Mahalaxmi Seamless (MHLX)

MHLX
🏛️ India →
8.81
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 13.02 13.02 13.02 13.02 0.0M
2021-12-30 12.40 12.40 12.40 12.40 0.0M
2021-12-29 11.81 11.81 11.81 11.81 0.0M
2021-12-28 11.25 11.25 11.25 11.25 0.0M
2021-12-27 10.72 10.72 10.72 10.72 0.0M
2021-12-24 10.21 10.21 10.00 10.21 0.0M
2021-12-23 9.73 9.73 9.73 9.73 0.0M
2021-12-22 9.27 9.27 9.27 9.27 0.0M
2021-12-21 8.83 8.83 8.83 8.83 0.0M
2021-12-20 8.41 8.41 8.41 8.41 0.0M
2021-12-17 8.01 8.01 8.01 8.01 0.0M
2021-12-16 7.63 7.63 7.63 7.63 0.0M
2021-12-15 7.27 7.27 7.27 7.27 0.0M
2021-12-14 6.93 6.93 6.93 6.93 0.0M
2021-12-13 6.60 6.60 6.60 6.60 0.0M
2021-12-10 6.60 6.60 6.60 6.60 0.0M
2021-12-09 6.40 6.81 6.40 6.41 0.0M
2021-12-08 6.49 6.49 6.49 6.49 0.0M
2021-12-07 5.90 6.19 5.90 6.19 0.0M
2021-12-06 5.88 5.90 5.88 5.90 0.0M
2021-12-03 6.50 6.81 6.18 6.18 0.0M
2021-12-02 6.60 6.60 6.50 6.50 0.0M
2021-12-01 6.77 6.77 6.77 6.77 0.0M
2021-11-30 7.12 7.12 7.12 7.12 0.0M
2021-11-29 7.83 7.83 7.09 7.12 0.0M
2021-11-26 7.11 7.46 7.11 7.46 0.0M
2021-11-25 7.11 7.11 7.11 7.11 0.0M
2021-11-24 6.78 6.78 6.78 6.78 0.0M
2021-11-23 6.46 6.46 6.46 6.46 0.0M
2021-11-22 6.16 6.16 6.16 6.16 0.0M
2021-11-18 6.15 6.16 6.15 6.16 0.0M
2021-11-17 6.00 6.01 6.00 6.01 0.0M
2021-11-16 6.20 6.20 6.20 6.20 0.0M
2021-11-15 6.23 6.23 6.20 6.20 0.0M
2021-11-11 6.23 6.23 6.23 6.23 0.0M
2021-11-10 6.55 6.56 6.23 6.23 0.0M
2021-11-09 6.95 7.23 6.55 6.55 0.0M
2021-11-08 6.57 6.89 6.25 6.89 0.0M
2021-11-03 7.05 7.25 6.57 6.57 0.0M
2021-11-02 7.27 7.27 6.91 6.91 0.0M
2021-11-01 7.80 7.80 7.27 7.27 0.0M
2021-10-29 8.00 8.05 7.65 7.65 0.0M
2021-10-28 8.89 8.89 8.05 8.05 0.0M
2021-10-27 7.70 8.47 7.70 8.47 0.0M
2021-10-26 7.70 8.07 7.49 8.07 0.0M
2021-10-25 8.00 8.00 7.70 7.70 0.0M
2021-10-22 8.00 8.00 7.70 7.70 0.0M
2021-10-21 8.15 8.15 8.00 8.10 0.0M
2021-10-20 8.45 8.45 8.10 8.20 0.0M
2021-10-19 8.25 8.45 8.25 8.45 0.0M
2021-10-18 8.25 8.25 7.85 8.25 0.0M
2021-10-14 8.55 8.55 8.14 8.25 0.0M
2021-10-13 8.55 8.55 8.55 8.55 0.0M
2021-10-12 8.15 8.15 8.15 8.15 0.0M
2021-10-11 8.30 8.34 8.15 8.15 0.0M
2021-10-08 7.95 7.95 7.95 7.95 0.0M
2021-10-07 7.22 7.58 7.22 7.58 0.0M
2021-10-06 7.60 7.60 7.22 7.22 0.0M
2021-10-05 8.00 8.00 7.60 7.60 0.0M
2021-10-04 8.00 8.00 8.00 8.00 0.0M
2021-10-01 8.29 8.70 7.88 8.20 0.0M
2021-09-30 8.70 8.70 8.29 8.29 0.0M
2021-09-29 8.72 8.72 8.72 8.72 0.0M
2021-09-28 9.17 9.17 9.17 9.17 0.0M
2021-09-27 9.73 9.73 9.65 9.65 0.0M
2021-09-22 9.73 9.73 9.72 9.73 0.0M
2021-09-21 9.73 9.73 9.72 9.73 0.0M
2021-09-20 8.90 9.34 8.90 9.27 0.0M
2021-09-17 8.48 8.90 8.48 8.90 0.0M
2021-09-16 8.09 8.49 8.09 8.48 0.0M
2021-09-15 7.71 8.09 7.71 8.09 0.0M
2021-09-14 7.35 7.71 7.35 7.71 0.0M
2021-09-13 7.35 7.51 7.35 7.35 0.0M
2021-09-09 7.00 7.16 7.00 7.16 0.0M
2021-09-08 6.50 6.82 6.50 6.82 0.0M
2021-09-07 6.61 6.61 6.50 6.50 0.0M
2021-09-06 6.30 6.30 6.30 6.30 0.0M
2021-09-02 5.81 6.00 5.81 6.00 0.0M
2021-09-01 5.54 5.81 5.40 5.81 0.0M
2021-08-31 5.54 5.54 5.54 5.54 0.0M
2021-08-30 5.54 5.54 5.27 5.54 0.0M
2021-08-27 5.83 5.83 5.54 5.54 0.0M
2021-08-26 5.83 5.83 5.83 5.83 0.0M
2021-08-25 6.75 6.75 6.13 6.13 0.0M
2021-08-24 6.45 6.45 6.45 6.45 0.0M
2021-08-23 6.78 6.78 6.78 6.78 0.0M
2021-08-20 7.13 7.13 7.13 7.13 0.0M
2021-08-18 8.00 8.00 7.50 7.50 0.0M
2021-08-17 7.89 7.89 7.89 7.89 0.0M
2021-08-16 8.30 8.30 8.30 8.30 0.0M
2021-08-13 8.78 8.78 8.35 8.35 0.0M
2021-08-12 9.20 9.24 8.78 8.78 0.0M
2021-08-11 10.20 10.20 9.24 9.24 0.0M
2021-08-10 10.74 10.74 9.72 9.72 0.0M
2021-08-09 11.00 11.29 10.23 10.23 0.0M
2021-08-06 10.75 10.76 9.75 10.76 0.0M
2021-08-05 10.00 10.25 9.40 10.25 0.0M
2021-08-04 9.75 9.77 9.00 9.77 0.0M
2021-08-03 9.31 9.31 9.30 9.31 0.0M
2021-08-02 8.87 8.87 8.65 8.87 0.0M
2021-07-30 8.40 8.45 8.40 8.45 0.0M
2021-07-29 7.32 8.05 7.32 8.05 0.0M
2021-07-28 7.69 7.69 7.33 7.69 0.0M
2021-07-27 6.99 7.33 6.99 7.33 0.0M
2021-07-26 6.99 6.99 6.99 6.99 0.0M
2021-07-23 6.66 6.66 6.66 6.66 0.0M
2021-07-22 6.84 6.85 6.21 6.35 0.0M
2021-07-20 6.53 6.53 6.53 6.53 0.0M
2021-07-19 6.22 6.22 5.95 6.22 0.0M
2021-07-16 5.93 5.93 5.93 5.93 0.0M
2021-07-15 5.65 5.65 5.65 5.65 0.0M
2021-07-14 5.39 5.39 5.39 5.39 0.0M
2021-07-13 5.14 5.14 5.14 5.14 0.0M
2021-07-12 4.90 4.90 4.90 4.90 0.0M
2021-07-09 4.67 4.67 4.67 4.67 0.0M
2021-07-08 4.45 4.45 4.45 4.45 0.0M
2021-07-07 4.24 4.24 4.24 4.24 0.0M
2021-07-06 4.04 4.04 4.04 4.04 0.0M
2021-07-05 3.85 3.85 3.85 3.85 0.0M
2021-07-02 3.67 3.67 3.67 3.67 0.0M
2021-07-01 3.50 3.50 3.50 3.50 0.0M
2021-06-30 3.34 3.34 3.34 3.34 0.0M
2021-06-29 3.19 3.19 3.19 3.19 0.0M
2021-06-28 3.05 3.05 3.04 3.04 0.0M
2021-06-25 3.36 3.36 3.20 3.20 0.0M
2021-06-24 3.53 3.53 3.36 3.36 0.0M
2021-06-23 3.53 3.53 3.53 3.53 0.0M
2021-06-21 3.71 3.71 3.53 3.53 0.0M
2021-06-18 3.71 3.71 3.71 3.71 0.0M
2021-06-17 3.70 3.70 3.70 3.70 0.0M
2021-06-16 3.70 3.70 3.70 3.70 0.0M
2021-06-11 3.70 3.70 3.70 3.70 0.0M
2021-06-10 3.74 3.74 3.74 3.74 0.0M
2021-06-09 3.93 3.93 3.57 3.57 0.0M
2021-06-08 3.75 3.75 3.75 3.75 0.0M
2021-06-07 3.58 3.58 3.58 3.58 0.0M
2021-06-04 3.25 3.41 3.10 3.41 0.0M
2021-06-03 3.25 3.25 3.25 3.25 0.0M
2021-06-02 3.25 3.25 3.25 3.25 0.0M
2021-06-01 3.70 3.70 3.42 3.42 0.0M
2021-05-31 3.65 3.65 3.60 3.60 0.0M
2021-05-28 3.65 3.65 3.65 3.65 0.0M
2021-05-27 3.65 3.65 3.65 3.65 0.0M
2021-05-26 3.80 3.99 3.80 3.80 0.0M
2021-05-25 3.80 4.20 3.80 3.80 0.0M
2021-05-24 4.00 4.00 4.00 4.00 0.0M
2021-05-21 4.00 4.00 4.00 4.00 0.0M
2021-05-20 4.00 4.00 4.00 4.00 0.0M
2021-05-19 4.00 4.00 4.00 4.00 0.0M
2021-05-18 3.87 3.87 3.51 3.87 0.0M
2021-05-17 3.55 3.69 3.55 3.69 0.0M
2021-05-14 3.52 3.52 3.52 3.52 0.0M
2021-05-12 3.26 3.52 3.20 3.52 0.0M
2021-05-11 3.20 3.36 3.05 3.36 0.0M
2021-05-10 3.20 3.20 3.20 3.20 0.0M
2021-05-05 3.20 3.20 3.20 3.20 0.0M
2021-04-30 3.14 3.25 3.14 3.25 0.0M
2021-04-28 3.32 3.32 3.30 3.30 0.0M
2021-04-26 3.03 3.17 3.02 3.17 0.0M
2021-04-16 3.02 3.02 3.02 3.02 0.0M
2021-04-13 3.02 3.02 3.02 3.02 0.0M
2021-04-12 3.02 3.02 3.02 3.02 0.0M
2021-04-09 3.17 3.17 3.02 3.02 0.0M
2021-04-08 3.17 3.17 3.17 3.17 0.0M
2021-04-07 3.33 3.33 3.17 3.17 0.0M
2021-04-06 3.33 3.33 3.33 3.33 0.0M
2021-04-05 3.50 3.50 3.50 3.50 0.0M
2021-03-31 3.18 3.50 3.18 3.50 0.0M
2021-03-30 3.51 3.51 3.34 3.34 0.0M
2021-03-26 3.51 3.51 3.51 3.51 0.0M
2021-03-25 3.51 3.51 3.51 3.51 0.0M
2021-03-24 3.69 3.69 3.69 3.69 0.0M
2021-03-23 3.69 3.69 3.69 3.69 0.0M
2021-03-22 3.88 3.88 3.88 3.88 0.0M
2021-03-19 4.08 4.08 4.08 4.08 0.0M
2021-03-17 4.29 4.29 4.29 4.29 0.0M
2021-03-16 4.30 4.30 4.29 4.29 0.0M
2021-03-15 4.30 4.30 4.30 4.30 0.0M
2021-03-12 4.35 4.35 4.35 4.35 0.0M
2021-03-10 4.39 4.39 4.39 4.39 0.0M
2021-03-08 4.39 4.39 4.39 4.39 0.0M
2021-03-03 4.39 4.39 4.39 4.39 0.0M
2021-03-01 4.39 4.39 4.39 4.39 0.0M
2021-02-26 4.39 4.39 4.39 4.39 0.0M
2021-02-25 4.39 4.39 4.39 4.39 0.0M
2021-02-24 4.40 4.40 4.38 4.40 0.0M
2021-02-23 4.40 4.40 4.40 4.40 0.0M
2021-02-22 4.45 4.45 4.40 4.45 0.0M
2021-02-19 4.45 4.45 4.45 4.45 0.0M
2021-02-18 4.10 4.30 4.10 4.30 0.0M
2021-02-17 4.15 4.15 4.15 4.15 0.0M
2021-02-16 3.95 3.99 3.95 3.99 0.0M
2021-02-15 4.20 4.20 3.80 3.80 0.0M
2021-02-11 4.00 4.00 4.00 4.00 0.0M
2021-02-10 4.03 4.03 3.95 4.00 0.0M
2021-02-09 3.84 4.03 3.68 4.03 0.0M
2021-02-08 3.84 3.84 3.84 3.84 0.0M
2021-02-05 3.66 3.66 3.66 3.66 0.0M
2021-02-04 3.48 3.84 3.48 3.67 0.0M
2021-02-03 3.66 3.66 3.66 3.66 0.0M
2021-02-02 3.85 3.89 3.85 3.85 0.0M
2021-02-01 3.71 4.09 3.71 3.71 0.0M
2021-01-29 3.90 3.90 3.90 3.90 0.0M
2021-01-28 3.90 3.90 3.90 3.90 0.0M
2021-01-27 3.90 3.90 3.90 3.90 0.0M
2021-01-25 3.90 3.90 3.90 3.90 0.0M
2021-01-22 3.72 3.90 3.72 3.90 0.0M
2021-01-21 3.90 3.90 3.90 3.90 0.0M
2021-01-20 3.90 3.90 3.90 3.90 0.0M
2021-01-19 3.90 3.90 3.90 3.90 0.0M
2021-01-18 3.90 3.90 3.90 3.90 0.0M
2021-01-15 3.90 3.90 3.66 3.90 0.0M
2021-01-14 3.85 3.85 3.85 3.85 0.0M
2021-01-13 4.05 4.05 4.05 4.05 0.0M
2021-01-12 4.40 4.40 4.26 4.26 0.0M
2021-01-11 4.34 4.55 4.14 4.40 0.0M
2021-01-08 4.34 4.34 4.34 4.34 0.0M
2021-01-07 4.80 4.80 4.56 4.56 0.0M
2021-01-06 5.05 5.05 4.80 4.80 0.0M
2021-01-05 5.05 5.05 5.05 5.05 0.0M
2021-01-04 5.41 5.41 5.24 5.31 0.0M
2021-01-01 5.41 5.41 5.41 5.41 0.0M