Mahalaxmi Seamless (MHLX)

MHLX
🏛️ India →
9.01
Última Actualización: 2025-09-29
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
2023-12-29 10.50 10.50 9.98 10.45 0.0M
2023-12-28 10.50 10.50 10.50 10.50 0.0M
2023-12-27 10.71 10.71 10.50 10.50 0.0M
2023-12-26 10.86 11.15 10.50 10.50 0.0M
2023-12-22 10.83 11.15 10.62 10.65 0.0M
2023-12-21 10.62 10.63 10.62 10.62 0.0M
2023-12-20 10.80 11.11 10.07 10.13 0.0M
2023-12-19 10.59 10.59 10.59 10.59 0.0M
2023-12-18 9.61 10.09 9.42 10.09 0.0M
2023-12-15 9.51 10.35 9.51 9.61 0.0M
2023-12-14 9.05 9.96 9.04 9.96 0.0M
2023-12-13 9.49 9.49 9.49 9.49 0.0M
2023-12-12 9.31 9.31 9.03 9.04 0.0M
2023-12-11 10.00 10.00 9.50 9.50 0.0M
2023-12-08 10.15 10.64 10.00 10.00 0.0M
2023-12-07 10.14 11.19 10.14 10.14 0.0M
2023-12-06 10.60 11.69 10.59 10.67 0.0M
2023-12-05 11.78 11.79 11.00 11.14 0.0M
2023-12-04 11.19 11.23 10.17 11.23 0.0M
2023-12-01 10.88 10.93 10.50 10.70 0.0M
2023-11-30 10.12 10.41 9.43 10.41 0.0M
2023-11-29 9.64 9.92 9.01 9.92 0.0M
2023-11-28 9.00 9.45 9.00 9.45 0.0M
2023-11-24 9.48 9.48 8.58 9.00 0.0M
2023-11-23 8.77 9.03 8.60 9.03 0.0M
2023-11-22 8.60 8.60 8.60 8.60 0.0M
2023-11-21 9.05 9.48 8.60 8.60 0.0M
2023-11-20 9.50 9.50 8.98 9.05 0.0M
2023-11-17 9.52 9.52 9.44 9.45 0.0M
2023-11-16 8.40 9.10 8.40 9.10 0.0M
2023-11-15 8.26 8.67 8.26 8.67 0.0M
2023-11-13 7.90 8.26 7.54 8.26 0.0M
2023-11-12 7.99 7.99 7.90 7.90 0.0M
2023-11-10 7.62 7.62 7.62 7.62 0.0M
2023-11-09 7.56 8.32 7.56 7.62 0.0M
2023-11-08 7.94 7.94 7.94 7.94 0.0M
2023-11-07 7.94 8.33 7.94 7.94 0.0M
2023-11-06 8.15 8.15 7.68 7.94 0.0M
2023-11-03 7.99 7.99 7.99 7.99 0.0M
2023-11-02 8.00 8.00 7.99 7.99 0.0M
2023-11-01 8.40 8.40 8.40 8.40 0.0M
2023-10-31 7.60 8.40 7.60 8.40 0.0M
2023-10-30 8.07 8.07 8.00 8.00 0.0M
2023-10-27 8.07 8.07 8.07 8.07 0.0M
2023-10-26 8.49 8.49 8.49 8.49 0.0M
2023-10-25 8.49 8.49 8.49 8.49 0.0M
2023-10-23 8.31 8.31 8.15 8.20 0.0M
2023-10-20 8.15 8.15 8.15 8.15 0.0M
2023-10-19 8.15 8.15 8.15 8.15 0.0M
2023-10-18 8.15 8.50 8.15 8.15 0.0M
2023-10-17 7.93 8.15 7.77 8.15 0.0M
2023-10-16 7.77 7.77 7.77 7.77 0.0M
2023-10-13 7.46 7.46 7.40 7.40 0.0M
2023-10-12 7.84 8.23 7.46 7.46 0.0M
2023-10-11 7.84 7.84 7.84 7.84 0.0M
2023-10-10 7.47 7.47 7.10 7.47 0.0M
2023-10-09 7.47 7.47 7.47 7.47 0.0M
2023-10-06 7.54 7.54 7.33 7.47 0.0M
2023-10-05 6.85 7.19 6.85 7.19 0.0M
2023-09-28 6.85 6.85 6.85 6.85 0.0M
2023-09-27 6.99 6.99 6.81 6.99 0.0M
2023-09-26 7.35 7.35 6.99 6.99 0.0M
2023-09-25 7.40 7.40 7.35 7.35 0.0M
2023-09-20 7.89 7.89 7.40 7.40 0.0M
2023-09-18 7.84 7.84 7.45 7.74 0.0M
2023-09-15 7.45 7.84 7.45 7.84 0.0M
2023-09-14 7.84 7.84 7.84 7.84 0.0M
2023-09-13 7.84 7.84 7.84 7.84 0.0M
2023-09-12 8.15 8.15 8.00 8.00 0.0M
2023-09-11 8.15 8.50 8.15 8.15 0.0M
2023-09-08 8.80 8.80 7.98 8.10 0.0M
2023-09-07 7.60 8.40 7.60 8.40 0.0M
2023-09-06 8.00 8.00 8.00 8.00 0.0M
2023-09-05 8.05 8.05 8.00 8.00 0.0M
2023-09-04 8.12 8.48 8.05 8.05 0.0M
2023-09-01 8.05 8.08 8.05 8.08 0.0M
2023-08-31 7.65 7.70 7.65 7.70 0.0M
2023-08-30 7.35 7.35 7.35 7.35 0.0M
2023-08-29 6.80 7.10 6.47 7.00 0.0M
2023-08-28 7.10 7.10 6.80 6.80 0.0M
2023-08-25 7.15 7.15 7.14 7.14 0.0M
2023-08-24 7.65 7.65 7.14 7.14 0.0M
2023-08-23 7.65 7.65 7.50 7.50 0.0M
2023-08-22 7.30 7.30 7.30 7.30 0.0M
2023-08-21 7.35 7.35 7.30 7.30 0.0M
2023-08-18 7.45 7.50 7.45 7.50 0.0M
2023-08-17 7.40 7.40 6.90 7.40 0.0M
2023-08-16 7.10 7.10 7.10 7.10 0.0M
2023-08-14 7.10 7.10 6.65 7.10 0.0M
2023-08-11 6.96 6.96 6.96 6.96 0.0M
2023-08-10 6.96 6.96 6.62 6.63 0.0M
2023-08-09 6.48 7.15 6.47 6.96 0.0M
2023-08-07 7.50 7.50 6.80 6.81 0.0M
2023-08-03 7.15 7.15 7.15 7.15 0.0M
2023-08-02 7.15 7.15 7.15 7.15 0.0M
2023-08-01 6.80 7.14 6.80 7.14 0.0M
2023-07-31 6.80 6.85 6.54 6.80 0.0M
2023-07-28 6.88 6.88 6.88 6.88 0.0M
2023-07-27 6.56 6.88 6.56 6.88 0.0M
2023-07-26 6.85 6.85 6.54 6.56 0.0M
2023-07-25 6.21 6.53 6.21 6.53 0.0M
2023-07-24 6.33 6.33 6.22 6.22 0.0M
2023-07-21 6.21 6.25 6.21 6.21 0.0M
2023-07-20 6.20 6.20 6.20 6.20 0.0M
2023-07-19 6.19 6.19 6.19 6.19 0.0M
2023-07-17 5.89 6.18 5.89 5.90 0.0M
2023-07-14 5.89 5.89 5.89 5.89 0.0M
2023-07-12 6.20 6.82 6.20 6.20 0.0M
2023-07-11 6.80 7.14 6.50 6.50 0.0M
2023-07-10 6.80 6.80 6.80 6.80 0.0M
2023-07-07 6.50 6.80 6.19 6.80 0.0M
2023-07-06 6.74 7.06 6.40 6.51 0.0M
2023-07-05 7.08 7.08 6.73 6.73 0.0M
2023-07-04 7.08 7.08 7.08 7.08 0.0M
2023-07-03 7.82 7.82 7.08 7.08 0.0M
2023-06-30 7.66 7.66 7.45 7.45 0.0M
2023-06-28 7.30 7.30 7.30 7.30 0.0M
2023-06-27 7.30 7.30 7.30 7.30 0.0M
2023-06-26 7.66 7.66 7.65 7.65 0.0M
2023-06-23 7.31 7.66 7.31 7.66 0.0M
2023-06-22 7.31 8.03 7.31 7.31 0.0M
2023-06-21 7.57 7.66 7.57 7.66 0.0M
2023-06-20 7.45 7.45 7.22 7.30 0.0M
2023-06-19 7.59 7.59 7.59 7.59 0.0M
2023-06-16 8.40 8.80 7.98 7.98 0.0M
2023-06-15 8.39 8.40 8.38 8.39 0.0M
2023-06-14 8.02 8.02 8.00 8.00 0.0M
2023-06-13 7.64 7.64 7.63 7.64 0.0M
2023-06-12 6.90 7.28 6.89 7.28 0.0M
2023-06-09 6.94 6.94 6.94 6.94 0.0M
2023-06-08 6.61 6.61 6.61 6.61 0.0M
2023-06-07 6.30 6.30 6.30 6.30 0.0M
2023-06-06 6.14 6.14 6.14 6.14 0.0M
2023-05-31 5.65 5.93 5.65 5.85 0.0M
2023-05-29 5.65 5.65 5.65 5.65 0.0M
2023-05-26 5.40 5.40 5.40 5.40 0.0M
2023-05-25 5.65 5.65 5.38 5.38 0.0M
2023-05-23 5.65 5.65 5.65 5.65 0.0M
2023-05-22 5.38 5.93 5.38 5.93 0.0M
2023-05-19 5.89 5.89 5.60 5.65 0.0M
2023-05-18 6.20 6.20 5.89 5.89 0.0M
2023-05-15 6.20 6.20 6.20 6.20 0.0M
2023-05-12 6.20 6.20 6.20 6.20 0.0M
2023-05-11 6.20 6.20 6.20 6.20 0.0M
2023-05-08 6.51 6.51 6.20 6.20 0.0M
2023-05-04 6.01 6.20 6.01 6.20 0.0M
2023-05-03 6.19 6.19 6.19 6.19 0.0M
2023-05-02 6.20 6.50 5.99 6.50 0.0M
2023-04-26 6.45 6.45 6.20 6.30 0.0M
2023-04-25 6.50 6.50 6.45 6.45 0.0M
2023-04-21 6.50 6.50 6.50 6.50 0.0M
2023-04-20 6.82 6.84 6.50 6.50 0.0M
2023-04-18 6.82 6.85 6.82 6.84 0.0M
2023-04-17 7.17 7.17 7.17 7.17 0.0M
2023-04-13 7.54 7.54 7.17 7.17 0.0M
2023-04-12 7.54 7.54 7.54 7.54 0.0M
2023-04-11 7.93 7.93 7.93 7.93 0.0M
2023-04-10 7.56 7.56 7.56 7.56 0.0M
2023-04-06 6.96 7.20 6.96 7.20 0.0M
2023-04-05 7.32 7.32 7.32 7.32 0.0M
2023-04-03 7.70 7.70 7.70 7.70 0.0M
2023-03-31 7.80 7.80 7.70 7.70 0.0M
2023-03-29 7.90 8.00 7.90 8.00 0.0M
2023-03-28 8.00 8.00 8.00 8.00 0.0M
2023-03-27 7.69 8.00 7.69 8.00 0.0M
2023-03-24 7.69 7.69 7.69 7.69 0.0M
2023-03-23 6.98 7.33 6.98 7.33 0.0M
2023-03-22 7.01 7.01 6.99 6.99 0.0M
2023-03-21 7.35 7.35 7.35 7.35 0.0M
2023-03-20 7.35 7.35 7.35 7.35 0.0M
2023-03-17 7.58 7.58 7.21 7.21 0.0M
2023-03-16 7.58 7.58 7.58 7.58 0.0M
2023-03-14 7.81 7.81 7.58 7.58 0.0M
2023-03-13 7.81 7.81 7.81 7.81 0.0M
2023-03-10 7.43 7.79 7.43 7.44 0.0M
2023-03-09 7.43 7.43 7.43 7.43 0.0M
2023-03-08 7.30 7.30 7.08 7.08 0.0M
2023-03-03 7.68 8.23 7.45 7.45 0.0M
2023-03-02 7.35 7.84 7.35 7.84 0.0M
2023-03-01 7.10 7.50 6.80 7.47 0.0M
2023-02-27 7.15 7.15 7.15 7.15 0.0M
2023-02-24 7.87 7.87 7.15 7.35 0.0M
2023-02-23 7.15 7.50 7.15 7.50 0.0M
2023-02-22 7.20 7.85 7.15 7.15 0.0M
2023-02-21 7.13 7.48 6.78 7.48 0.0M
2023-02-20 7.65 7.65 7.13 7.13 0.0M
2023-02-17 7.25 7.61 7.25 7.50 0.0M
2023-02-16 7.25 7.25 7.25 7.25 0.0M
2023-02-15 6.97 6.97 6.90 6.91 0.0M
2023-02-14 7.33 7.33 6.97 6.97 0.0M
2023-02-13 7.33 7.33 6.97 7.33 0.0M
2023-02-10 7.71 7.71 7.33 7.33 0.0M
2023-02-09 7.35 7.71 6.99 7.71 0.0M
2023-02-08 7.56 7.56 7.35 7.35 0.0M
2023-02-07 7.20 7.51 7.20 7.20 0.0M
2023-02-06 7.50 7.50 7.16 7.16 0.0M
2023-02-03 8.17 8.17 7.50 7.53 0.0M
2023-02-02 7.78 7.79 7.42 7.79 0.0M
2023-02-01 7.81 7.81 7.42 7.42 0.0M
2023-01-31 8.17 8.55 7.77 7.81 0.0M
2023-01-30 8.17 8.17 8.17 8.17 0.0M
2023-01-27 8.60 8.60 8.60 8.60 0.0M
2023-01-25 8.23 9.05 8.22 9.05 0.0M
2023-01-24 9.10 9.10 8.65 8.65 0.0M
2023-01-23 9.10 9.10 8.79 9.10 0.0M
2023-01-20 9.40 9.40 8.93 9.25 0.0M
2023-01-19 9.70 9.70 9.40 9.40 0.0M
2023-01-18 8.80 9.50 8.80 9.50 0.0M
2023-01-17 9.21 9.21 8.80 9.20 0.0M
2023-01-16 8.77 9.22 8.77 8.78 0.0M
2023-01-13 8.97 9.50 8.97 9.22 0.0M
2023-01-12 9.50 9.50 9.44 9.44 0.0M
2023-01-11 9.45 10.08 9.12 9.93 0.0M
2023-01-10 9.00 9.60 8.95 9.60 0.0M
2023-01-09 9.15 9.15 8.29 9.15 0.0M
2023-01-06 8.72 8.97 8.55 8.72 0.0M
2023-01-05 8.65 8.65 8.20 8.55 0.0M
2023-01-04 9.06 9.06 8.20 8.24 0.0M
2023-01-03 8.40 8.65 7.83 8.63 0.0M
2023-01-02 8.22 9.08 8.22 8.24 0.0M