60 38.34 35.01 38.23 0.1M
2023-05-22 36.20 36.60 34.10 36.52 0.0M
2023-05-19 36.10 36.10 33.00 34.90 0.0M
2023-05-18 35.50 36.61 33.37 34.68 0.0M
2023-05-17 35.00 36.04 32.90 34.87 0.0M
2023-05-16 34.95 35.83 32.43 34.43 0.0M
2023-05-15 36.49 36.49 33.47 34.13 0.0M
2023-05-12 37.50 37.50 34.61 35.23 0.0M
2023-05-11 38.49 38.49 34.90 36.43 0.0M
2023-05-10 38.19 38.19 34.77 36.73 0.0M
2023-05-09 38.65 38.65 36.16 36.60 0.0M
2023-05-08 39.40 39.40 35.72 37.93 0.0M
2023-05-05 39.00 39.00 36.45 37.59 0.0M
2023-05-04 38.50 38.50 37.01 37.54 0.0M
2023-05-03 38.10 38.10 35.70 37.47 0.0M
2023-05-02 39.75 39.75 36.30 37.21 0.0M
2023-04-28 39.99 39.99 37.50 38.10 0.0M
2023-04-27 40.00 40.00 37.50 38.40 0.0M
2023-04-26 41.50 41.50 38.65 39.37 0.0M
2023-04-25 40.75 40.75 37.75 40.16 0.0M
2023-04-24 41.00 41.00 38.51 39.64 0.1M
2023-04-21 41.99 41.99 38.24 40.33 0.1M
2023-04-20 41.00 41.00 38.60 40.25 0.0M
2023-04-19 38.60 39.97 37.01 39.59 0.1M
2023-04-18 37.25 39.45 37.00 38.52 0.1M
2023-04-17 38.50 38.90 36.35 37.95 0.1M
2023-04-13 39.50 39.79 37.40 38.26 0.0M
2023-04-12 38.00 39.40 37.10 37.97 0.0M
2023-04-11 38.99 38.99 36.75 38.10 0.0M
2023-04-10 39.95 39.95 36.80 38.04 0.0M
2023-04-06 38.55 41.70 37.82 38.72 0.0M
2023-04-05 40.39 40.39 36.76 39.81 0.0M
2023-04-03 40.00 41.94 38.14 38.57 0.0M
2023-03-31 43.72 43.72 40.14 40.14 0.0M
2023-03-29 42.12 46.49 42.12 42.25 0.4M
2023-03-28 44.33 44.33 44.33 44.33 0.0M
2023-03-27 46.66 51.45 46.66 46.66 0.1M
2023-03-24 52.25 52.25 49.07 49.11 0.0M
2023-03-23 52.00 52.00 47.85 51.65 0.1M
2023-03-22 54.50 54.50 49.78 50.36 0.1M
2023-03-21 53.50 54.00 48.86 52.40 0.1M
2023-03-20 54.00 54.75 50.55 51.43 0.0M
2023-03-17 55.10 55.10 50.79 52.55 0.0M
2023-03-16 55.10 55.10 52.60 53.46 0.1M
2023-03-15 58.00 58.00 53.14 54.11 0.1M
2023-03-14 58.00 58.00 55.00 55.93 0.0M
2023-03-13 58.00 58.10 56.20 57.00 0.0M
2023-03-10 57.00 57.60 54.02 57.32 0.0M
2023-03-09 56.42 56.42 52.75 55.10 0.1M
2023-03-08 56.70 56.80 53.50 53.74 0.0M
2023-03-06 58.00 58.00 54.55 55.96 0.0M
2023-03-03 59.00 59.00 55.25 55.72 0.0M
2023-03-02 59.00 59.00 56.90 58.03 0.0M
2023-03-01 59.00 59.00 55.50 57.47 0.1M
2023-02-28 60.00 60.50 55.15 57.45 0.1M
2023-02-27 55.75 60.30 54.70 57.80 0.1M
2023-02-24 61.00 61.00 56.25 57.50 0.0M
2023-02-23 60.50 60.50 56.75 58.10 0.1M
2023-02-22 60.15 60.15 57.25 59.05 0.0M
2023-02-21 60.50 61.10 57.60 60.15 0.1M
2023-02-20 60.00 62.70 58.75 60.60 0.0M
2023-02-17 59.50 61.50 58.75 60.00 0.1M
2023-02-16 56.00 56.25 53.25 55.95 0.1M
2023-02-15 49.00 51.15 49.00 51.15 0.0M
2023-02-14 46.45 47.95 40.45 46.50 0.2M
2023-02-13 51.50 51.85 44.90 44.90 0.1M
2023-02-10 52.90 52.90 47.50 49.85 0.1M
2023-02-09 54.00 54.00 49.50 50.45 0.1M
2023-02-08 54.95 56.80 50.50 54.30 0.0M
2023-02-07 53.10 53.10 45.60 52.95 0.1M
2023-02-06 51.00 52.00 47.10 48.70 0.1M
2023-02-03 52.25 55.00 48.10 49.20 0.0M
2023-02-02 54.75 54.75 48.50 52.55 0.0M
2023-02-01 56.00 56.00 50.00 50.70 0.0M
2023-01-31 56.30 56.30 51.00 53.00 0.0M
2023-01-30 55.85 57.15 52.05 53.20 0.0M
2023-01-27 57.70 57.95 53.55 54.15 0.0M
2023-01-25 59.30 60.00 55.00 55.60 0.0M
2023-01-24 61.55 61.55 57.05 58.90 0.0M
2023-01-23 61.50 61.50 56.10 59.45 0.0M
2023-01-20 55.00 57.90 52.00 57.30 0.0M
2023-01-19 58.50 58.50 50.50 53.00 0.0M
2023-01-18 60.00 61.90 55.15 55.70 0.0M
2023-01-17 58.85 60.35 56.40 60.05 0.0M
2023-01-16 54.50 58.35 54.50 57.80 0.0M
2023-01-13 59.10 59.10 53.55 55.60 0.0M
2023-01-12 64.00 64.00 59.50 59.50 0.0M
2023-01-11 65.00 65.00 63.50 63.50 0.0M
2023-01-10 63.40 64.25 61.85 62.55 0.0M
2023-01-09 65.40 65.40 63.00 63.40 0.0M
2023-01-06 62.50 68.40 62.45 65.70 0.0M
2023-01-05 65.00 66.00 62.50 64.25 0.0M
2023-01-04 66.00 66.10 64.50 66.05 0.0M
2023-01-03 62.00 63.00 62.00 62.00 0.0M
2023-01-02 65.25 68.75 62.00 64.65 0.1M