Mahesh Developers (MHES)

MHES
🏛️ India →
12.30
Última Actualización: 2024-12-02
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 18.21 18.21 17.30 17.30 0.0M
2021-12-30 18.37 18.37 16.63 18.21 0.0M
2021-12-29 17.50 17.50 17.50 17.50 0.0M
2021-12-28 16.67 16.67 15.88 16.67 0.0M
2021-12-27 15.88 15.88 15.88 15.88 0.0M
2021-12-24 15.13 15.13 15.13 15.13 0.0M
2021-12-23 14.41 14.41 14.41 14.41 0.0M
2021-12-22 13.73 13.73 13.73 13.73 0.0M
2021-12-21 13.07 13.08 13.07 13.08 0.0M
2021-12-20 12.46 12.46 12.46 12.46 0.0M
2021-12-17 11.87 11.87 11.87 11.87 0.0M
2021-12-16 11.31 11.31 11.31 11.31 0.0M
2021-12-15 10.78 10.78 10.78 10.78 0.0M
2021-12-14 10.27 10.27 10.27 10.27 0.0M
2021-12-13 9.79 9.79 9.79 9.79 0.0M
2021-11-18 9.89 10.35 9.89 10.30 0.0M
2021-11-17 8.98 9.92 8.98 9.89 0.0M
2021-11-16 9.72 9.72 9.26 9.45 0.0M
2021-11-15 9.26 9.26 9.26 9.26 0.0M
2021-11-12 8.82 8.82 8.82 8.82 0.0M
2021-11-11 8.40 8.40 8.40 8.40 0.0M
2021-11-10 8.00 8.00 8.00 8.00 0.0M
2021-11-09 7.31 7.62 7.31 7.62 0.0M
2021-11-08 7.25 7.26 7.25 7.26 0.0M
2021-11-04 7.07 7.07 7.07 7.07 0.0M
2021-11-03 7.30 7.50 7.05 7.44 0.0M
2021-11-02 7.41 7.75 7.41 7.41 0.0M
2021-11-01 7.78 8.50 7.78 7.78 0.0M
2021-10-29 8.08 8.90 8.08 8.17 0.0M
2021-10-28 9.32 9.32 8.50 8.50 0.0M
2021-10-27 8.88 8.88 8.88 8.88 0.0M
2021-10-26 8.46 8.46 8.46 8.46 0.0M
2021-10-25 8.06 8.06 8.06 8.06 0.0M
2021-10-22 7.68 7.68 7.68 7.68 0.0M
2021-10-21 7.35 7.35 7.35 7.35 0.0M
2021-10-19 7.29 7.29 6.95 7.00 0.0M
2021-10-18 7.50 7.50 6.95 6.95 0.0M
2021-10-14 7.15 7.15 7.15 7.15 0.0M
2021-10-13 6.81 6.81 6.81 6.81 0.0M
2021-10-12 6.49 6.49 6.49 6.49 0.0M
2021-10-11 6.19 6.19 6.19 6.19 0.0M
2021-09-29 5.90 5.90 5.90 5.90 0.0M
2021-09-17 6.20 6.20 6.20 6.20 0.0M
2021-09-16 6.46 6.50 6.46 6.50 0.0M
2021-09-15 6.80 6.80 6.80 6.80 0.0M
2021-09-14 7.10 7.10 7.10 7.10 0.0M
2021-09-13 7.45 7.45 7.45 7.45 0.0M
2021-09-09 8.25 8.25 7.84 7.84 0.0M
2021-09-07 8.25 8.25 8.25 8.25 0.0M
2021-09-06 8.28 8.28 8.25 8.25 0.0M
2021-09-03 8.82 8.82 8.66 8.68 0.0M
2021-09-02 8.40 8.40 7.98 8.40 0.0M
2021-09-01 8.48 8.48 8.25 8.40 0.0M
2021-08-31 8.20 8.20 8.19 8.19 0.0M
2021-08-30 8.20 8.38 8.15 8.20 0.0M
2021-08-27 8.25 8.25 8.00 8.00 0.0M
2021-08-26 7.85 7.90 7.80 7.90 0.0M
2021-08-25 7.50 7.87 7.49 7.70 0.0M
2021-08-24 7.29 7.60 7.29 7.50 0.0M
2021-08-23 8.03 8.03 7.29 7.29 0.0M
2021-08-20 7.65 7.65 7.65 7.65 0.0M
2021-08-18 7.33 7.33 7.32 7.33 0.0M
2021-08-17 7.00 7.05 7.00 7.00 0.0M
2021-08-16 6.10 6.72 6.10 6.72 0.0M
2021-08-13 5.90 6.40 5.90 6.40 0.0M
2021-08-12 5.89 6.18 5.61 6.18 0.0M
2021-08-11 5.89 5.89 5.89 5.89 0.0M
2021-08-10 5.61 5.61 5.61 5.61 0.0M
2021-08-09 5.65 5.65 5.35 5.35 0.0M
2021-08-06 5.30 5.56 5.30 5.55 0.0M
2021-08-05 5.30 5.30 5.30 5.30 0.0M
2021-08-04 5.50 5.50 5.30 5.30 0.0M
2021-08-03 5.51 5.51 5.51 5.51 0.0M
2021-08-02 5.25 5.25 5.25 5.25 0.0M
2021-07-30 5.51 5.51 5.00 5.00 0.0M
2021-07-29 5.25 5.78 5.25 5.26 0.0M
2021-07-28 5.51 5.51 5.51 5.51 0.0M
2021-07-27 5.50 5.50 5.25 5.25 0.0M
2021-07-26 5.46 5.46 5.45 5.46 0.0M
2021-07-23 5.20 5.20 5.20 5.20 0.0M
2021-07-22 4.94 5.21 4.94 4.96 0.0M
2021-07-20 4.71 5.19 4.71 5.19 0.0M
2021-07-19 5.30 5.35 4.95 4.95 0.0M
2021-07-16 5.10 5.19 4.95 5.10 0.0M
2021-07-15 4.90 4.95 4.90 4.95 0.0M
2021-07-14 4.73 4.73 4.73 4.73 0.0M
2021-07-13 4.50 4.51 4.50 4.51 0.0M
2021-07-12 4.55 4.55 4.55 4.55 0.0M
2021-07-08 4.89 4.89 4.55 4.55 0.0M
2021-07-07 4.66 4.66 4.66 4.66 0.0M
2021-07-05 4.90 4.90 4.90 4.90 0.0M
2021-07-02 4.95 5.00 4.71 4.71 0.0M
2021-07-01 4.75 4.95 4.75 4.95 0.0M
2021-06-30 5.00 5.00 4.70 5.00 0.0M
2021-06-29 4.94 4.94 4.94 4.94 0.0M
2021-06-23 5.25 5.25 5.20 5.20 0.0M
2021-06-22 5.19 5.19 5.19 5.19 0.0M
2021-06-21 5.20 5.20 5.20 5.20 0.0M
2021-06-18 5.28 5.28 5.28 5.28 0.0M
2021-06-17 5.29 5.29 5.29 5.29 0.0M
2021-06-16 5.28 5.29 5.28 5.29 0.0M
2021-06-15 5.56 5.56 5.55 5.55 0.0M
2021-06-14 5.65 5.65 5.30 5.30 0.0M
2021-06-11 5.40 5.40 5.40 5.40 0.0M
2021-06-10 5.40 5.40 5.40 5.40 0.0M
2021-06-09 5.43 5.43 5.40 5.40 0.0M
2021-06-08 5.18 5.18 4.70 5.18 0.0M
2021-06-07 4.50 4.94 4.50 4.94 0.0M
2021-06-04 4.71 4.71 4.71 4.71 0.0M
2021-06-03 4.95 4.95 4.95 4.95 0.0M
2021-06-02 4.84 4.84 4.84 4.84 0.0M
2021-05-28 4.82 4.84 4.82 4.84 0.0M
2021-05-24 4.50 4.84 4.50 4.84 0.0M
2021-05-19 4.50 4.72 4.50 4.72 0.0M
2021-05-18 4.30 4.50 4.30 4.50 0.0M
2021-05-17 4.50 4.50 4.50 4.50 0.0M
2021-05-14 4.62 4.62 4.60 4.60 0.0M
2021-05-12 4.40 4.40 4.40 4.40 0.0M
2021-05-10 4.25 4.25 4.05 4.25 0.0M
2021-05-07 4.05 4.05 4.05 4.05 0.0M
2021-05-05 4.06 4.26 3.96 4.26 0.0M
2021-05-04 4.05 4.06 4.05 4.06 0.0M
2021-04-30 4.20 4.20 4.20 4.20 0.0M
2021-04-27 4.24 4.24 4.24 4.24 0.0M
2021-04-26 4.24 4.24 4.24 4.24 0.0M
2021-04-23 4.46 4.46 4.45 4.45 0.0M
2021-04-22 4.68 4.68 4.68 4.68 0.0M
2021-04-20 4.92 4.92 4.92 4.92 0.0M
2021-04-15 5.17 5.17 5.17 5.17 0.0M
2021-04-13 5.16 5.16 5.16 5.16 0.0M
2021-04-09 4.85 5.17 4.75 5.17 0.0M
2021-04-08 5.00 5.00 5.00 5.00 0.0M
2021-04-06 5.17 5.17 5.17 5.17 0.0M
2021-04-05 5.17 5.17 5.17 5.17 0.0M
2021-04-01 4.95 4.95 4.95 4.95 0.0M
2021-03-31 4.72 4.72 4.72 4.72 0.0M
2021-03-30 4.72 4.72 4.50 4.50 0.0M
2021-03-26 4.50 4.50 4.50 4.50 0.0M
2021-03-24 4.51 4.51 4.51 4.51 0.0M
2021-03-23 4.50 4.51 4.50 4.51 0.0M
2021-03-22 4.57 4.57 4.51 4.51 0.0M
2021-03-18 4.61 4.61 4.61 4.61 0.0M
2021-03-17 4.80 4.80 4.80 4.80 0.0M
2021-03-15 4.70 4.70 4.70 4.70 0.0M
2021-03-10 4.70 4.90 4.70 4.70 0.0M
2021-03-09 4.93 4.93 4.70 4.93 0.0M
2021-03-08 4.70 4.93 4.70 4.70 0.0M
2021-03-05 4.85 4.85 4.70 4.70 0.0M
2021-03-04 4.93 4.93 4.93 4.93 0.0M
2021-03-03 5.23 5.23 4.75 5.18 0.0M
2021-03-02 4.99 4.99 4.99 4.99 0.0M
2021-03-01 5.25 5.25 5.25 5.25 0.0M
2021-02-26 5.25 5.25 5.20 5.25 0.0M
2021-02-25 5.28 5.28 4.82 5.25 0.0M
2021-02-24 5.25 5.25 5.06 5.06 0.0M
2021-02-23 5.00 5.06 5.00 5.06 0.0M
2021-02-22 5.06 5.06 5.06 5.06 0.0M
2021-02-19 4.72 4.90 4.54 4.90 0.0M
2021-02-18 4.90 4.91 4.75 4.75 0.0M
2021-02-17 4.99 4.99 4.99 4.99 0.0M
2021-02-16 5.30 5.30 5.25 5.25 0.0M
2021-02-11 5.55 5.55 5.32 5.32 0.0M
2021-02-10 5.60 5.60 5.60 5.60 0.0M
2021-02-08 5.70 5.70 5.70 5.70 0.0M
2021-02-05 6.00 6.00 5.70 5.70 0.0M
2021-02-04 6.00 6.00 6.00 6.00 0.0M
2021-02-03 6.30 6.30 6.10 6.10 0.0M
2021-02-02 6.00 6.00 6.00 6.00 0.0M
2021-02-01 5.60 5.88 5.60 5.88 0.0M
2021-01-29 5.60 5.60 5.60 5.60 0.0M
2021-01-28 6.19 6.19 5.89 5.89 0.0M
2021-01-27 6.19 6.19 6.19 6.19 0.0M
2021-01-22 6.51 6.51 6.51 6.51 0.0M
2021-01-21 6.25 6.80 6.16 6.20 0.0M
2021-01-20 6.05 6.66 6.05 6.48 0.0M
2021-01-19 6.35 6.35 6.35 6.35 0.0M
2021-01-18 6.05 6.05 6.05 6.05 0.0M
2021-01-15 5.77 5.77 5.77 5.77 0.0M
2021-01-14 5.77 5.77 5.23 5.77 0.0M
2021-01-13 6.00 6.06 5.50 5.50 0.0M
2021-01-12 5.78 5.78 5.78 5.78 0.0M
2021-01-11 5.35 5.51 5.35 5.51 0.0M
2021-01-08 5.35 5.35 5.25 5.25 0.0M
2021-01-07 5.05 5.25 5.00 5.25 0.0M
2021-01-06 5.04 5.04 5.00 5.00 0.0M
2021-01-05 5.04 5.04 4.60 5.04 0.0M
2021-01-04 5.29 5.29 4.80 4.80 0.0M
2021-01-01 5.04 5.04 5.04 5.04 0.0M