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
2023-12-29 11.25 11.25 11.00 11.24 0.0M
2023-12-28 10.26 10.76 10.26 10.76 0.0M
2023-12-27 10.19 10.25 10.19 10.25 0.0M
2023-12-26 8.85 9.77 8.85 9.77 0.0M
2023-12-22 10.23 10.23 9.30 9.31 0.0M
2023-12-21 9.77 9.77 9.73 9.76 0.0M
2023-12-20 9.80 9.80 9.31 9.31 0.0M
2023-12-19 9.80 9.80 9.80 9.80 0.0M
2023-12-18 9.80 9.80 9.41 9.80 0.0M
2023-12-15 9.35 9.35 9.35 9.35 0.0M
2023-12-14 8.09 8.92 8.09 8.92 0.0M
2023-12-13 8.78 8.78 8.50 8.50 0.0M
2023-12-12 8.37 8.37 7.60 8.37 0.0M
2023-12-11 7.98 7.98 7.98 7.98 0.0M
2023-12-08 7.61 7.61 7.60 7.60 0.0M
2023-12-07 7.65 7.68 7.65 7.68 0.0M
2023-12-05 7.98 8.00 7.98 8.00 0.0M
2023-12-04 8.79 8.79 7.98 7.98 0.0M
2023-12-01 8.38 8.38 8.38 8.38 0.0M
2023-11-30 7.97 8.35 7.97 8.35 0.0M
2023-11-29 7.59 7.96 7.59 7.96 0.0M
2023-11-24 7.59 7.59 7.59 7.59 0.0M
2023-11-22 7.23 7.23 7.23 7.23 0.0M
2023-11-21 7.22 7.22 7.22 7.22 0.0M
2023-11-20 6.85 6.88 6.85 6.88 0.0M
2023-11-16 7.21 7.21 7.21 7.21 0.0M
2023-11-15 7.20 7.20 7.20 7.20 0.0M
2023-11-13 7.20 7.20 7.20 7.20 0.0M
2023-11-10 7.15 7.15 7.15 7.15 0.0M
2023-11-09 7.46 7.46 7.46 7.46 0.0M
2023-11-08 8.25 8.25 7.85 7.85 0.0M
2023-11-07 8.65 8.65 8.25 8.25 0.0M
2023-11-03 8.30 8.64 8.30 8.64 0.0M
2023-11-02 8.23 8.23 8.23 8.23 0.0M
2023-10-31 8.65 8.65 8.65 8.65 0.0M
2023-10-30 8.63 9.06 8.63 8.65 0.0M
2023-10-27 9.53 9.53 8.63 8.63 0.0M
2023-10-26 8.22 9.08 8.22 9.08 0.0M
2023-10-23 8.65 8.65 8.65 8.65 0.0M
2023-10-20 9.10 9.10 9.10 9.10 0.0M
2023-10-19 8.59 9.03 8.59 9.03 0.0M
2023-10-18 9.05 9.05 9.03 9.03 0.0M
2023-10-16 9.11 9.50 9.11 9.50 0.0M
2023-10-13 9.30 9.58 9.30 9.58 0.0M
2023-10-12 9.78 9.78 9.78 9.78 0.0M
2023-10-11 9.78 9.78 9.78 9.78 0.0M
2023-10-09 10.27 10.27 9.78 9.78 0.0M
2023-10-06 10.29 10.29 10.29 10.29 0.0M
2023-10-04 9.31 10.29 9.31 10.29 0.0M
2023-10-03 10.02 10.02 9.80 9.80 0.0M
2023-09-27 10.02 10.02 10.02 10.02 0.0M
2023-09-26 9.55 9.55 9.55 9.55 0.0M
2023-09-25 9.60 9.60 9.55 9.55 0.0M
2023-09-22 9.15 9.15 9.15 9.15 0.0M
2023-09-20 8.72 8.72 8.72 8.72 0.0M
2023-09-18 9.62 9.62 8.72 8.72 0.0M
2023-09-15 8.98 9.92 8.98 9.17 0.0M
2023-09-14 9.45 9.45 9.45 9.45 0.0M
2023-09-13 9.05 9.45 9.05 9.45 0.0M
2023-09-12 9.45 9.45 9.45 9.45 0.0M
2023-09-11 9.31 9.45 9.31 9.45 0.0M
2023-09-08 9.64 9.64 9.16 9.30 0.0M
2023-09-06 9.40 9.64 9.40 9.64 0.0M
2023-09-05 9.64 9.64 9.64 9.64 0.0M
2023-09-04 10.17 10.17 9.41 9.64 0.0M
2023-09-01 9.90 9.90 9.90 9.90 0.0M
2023-08-31 10.17 10.17 9.90 9.90 0.0M
2023-08-30 9.90 10.17 9.90 10.17 0.0M
2023-08-29 10.17 10.17 9.90 9.90 0.0M
2023-08-28 9.67 10.17 9.67 10.17 0.0M
2023-08-25 10.17 10.17 10.17 10.17 0.0M
2023-08-24 10.17 10.17 10.17 10.17 0.0M
2023-08-23 10.17 10.17 10.17 10.17 0.0M
2023-08-22 10.17 10.17 10.17 10.17 0.0M
2023-08-21 9.67 10.17 9.67 10.17 0.0M
2023-08-18 10.17 10.17 10.17 10.17 0.0M
2023-08-17 10.17 10.17 10.17 10.17 0.0M
2023-08-16 10.17 10.17 10.17 10.17 0.0M
2023-08-14 10.70 10.70 10.70 10.70 0.0M
2023-08-11 10.70 10.70 10.70 10.70 0.0M
2023-08-10 10.15 10.20 10.15 10.20 0.0M
2023-08-09 10.15 10.15 10.15 10.15 0.0M
2023-08-08 10.15 10.15 10.15 10.15 0.0M
2023-08-07 11.27 11.27 10.21 10.21 0.0M
2023-08-04 10.74 10.74 10.74 10.74 0.0M
2023-08-03 10.23 10.23 10.23 10.23 0.0M
2023-08-01 9.75 9.75 9.75 9.75 0.0M
2023-07-31 9.29 9.29 9.29 9.29 0.0M
2023-07-27 9.27 9.28 9.27 9.28 0.0M
2023-07-26 10.00 10.00 9.50 9.75 0.0M
2023-07-25 10.50 10.50 10.00 10.00 0.0M
2023-07-24 11.02 11.02 10.50 10.50 0.0M
2023-07-21 11.02 11.02 11.02 11.02 0.0M
2023-07-20 11.02 11.02 10.50 11.02 0.0M
2023-07-19 10.00 11.02 10.00 11.02 0.0M
2023-07-18 11.01 11.01 10.50 10.50 0.0M
2023-07-14 10.68 11.01 10.68 11.01 0.0M
2023-07-13 10.67 10.67 10.67 10.67 0.0M
2023-07-11 10.70 10.70 10.67 10.67 0.0M
2023-07-10 11.23 11.23 11.23 11.23 0.0M
2023-07-07 10.70 11.23 10.70 11.23 0.0M
2023-07-06 11.23 11.23 11.23 11.23 0.0M
2023-07-05 11.00 11.23 11.00 11.23 0.0M
2023-07-04 11.23 11.23 11.00 11.00 0.0M
2023-07-03 11.23 11.23 11.23 11.23 0.0M
2023-06-30 9.70 10.70 9.70 10.70 0.0M
2023-06-28 10.70 11.00 10.20 10.20 0.0M
2023-06-27 10.70 10.71 10.70 10.71 0.0M
2023-06-26 11.22 11.22 10.70 10.70 0.0M
2023-06-23 10.70 10.70 10.18 10.70 0.0M
2023-06-22 10.70 10.70 10.70 10.70 0.0M
2023-06-21 11.82 11.82 10.70 10.70 0.0M
2023-06-20 11.26 11.85 11.26 11.26 0.0M
2023-06-19 11.85 11.85 11.31 11.85 0.0M
2023-06-16 11.90 11.90 11.90 11.90 0.0M
2023-06-15 11.90 11.90 11.90 11.90 0.0M
2023-06-14 12.10 12.10 12.09 12.09 0.0M
2023-06-13 13.38 13.38 12.72 12.72 0.0M
2023-06-12 13.38 13.38 13.38 13.38 0.0M
2023-06-09 13.39 13.39 13.39 13.39 0.0M
2023-06-08 14.15 14.15 14.09 14.09 0.0M
2023-06-07 13.50 13.50 13.48 13.48 0.0M
2023-06-02 13.65 13.65 13.30 13.30 0.0M
2023-06-01 13.00 13.00 13.00 13.00 0.0M
2023-05-31 13.20 13.20 13.20 13.20 0.0M
2023-05-30 13.20 13.20 13.20 13.20 0.0M
2023-05-25 13.30 13.30 13.30 13.30 0.0M
2023-05-19 12.69 13.30 12.69 13.30 0.0M
2023-05-17 14.01 14.01 12.69 12.69 0.0M
2023-05-16 14.05 14.75 13.35 13.35 0.0M
2023-05-15 14.05 14.05 14.05 14.05 0.0M
2023-05-12 13.39 13.39 13.39 13.39 0.0M
2023-05-11 12.76 12.76 12.76 12.76 0.0M
2023-05-10 13.44 13.44 12.16 12.16 0.0M
2023-05-09 13.35 13.35 12.80 12.80 0.0M
2023-05-08 12.72 12.72 12.72 12.72 0.0M
2023-05-05 12.72 12.72 12.72 12.72 0.0M
2023-05-04 12.72 12.72 12.72 12.72 0.0M
2023-05-03 12.72 12.72 12.12 12.12 0.0M
2023-05-02 12.12 12.12 12.12 12.12 0.0M
2023-04-28 12.12 12.12 12.12 12.12 0.0M
2023-04-27 12.12 12.12 12.12 12.12 0.0M
2023-04-26 11.55 11.55 11.55 11.55 0.0M
2023-04-20 11.55 11.55 11.55 11.55 0.0M
2023-04-17 11.55 11.55 11.55 11.55 0.0M
2023-04-12 11.55 11.55 11.55 11.55 0.0M
2023-04-11 11.00 11.00 11.00 11.00 0.0M
2023-04-10 11.00 11.00 11.00 11.00 0.0M
2023-04-05 11.00 11.00 11.00 11.00 0.0M
2023-03-29 11.00 11.00 11.00 11.00 0.0M
2023-03-27 11.40 11.40 11.40 11.40 0.0M
2023-03-24 10.56 11.40 10.56 11.40 0.0M
2023-03-22 10.96 10.96 10.96 10.96 0.0M
2023-03-16 11.20 11.20 10.70 10.70 0.0M
2023-03-14 11.20 11.20 11.20 11.20 0.0M
2023-03-09 11.20 11.20 11.20 11.20 0.0M
2023-03-08 11.20 11.20 11.20 11.20 0.0M
2023-03-06 11.20 11.20 11.20 11.20 0.0M
2023-03-03 11.20 11.20 11.20 11.20 0.0M
2023-03-01 11.60 11.60 11.60 11.60 0.0M
2023-02-28 12.20 12.20 12.20 12.20 0.0M
2023-02-23 12.80 12.80 12.80 12.80 0.0M
2023-02-22 13.45 13.45 13.45 13.45 0.0M
2023-02-21 14.15 14.15 14.15 14.15 0.0M
2023-02-20 14.85 14.85 14.85 14.85 0.0M
2023-02-14 15.65 15.65 15.60 15.60 0.0M
2023-02-08 15.70 15.70 15.70 15.70 0.0M
2023-02-07 15.70 15.70 15.70 15.70 0.0M
2023-01-30 15.70 15.70 15.70 15.70 0.0M
2023-01-25 15.70 15.70 15.70 15.70 0.0M
2023-01-24 15.80 16.50 15.80 16.50 0.0M
2023-01-23 15.85 15.85 15.80 15.80 0.0M
2023-01-20 15.00 15.10 15.00 15.10 0.0M
2023-01-19 14.40 14.40 14.40 14.40 0.0M
2023-01-18 14.30 14.30 13.05 14.30 0.0M
2023-01-17 13.50 13.65 13.50 13.65 0.0M
2023-01-16 13.70 14.30 13.00 13.00 0.0M
2023-01-13 13.65 13.65 13.65 13.65 0.0M
2023-01-12 13.00 13.00 13.00 13.00 0.0M
2023-01-11 13.30 13.30 12.80 12.80 0.0M
2023-01-10 13.30 13.30 13.30 13.30 0.0M
2023-01-09 13.30 13.30 13.30 13.30 0.0M
2023-01-06 13.35 14.25 13.30 13.30 0.0M
2023-01-05 15.00 15.40 14.00 14.00 0.0M
2023-01-04 15.40 15.40 14.00 14.70 0.0M
2023-01-03 15.45 15.45 14.70 14.70 0.0M
2023-01-02 15.45 15.45 15.45 15.45 0.0M