Maithan Alloys Ltd. MAITHANALL
NSE · Hindistan · Enerji Dışı Mineraller
INR 919,00-6,25 (-%0,68)
Piyasa kapalı· · INR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · INR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 927,00 | +%0,19 | INR 911,00 | INR 934,85 | INR 901,00 | 75,76K |
| 2026-09-30 | INR 925,25 | -%0,32 | INR 930,00 | INR 955,05 | INR 918,10 | 52,21K |
| 2026-09-29 | INR 928,20 | -%1,15 | INR 940,00 | INR 941,45 | INR 921,55 | 39,51K |
| 2026-09-28 | INR 939,00 | -%1,69 | INR 960,85 | INR 960,90 | INR 935,70 | 53,14K |
| 2026-09-25 | INR 955,15 | -%2,25 | INR 983,35 | INR 983,90 | INR 945,75 | 79,99K |
| 2026-09-24 | INR 977,10 | -%3,25 | INR 996,05 | INR 1.004,85 | INR 975,00 | 65,58K |
| 2026-09-23 | INR 1.009,90 | +%1,50 | INR 1.000,40 | INR 1.020,85 | INR 995,05 | 111,79K |
| 2026-09-22 | INR 994,95 | -%0,33 | INR 1.005,00 | INR 1.005,00 | INR 986,00 | 41,39K |
| 2026-09-21 | INR 998,25 | -%1,08 | INR 1.001,00 | INR 1.007,95 | INR 990,00 | 38,65K |
| 2026-09-18 | INR 1.009,10 | -%1,79 | INR 1.034,70 | INR 1.040,60 | INR 1.006,10 | 55,44K |
| 2026-09-17 | INR 1.027,45 | +%3,32 | INR 1.026,95 | INR 1.047,00 | INR 1.009,90 | 163,73K |
| 2026-09-16 | INR 994,45 | -%1,15 | INR 1.010,00 | INR 1.010,00 | INR 974,45 | 70,64K |
| 2026-09-15 | INR 1.006,05 | -%3,81 | INR 1.045,85 | INR 1.051,70 | INR 1.002,00 | 80,11K |
| 2026-09-14 | INR 1.045,85 | %0,00 | INR 1.045,85 | INR 1.045,85 | INR 1.045,85 | 0 |
| 2026-09-11 | INR 1.045,85 | -%0,92 | INR 1.050,00 | INR 1.058,00 | INR 1.026,55 | 91,97K |
| 2026-09-10 | INR 1.055,60 | -%1,99 | INR 1.087,00 | INR 1.094,55 | INR 1.050,00 | 80,38K |
| 2026-09-09 | INR 1.077,00 | +%1,49 | INR 1.065,00 | INR 1.089,90 | INR 1.035,60 | 283,55K |
| 2026-09-08 | INR 1.061,20 | -%3,86 | INR 1.119,40 | INR 1.119,40 | INR 1.058,45 | 147,47K |
| 2026-09-07 | INR 1.103,85 | +%1,22 | INR 1.130,00 | INR 1.195,00 | INR 1.098,10 | 993,84K |
| 2026-09-04 | INR 1.090,55 | +%5,01 | INR 1.044,00 | INR 1.105,00 | INR 1.035,50 | 400,16K |
| 2026-09-03 | INR 1.038,50 | +%1,88 | INR 1.038,00 | INR 1.046,60 | INR 1.020,20 | 95,61K |
| 2026-09-02 | INR 1.019,35 | +%4,79 | INR 977,90 | INR 1.056,65 | INR 964,55 | 435,95K |
| 2026-09-01 | INR 972,75 | -%0,38 | INR 978,85 | INR 987,25 | INR 968,00 | 20,95K |
| 2026-08-31 | INR 976,50 | -%0,58 | INR 990,85 | INR 990,85 | INR 969,45 | 30,42K |
| 2026-08-28 | INR 982,15 | -%1,27 | INR 1.000,50 | INR 1.002,00 | INR 974,65 | 33,45K |
| 2026-08-27 | INR 994,80 | -%1,04 | INR 1.010,00 | INR 1.013,40 | INR 992,00 | 21,54K |
| 2026-08-26 | INR 1.005,25 | +%1,67 | INR 990,00 | INR 1.011,00 | INR 985,80 | 47,13K |
| 2026-08-25 | INR 988,75 | -%0,52 | INR 999,00 | INR 999,05 | INR 983,25 | 22,17K |
| 2026-08-24 | INR 993,95 | +%1,72 | INR 979,00 | INR 998,90 | INR 979,00 | 30,17K |
| 2026-08-21 | INR 977,10 | -%0,09 | INR 982,00 | INR 984,45 | INR 972,10 | 21,35K |
| 2026-08-20 | INR 978,00 | -%1,14 | INR 994,00 | INR 994,20 | INR 975,00 | 18,19K |
| 2026-08-19 | INR 989,25 | +%0,16 | INR 993,10 | INR 1.012,00 | INR 977,65 | 51,81K |
| 2026-08-18 | INR 987,65 | +%0,78 | INR 977,50 | INR 992,90 | INR 974,15 | 26,30K |
| 2026-08-17 | INR 980,00 | +%0,90 | INR 971,25 | INR 986,00 | INR 960,00 | 33,04K |
| 2026-08-14 | INR 971,25 | -%0,29 | INR 974,00 | INR 997,00 | INR 967,60 | 28,42K |
| 2026-08-13 | INR 974,05 | -%1,78 | INR 996,65 | INR 998,60 | INR 964,20 | 38,82K |
| 2026-08-12 | INR 991,70 | -%1,38 | INR 1.005,60 | INR 1.006,00 | INR 986,00 | 41,43K |
| 2026-08-11 | INR 1.005,60 | +%2,95 | INR 976,75 | INR 1.013,40 | INR 969,55 | 114,42K |
| 2026-08-10 | INR 976,75 | +%0,35 | INR 970,30 | INR 979,20 | INR 966,00 | 17,31K |
| 2026-08-07 | INR 973,35 | +%0,58 | INR 974,70 | INR 976,00 | INR 959,50 | 34,31K |
| 2026-08-06 | INR 967,70 | -%0,09 | INR 964,65 | INR 977,45 | INR 963,00 | 25,35K |
| 2026-08-05 | INR 968,55 | +%0,60 | INR 967,00 | INR 978,95 | INR 963,30 | 31,67K |
| 2026-08-04 | INR 962,75 | -%0,12 | INR 958,00 | INR 978,80 | INR 955,45 | 58,52K |
| 2026-08-03 | INR 963,90 | -%2,01 | INR 990,00 | INR 992,70 | INR 955,35 | 87,13K |
| 2026-07-31 | INR 983,70 | +%2,13 | INR 970,00 | INR 988,00 | INR 967,50 | 23,47K |
| 2026-07-30 | INR 963,20 | -%1,65 | INR 975,00 | INR 977,80 | INR 961,00 | 18,05K |
| 2026-07-29 | INR 979,40 | +%1,76 | INR 963,50 | INR 981,70 | INR 963,50 | 16,92K |
| 2026-07-28 | INR 962,50 | -%0,39 | INR 962,30 | INR 979,00 | INR 956,50 | 27,43K |
| 2026-07-27 | INR 966,30 | +%0,73 | INR 965,00 | INR 983,00 | INR 961,80 | 22,76K |
| 2026-07-24 | INR 959,30 | -%1,00 | INR 965,00 | INR 980,00 | INR 956,60 | 43,32K |
| 2026-07-23 | INR 969,00 | -%0,83 | INR 977,00 | INR 984,80 | INR 964,80 | 20,85K |
| 2026-07-22 | INR 977,10 | -%1,18 | INR 995,30 | INR 995,30 | INR 969,50 | 32,33K |
| 2026-07-21 | INR 988,80 | -%2,34 | INR 1.012,00 | INR 1.012,80 | INR 983,20 | 49,03K |
| 2026-07-20 | INR 1.012,50 | +%1,30 | INR 1.003,50 | INR 1.019,00 | INR 984,20 | 30,89K |
| 2026-07-17 | INR 999,50 | -%1,39 | INR 1.004,90 | INR 1.011,00 | INR 991,00 | 27,55K |
| 2026-07-16 | INR 1.013,60 | +%0,38 | INR 1.013,30 | INR 1.029,00 | INR 1.008,60 | 21,53K |
| 2026-07-15 | INR 1.009,80 | +%0,27 | INR 1.017,40 | INR 1.022,70 | INR 1.007,20 | 22,66K |
| 2026-07-14 | INR 1.007,10 | -%2,68 | INR 1.034,20 | INR 1.038,00 | INR 1.002,90 | 36,45K |
| 2026-07-13 | INR 1.034,80 | +%0,06 | INR 1.018,70 | INR 1.044,80 | INR 1.013,10 | 38,70K |
| 2026-07-10 | INR 1.034,20 | +%3,06 | INR 1.018,00 | INR 1.037,50 | INR 1.009,20 | 44,75K |
| 2026-07-09 | INR 1.003,50 | +%1,06 | INR 995,00 | INR 1.007,30 | INR 993,00 | 20,57K |
| 2026-07-08 | INR 993,00 | -%1,10 | INR 1.002,00 | INR 1.016,80 | INR 985,00 | 45,53K |
| 2026-07-07 | INR 1.004,00 | -%0,13 | INR 1.010,00 | INR 1.021,90 | INR 995,30 | 63,43K |
| 2026-07-06 | INR 1.005,30 | -%0,78 | INR 1.014,90 | INR 1.030,90 | INR 998,20 | 67,12K |
| 2026-07-03 | INR 1.013,20 | -%0,22 | INR 1.025,50 | INR 1.028,00 | INR 1.009,00 | 25,86K |
| 2026-07-02 | INR 1.015,40 | +%0,22 | INR 1.017,30 | INR 1.037,00 | INR 1.012,50 | 27,77K |
| 2026-07-01 | INR 1.013,20 | -%1,87 | INR 1.020,10 | INR 1.033,90 | INR 1.010,30 | 29,66K |
| 2026-06-30 | INR 1.032,50 | +%2,89 | INR 1.019,00 | INR 1.037,00 | INR 1.005,20 | 38,34K |
| 2026-06-29 | INR 1.003,50 | -%0,92 | INR 1.020,00 | INR 1.025,40 | INR 1.001,10 | 35,56K |
| 2026-06-26 | INR 1.012,80 | %0,00 | INR 1.012,80 | INR 1.012,80 | INR 1.012,80 | 0 |
| 2026-06-25 | INR 1.012,80 | -%2,05 | INR 1.030,00 | INR 1.038,00 | INR 1.010,00 | 51,14K |
| 2026-06-24 | INR 1.034,00 | -%1,37 | INR 1.048,60 | INR 1.051,50 | INR 1.020,60 | 65,49K |
| 2026-06-23 | INR 1.048,40 | -%1,04 | INR 1.059,40 | INR 1.070,00 | INR 1.035,10 | 58,72K |
| 2026-06-22 | INR 1.059,40 | -%4,66 | INR 1.120,00 | INR 1.120,10 | INR 1.054,40 | 157,94K |
| 2026-06-19 | INR 1.111,20 | -%2,20 | INR 1.139,00 | INR 1.148,20 | INR 1.105,00 | 95,75K |
| 2026-06-18 | INR 1.136,20 | +%0,63 | INR 1.138,00 | INR 1.210,10 | INR 1.130,00 | 483,97K |
| 2026-06-17 | INR 1.129,10 | +%6,77 | INR 1.064,90 | INR 1.138,20 | INR 1.062,00 | 290,07K |
| 2026-06-16 | INR 1.057,50 | -%0,51 | INR 1.078,80 | INR 1.078,80 | INR 1.040,70 | 100,31K |
| 2026-06-15 | INR 1.062,90 | +%4,77 | INR 1.035,00 | INR 1.089,00 | INR 1.035,00 | 192,41K |
| 2026-06-12 | INR 1.014,50 | +%6,81 | INR 961,00 | INR 1.022,00 | INR 961,00 | 123,95K |
| 2026-06-11 | INR 949,80 | -%1,80 | INR 967,20 | INR 981,40 | INR 942,50 | 51,42K |
| 2026-06-10 | INR 967,20 | -%3,47 | INR 1.007,00 | INR 1.007,50 | INR 957,70 | 47,30K |
| 2026-06-09 | INR 1.002,00 | +%1,97 | INR 981,00 | INR 1.006,80 | INR 981,00 | 21,55K |
| 2026-06-08 | INR 982,60 | -%2,62 | INR 1.001,80 | INR 1.004,00 | INR 981,60 | 30,04K |
| 2026-06-05 | INR 1.009,00 | -%2,59 | INR 1.036,20 | INR 1.039,60 | INR 1.006,00 | 38,47K |
| 2026-06-04 | INR 1.035,80 | -%3,27 | INR 1.070,80 | INR 1.078,40 | INR 1.029,70 | 52,38K |
| 2026-06-03 | INR 1.070,80 | +%1,91 | INR 1.050,00 | INR 1.088,00 | INR 1.048,00 | 119,42K |
| 2026-06-02 | INR 1.050,70 | +%1,45 | INR 1.035,00 | INR 1.055,40 | INR 1.023,00 | 70,20K |
| 2026-06-01 | INR 1.035,70 | +%1,14 | INR 1.025,00 | INR 1.057,00 | INR 1.024,00 | 86,68K |
| 2026-05-29 | INR 1.024,05 | +%1,09 | INR 1.020,05 | INR 1.049,90 | INR 1.015,00 | 95,04K |