Mahalaxmi Seamless Ltd (MHLX)

MHLX
🏛️ Indien →
8.81
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 8.25 8.65 8.25 8.65 0.0M
2022-12-29 8.25 8.25 8.25 8.25 0.0M
2022-12-28 8.25 8.30 7.88 7.88 0.0M
2022-12-27 8.20 8.25 8.20 8.25 0.0M
2022-12-26 8.00 8.53 7.73 8.02 0.0M
2022-12-23 8.55 8.55 8.13 8.13 0.0M
2022-12-22 8.65 8.65 8.55 8.55 0.0M
2022-12-21 8.77 9.03 8.60 8.65 0.0M
2022-12-20 8.61 9.42 8.55 8.60 0.0M
2022-12-19 8.98 9.42 8.98 8.98 0.0M
2022-12-16 8.61 9.04 8.61 8.98 0.0M
2022-12-15 8.71 9.14 8.60 8.61 0.0M
2022-12-14 8.68 9.58 8.68 8.71 0.0M
2022-12-13 9.52 9.52 8.66 9.13 0.0M
2022-12-12 9.08 9.08 8.26 9.08 0.0M
2022-12-09 9.15 9.15 8.33 8.65 0.0M
2022-12-08 8.67 9.49 8.67 8.72 0.0M
2022-12-07 9.57 9.57 9.12 9.12 0.0M
2022-12-06 9.26 9.70 8.80 9.12 0.0M
2022-12-05 10.21 10.21 9.25 9.26 0.0M
2022-12-02 8.82 9.74 8.82 9.73 0.0M
2022-12-01 9.30 9.76 8.85 9.28 0.0M
2022-11-30 9.80 9.90 9.31 9.31 0.0M
2022-11-29 9.99 9.99 9.80 9.80 0.0M
2022-11-28 9.90 10.16 9.21 9.97 0.0M
2022-11-25 10.02 10.02 9.50 9.69 0.0M
2022-11-24 9.60 9.60 8.73 9.58 0.0M
2022-11-23 8.43 9.18 8.43 9.18 0.0M
2022-11-22 8.87 8.87 8.87 8.87 0.0M
2022-11-21 9.33 9.33 8.87 9.33 0.0M
2022-11-18 9.82 10.30 9.33 9.33 0.0M
2022-11-17 10.29 10.29 9.82 9.82 0.0M
2022-11-16 10.35 10.35 9.84 10.33 0.0M
2022-11-15 10.00 10.35 9.38 10.35 0.0M
2022-11-14 9.83 9.87 8.93 9.86 0.0M
2022-11-11 9.45 9.45 9.40 9.40 0.0M
2022-11-10 9.00 9.00 9.00 9.00 0.0M
2022-11-09 9.38 9.38 9.30 9.30 0.0M
2022-11-07 9.13 9.13 8.51 8.95 0.0M
2022-11-04 8.95 8.95 8.95 8.95 0.0M
2022-11-03 8.26 9.05 8.24 8.53 0.0M
2022-11-02 8.70 8.92 8.09 8.67 0.0M
2022-11-01 9.00 9.00 8.51 8.51 0.0M
2022-10-31 9.89 9.89 8.95 8.95 0.0M
2022-10-28 9.91 10.35 9.42 9.42 0.0M
2022-10-27 9.93 9.93 9.50 9.91 0.0M
2022-10-25 10.15 10.42 9.44 9.46 0.0M
2022-10-24 9.93 9.93 9.93 9.93 0.0M
2022-10-21 9.90 9.93 9.46 9.46 0.0M
2022-10-20 9.01 9.46 9.00 9.46 0.0M
2022-10-19 9.01 9.01 9.01 9.01 0.0M
2022-10-18 8.19 8.59 8.19 8.59 0.0M
2022-10-17 7.42 8.19 7.42 8.19 0.0M
2022-10-14 7.08 7.80 7.08 7.80 0.0M
2022-10-13 7.41 8.10 7.41 7.43 0.0M
2022-10-12 7.58 8.00 7.58 7.80 0.0M
2022-10-11 8.13 8.13 7.50 7.88 0.0M
2022-10-10 7.30 7.75 7.20 7.75 0.0M
2022-10-07 7.90 7.94 7.20 7.39 0.0M
2022-10-06 7.90 7.90 7.51 7.57 0.0M
2022-10-04 7.27 7.90 7.27 7.90 0.0M
2022-10-03 8.02 8.02 7.62 7.65 0.0M
2022-09-30 7.26 8.02 7.26 8.02 0.0M
2022-09-29 8.00 8.30 7.61 7.64 0.0M
2022-09-28 7.22 7.98 7.22 7.98 0.0M
2022-09-27 8.34 8.34 7.57 7.60 0.0M
2022-09-26 7.95 8.19 7.45 7.95 0.0M
2022-09-23 7.86 8.25 7.54 7.80 0.0M
2022-09-22 8.20 8.20 7.86 7.86 0.0M
2022-09-21 8.36 8.76 8.20 8.20 0.0M
2022-09-20 8.80 9.23 8.36 8.36 0.0M
2022-09-19 8.35 8.90 8.06 8.80 0.0M
2022-09-16 8.36 8.48 8.12 8.48 0.0M
2022-09-15 9.00 9.00 8.36 8.54 0.0M
2022-09-14 8.60 8.80 8.03 8.79 0.0M
2022-09-13 8.00 8.40 7.60 8.40 0.0M
2022-09-12 8.40 8.40 8.00 8.00 0.0M
2022-09-09 8.35 8.35 7.60 8.00 0.0M
2022-09-08 7.85 7.98 7.80 7.98 0.0M
2022-09-07 8.10 8.40 7.61 7.85 0.0M
2022-09-06 7.65 8.03 7.65 8.00 0.0M
2022-09-05 7.85 8.07 7.40 7.65 0.0M
2022-09-02 8.20 8.44 7.64 7.69 0.0M
2022-09-01 8.04 8.04 7.66 8.04 0.0M
2022-08-30 7.66 7.66 6.94 7.66 0.0M
2022-08-29 7.30 7.49 7.30 7.30 0.0M
2022-08-26 7.14 7.14 6.80 7.14 0.0M
2022-08-25 7.14 7.14 6.80 6.80 0.0M
2022-08-24 6.93 6.93 6.41 6.80 0.0M
2022-08-23 6.57 7.24 6.56 6.60 0.0M
2022-08-22 7.22 7.24 6.56 6.90 0.0M
2022-08-19 6.64 6.97 6.35 6.90 0.0M
2022-08-18 6.90 6.90 6.64 6.64 0.0M
2022-08-17 6.98 6.98 6.50 6.98 0.0M
2022-08-16 7.10 7.10 6.65 6.65 0.0M
2022-08-12 6.98 7.00 6.98 7.00 0.0M
2022-08-11 7.35 7.35 6.99 7.34 0.0M
2022-08-10 7.73 7.73 7.35 7.35 0.0M
2022-08-08 8.13 8.13 7.73 7.73 0.0M
2022-08-05 8.13 8.13 7.37 8.13 0.0M
2022-08-04 8.15 8.15 7.75 7.75 0.0M
2022-08-03 8.16 8.16 8.15 8.15 0.0M
2022-08-02 8.13 8.97 8.13 8.15 0.0M
2022-08-01 8.99 8.99 8.55 8.55 0.0M
2022-07-28 9.00 9.00 9.00 9.00 0.0M
2022-07-26 9.00 9.00 9.00 9.00 0.0M
2022-07-25 9.10 9.10 9.00 9.00 0.0M
2022-07-22 9.05 9.05 9.05 9.05 0.0M
2022-07-21 9.23 9.23 8.80 9.05 0.0M
2022-07-20 8.80 9.24 8.80 9.23 0.0M
2022-07-19 9.10 9.10 8.24 8.80 0.0M
2022-07-18 8.65 8.68 7.87 8.67 0.0M
2022-07-15 8.27 8.27 8.27 8.27 0.0M
2022-07-14 7.94 8.76 7.94 8.70 0.0M
2022-07-13 8.35 8.35 7.94 8.35 0.0M
2022-07-12 8.95 8.95 8.35 8.35 0.0M
2022-07-11 8.36 8.77 7.95 8.77 0.0M
2022-07-08 8.36 8.36 8.36 8.36 0.0M
2022-07-05 8.36 8.36 8.36 8.36 0.0M
2022-07-04 8.90 8.90 8.80 8.80 0.0M
2022-06-30 7.68 8.48 7.68 8.48 0.0M
2022-06-28 8.21 8.21 8.08 8.08 0.0M
2022-06-27 7.43 8.21 7.43 8.21 0.0M
2022-06-24 7.83 8.64 7.82 7.82 0.0M
2022-06-23 9.01 9.01 8.23 8.23 0.0M
2022-06-22 8.30 8.66 8.30 8.66 0.0M
2022-06-21 9.00 9.00 8.64 8.66 0.0M
2022-06-20 9.09 9.09 9.09 9.09 0.0M
2022-06-17 8.23 9.09 8.23 9.09 0.0M
2022-06-16 9.56 9.56 8.66 8.66 0.0M
2022-06-15 9.66 9.66 9.11 9.11 0.0M
2022-06-14 9.70 9.70 9.20 9.20 0.0M
2022-06-13 9.92 9.92 9.10 9.50 0.0M
2022-06-10 9.53 9.53 9.45 9.45 0.0M
2022-06-09 8.22 9.08 8.22 9.08 0.0M
2022-06-08 8.61 8.65 8.61 8.65 0.0M
2022-06-07 9.72 9.99 9.06 9.06 0.0M
2022-06-06 9.50 9.53 9.50 9.53 0.0M
2022-06-03 9.08 9.08 9.08 9.08 0.0M
2022-06-02 9.60 9.60 9.55 9.55 0.0M
2022-06-01 9.26 9.60 8.70 9.60 0.0M
2022-05-31 9.10 9.15 9.10 9.15 0.0M
2022-05-30 8.50 9.00 8.50 9.00 0.0M
2022-05-27 8.70 8.70 8.70 8.70 0.0M
2022-05-26 8.55 9.05 8.25 9.05 0.0M
2022-05-24 8.30 9.16 8.30 8.68 0.0M
2022-05-23 9.00 9.00 8.16 8.73 0.0M
2022-05-20 9.03 9.48 8.58 8.58 0.0M
2022-05-19 9.03 9.50 9.03 9.03 0.0M
2022-05-18 9.50 9.50 9.50 9.50 0.0M
2022-05-17 10.00 10.00 10.00 10.00 0.0M
2022-05-16 10.00 10.00 10.00 10.00 0.0M
2022-05-13 10.20 10.20 9.70 10.00 0.0M
2022-05-12 10.20 10.20 10.20 10.20 0.0M
2022-05-11 10.20 10.20 9.88 10.20 0.0M
2022-05-10 10.68 10.68 9.69 10.40 0.0M
2022-05-09 9.70 10.18 9.30 10.18 0.0M
2022-05-06 9.20 9.85 8.93 9.70 0.0M
2022-05-05 10.37 10.37 9.39 9.39 0.0M
2022-05-04 9.41 9.88 9.00 9.88 0.0M
2022-05-02 10.39 10.39 9.41 9.41 0.0M
2022-04-29 9.76 10.24 9.28 9.90 0.0M
2022-04-28 10.56 10.56 9.76 9.76 0.0M
2022-04-27 10.45 10.45 10.06 10.06 0.0M
2022-04-26 10.95 10.95 10.21 10.58 0.0M
2022-04-25 10.70 10.85 10.50 10.74 0.0M
2022-04-22 11.42 11.42 10.44 10.44 0.0M
2022-04-21 10.70 11.43 10.37 10.98 0.0M
2022-04-20 11.25 11.50 10.88 10.89 0.0M
2022-04-19 10.92 11.45 10.38 11.45 0.0M
2022-04-18 10.19 10.92 9.88 10.92 0.0M
2022-04-13 10.95 10.95 9.91 10.40 0.0M
2022-04-12 10.15 10.65 10.15 10.43 0.0M
2022-04-11 10.29 10.29 9.31 10.15 0.0M
2022-04-08 8.89 9.81 8.89 9.80 0.0M
2022-04-07 8.90 9.35 8.90 9.35 0.0M
2022-04-06 9.68 9.68 8.76 8.91 0.0M
2022-04-05 9.22 10.16 9.22 9.22 0.0M
2022-04-04 9.80 10.03 9.11 9.70 0.0M
2022-04-01 9.22 10.18 9.22 9.58 0.0M
2022-03-31 9.32 9.78 8.86 9.70 0.0M
2022-03-30 9.05 9.99 9.05 9.32 0.0M
2022-03-29 9.07 9.52 9.07 9.52 0.0M
2022-03-28 9.54 9.99 9.07 9.07 0.0M
2022-03-25 9.54 9.54 9.54 9.54 0.0M
2022-03-24 10.50 10.50 9.50 9.54 0.0M
2022-03-23 10.75 10.95 9.98 10.00 0.0M
2022-03-22 10.70 10.95 10.50 10.50 0.0M
2022-03-21 10.00 10.46 10.00 10.46 0.0M
2022-03-17 10.35 10.35 9.62 9.97 0.0M
2022-03-16 10.18 10.18 10.10 10.10 0.0M
2022-03-15 9.50 10.00 9.25 10.00 0.0M
2022-03-14 9.46 10.00 9.46 9.73 0.0M
2022-03-11 9.76 9.76 9.46 9.69 0.0M
2022-03-10 8.70 9.30 8.70 9.30 0.0M
2022-03-09 9.31 9.31 8.86 8.86 0.0M
2022-03-08 9.80 9.80 9.31 9.31 0.0M
2022-03-07 9.53 10.00 9.53 9.80 0.0M
2022-03-04 10.50 10.50 9.52 9.53 0.0M
2022-03-03 10.05 10.05 10.00 10.00 0.0M
2022-03-02 9.58 9.58 9.58 9.58 0.0M
2022-02-28 8.50 9.13 8.50 9.13 0.0M
2022-02-25 8.42 8.70 8.42 8.70 0.0M
2022-02-24 8.86 8.86 8.86 8.86 0.0M
2022-02-23 9.32 9.32 8.86 9.32 0.0M
2022-02-22 9.32 9.32 9.32 9.32 0.0M
2022-02-21 10.55 10.55 9.81 9.81 0.0M
2022-02-18 9.90 10.34 9.85 10.32 0.0M
2022-02-17 10.48 10.48 9.50 9.85 0.0M
2022-02-16 10.09 10.09 9.13 9.99 0.0M
2022-02-15 10.00 10.28 9.50 9.61 0.0M
2022-02-14 9.80 10.50 9.80 9.80 0.0M
2022-02-11 10.12 10.12 9.62 10.00 0.0M
2022-02-10 10.65 10.65 10.12 10.12 0.0M
2022-02-09 10.65 10.70 10.65 10.65 0.0M
2022-02-08 11.00 11.76 10.65 10.65 0.0M
2022-02-07 12.26 12.26 11.10 11.20 0.0M
2022-02-04 10.75 11.86 10.74 11.68 0.0M
2022-02-03 11.85 11.85 11.30 11.30 0.0M
2022-02-02 12.25 12.25 11.85 11.85 0.0M
2022-02-01 12.25 12.25 12.00 12.00 0.0M
2022-01-31 11.75 12.33 11.17 12.00 0.0M
2022-01-28 11.26 11.80 10.70 11.75 0.0M
2022-01-27 11.48 11.48 10.95 11.26 0.0M
2022-01-25 10.94 12.05 10.94 10.94 0.0M
2022-01-24 12.35 12.70 11.51 11.51 0.0M
2022-01-21 12.10 12.15 12.10 12.11 0.0M
2022-01-20 11.04 12.20 11.04 12.20 0.0M
2022-01-19 12.23 12.23 11.62 11.62 0.0M
2022-01-18 13.11 13.12 12.00 12.23 0.0M
2022-01-17 13.56 13.56 12.28 12.50 0.0M
2022-01-14 12.75 13.11 11.87 12.92 0.0M
2022-01-13 13.75 13.75 12.49 12.49 0.0M
2022-01-12 14.47 14.47 13.11 13.14 0.0M
2022-01-11 14.21 14.21 13.30 13.79 0.0M
2022-01-10 13.20 13.54 13.20 13.54 0.0M
2022-01-07 13.59 13.59 12.31 12.90 0.0M
2022-01-06 11.74 12.96 11.74 12.95 0.0M
2022-01-05 12.35 12.35 12.35 12.35 0.0M
2022-01-04 14.35 14.35 12.99 12.99 0.0M
2022-01-03 13.67 13.67 13.67 13.67 0.0M