Mahindra Holidays and Resorts India Ltd (MAHH)

MAHH
🏛️ Indien →
347.95
Letzte Aktualisierung: 2025-10-01
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
2022-12-30 261.55 271.00 261.55 269.05 0.0M
2022-12-29 262.00 265.20 258.25 261.50 0.0M
2022-12-28 261.00 264.50 252.60 263.35 0.0M
2022-12-27 257.25 257.55 250.40 257.25 0.0M
2022-12-26 237.80 254.05 237.80 252.15 0.0M
2022-12-23 253.90 257.35 241.25 242.60 0.0M
2022-12-22 266.40 269.50 252.95 257.80 0.0M
2022-12-21 273.00 278.55 263.65 266.30 0.0M
2022-12-20 279.55 279.55 274.75 277.00 0.0M
2022-12-19 274.05 279.00 274.05 277.45 0.0M
2022-12-16 271.00 280.00 271.00 275.00 0.0M
2022-12-15 276.00 281.25 273.65 274.80 0.0M
2022-12-14 275.15 280.80 274.60 276.15 0.0M
2022-12-13 277.65 279.25 274.80 276.85 0.0M
2022-12-12 287.95 287.95 272.70 275.40 0.0M
2022-12-09 290.35 295.20 279.20 285.65 0.0M
2022-12-08 284.05 293.80 284.05 287.25 0.0M
2022-12-07 291.25 293.00 284.45 286.35 0.0M
2022-12-06 293.45 303.00 288.05 290.70 0.0M
2022-12-05 287.05 290.30 286.70 288.00 0.0M
2022-12-02 282.50 288.85 282.50 286.50 0.0M
2022-12-01 291.75 292.75 282.65 284.30 0.1M
2022-11-30 272.00 292.95 270.10 290.45 0.1M
2022-11-29 278.95 280.95 273.40 274.45 0.0M
2022-11-28 276.00 278.25 273.35 276.80 0.0M
2022-11-25 272.85 276.45 272.30 273.40 0.0M
2022-11-24 268.05 277.45 268.05 272.80 0.0M
2022-11-23 270.60 272.65 266.90 270.70 0.0M
2022-11-22 276.65 276.65 263.40 270.30 0.0M
2022-11-21 269.70 276.95 269.70 272.45 0.0M
2022-11-18 268.80 275.10 265.60 272.85 0.0M
2022-11-17 263.00 270.35 263.00 267.30 0.0M
2022-11-16 266.20 270.25 264.55 266.50 0.0M
2022-11-15 265.65 271.00 263.80 267.70 0.0M
2022-11-14 268.95 270.70 264.35 268.90 0.0M
2022-11-11 270.95 274.15 263.35 271.00 0.0M
2022-11-10 268.05 272.45 261.45 265.20 0.0M
2022-11-09 273.05 275.75 269.00 272.10 0.0M
2022-11-07 276.50 279.70 271.45 272.80 0.0M
2022-11-04 276.85 279.45 272.45 276.55 0.0M
2022-11-03 271.00 280.00 265.15 277.05 0.0M
2022-11-02 286.15 288.75 272.10 275.10 0.1M
2022-11-01 286.90 286.90 279.00 282.40 0.0M
2022-10-31 289.05 290.00 274.05 285.60 0.0M
2022-10-28 279.50 286.60 279.50 284.05 0.0M
2022-10-27 283.00 285.60 273.95 277.65 0.0M
2022-10-25 284.00 285.45 281.25 281.95 0.0M
2022-10-24 277.15 284.00 277.15 281.45 0.0M
2022-10-21 278.85 281.95 275.00 276.30 0.0M
2022-10-20 280.20 284.35 278.80 281.15 0.0M
2022-10-19 287.45 288.65 279.15 281.75 0.0M
2022-10-18 277.45 287.00 276.95 285.40 0.0M
2022-10-17 270.00 279.00 266.75 278.10 0.0M
2022-10-14 275.10 282.00 271.30 273.60 0.0M
2022-10-13 281.20 281.20 270.30 273.00 0.0M
2022-10-12 273.35 278.50 270.45 277.00 0.0M
2022-10-11 281.15 285.15 271.50 273.35 0.1M
2022-10-10 283.05 286.50 280.05 282.75 0.0M
2022-10-07 283.00 288.95 281.55 287.65 0.0M
2022-10-06 276.05 285.90 276.05 282.90 0.0M
2022-10-04 279.65 283.35 276.25 278.55 0.0M
2022-10-03 278.05 285.60 268.70 273.65 0.1M
2022-09-30 268.65 283.00 263.25 280.35 0.0M
2022-09-29 265.55 270.50 265.50 268.55 0.0M
2022-09-28 267.95 269.10 262.00 264.25 0.0M
2022-09-27 260.15 271.45 258.90 267.30 0.0M
2022-09-26 278.00 278.25 257.95 260.40 0.2M
2022-09-23 293.40 294.55 279.05 281.85 0.1M
2022-09-22 294.85 296.55 288.25 291.75 0.0M
2022-09-21 292.50 301.75 286.25 292.05 0.1M
2022-09-20 294.00 313.50 292.00 294.70 0.3M
2022-09-19 280.00 292.25 278.10 288.45 0.1M
2022-09-16 297.00 297.00 278.80 283.80 0.0M
2022-09-15 297.90 303.85 289.00 292.90 0.0M
2022-09-14 276.50 299.95 276.50 292.60 0.1M
2022-09-13 279.00 287.20 279.00 282.70 0.1M
2022-09-12 282.10 287.55 280.75 281.90 0.1M
2022-09-09 291.85 292.00 284.00 285.95 0.0M
2022-09-08 290.05 292.95 284.25 287.30 0.0M
2022-09-07 289.00 294.00 284.15 287.65 0.0M
2022-09-06 288.85 292.75 281.40 286.70 0.0M
2022-09-05 295.20 300.00 286.20 288.85 0.1M
2022-09-02 266.00 285.50 262.05 283.95 0.2M
2022-09-01 262.00 267.00 260.85 264.60 0.0M
2022-08-30 258.95 270.15 256.00 264.30 0.0M
2022-08-29 258.00 258.00 252.45 255.35 0.0M
2022-08-26 261.70 266.95 260.60 263.05 0.0M
2022-08-25 270.00 272.00 258.00 261.00 0.1M
2022-08-24 252.70 273.85 252.70 268.65 0.1M
2022-08-23 252.50 258.25 245.90 255.55 0.0M
2022-08-22 259.30 259.30 250.55 251.85 1.0M
2022-08-19 267.90 267.90 256.55 259.30 0.0M
2022-08-18 266.30 274.10 264.40 265.35 0.0M
2022-08-17 269.00 272.90 265.00 266.30 0.0M
2022-08-16 266.30 276.95 266.30 269.25 0.2M
2022-08-12 250.20 264.05 244.70 262.50 0.1M
2022-08-11 255.00 255.80 249.30 251.95 0.0M
2022-08-10 255.45 260.60 249.75 253.15 0.1M
2022-08-08 236.00 257.00 236.00 255.45 0.1M
2022-08-05 234.70 240.85 231.50 236.20 0.0M
2022-08-04 232.85 233.10 228.10 231.15 0.0M
2022-08-03 231.80 232.10 226.70 228.45 0.0M
2022-08-02 230.00 234.95 227.80 231.95 0.0M
2022-08-01 243.00 243.45 230.20 232.65 0.0M
2022-07-29 233.20 237.80 231.90 234.30 0.0M
2022-07-28 237.80 237.80 231.15 233.00 0.0M
2022-07-27 228.00 230.90 222.25 228.00 0.0M
2022-07-26 233.60 233.90 224.30 225.00 0.0M
2022-07-25 236.70 239.30 230.55 232.75 0.0M
2022-07-22 239.00 242.75 234.25 239.45 0.0M
2022-07-21 228.00 242.00 228.00 238.70 0.1M
2022-07-20 227.60 231.00 226.50 227.50 0.0M
2022-07-19 224.65 226.90 222.15 225.70 0.0M
2022-07-18 226.75 230.75 224.40 226.15 0.0M
2022-07-15 223.00 227.50 222.20 225.60 0.0M
2022-07-14 221.00 226.70 221.00 224.65 0.0M
2022-07-13 226.00 228.95 224.15 225.15 0.0M
2022-07-12 226.40 232.35 224.05 225.65 0.0M
2022-07-11 227.30 231.90 222.20 231.35 0.0M
2022-07-08 228.85 230.25 225.00 226.10 0.0M
2022-07-07 224.65 228.75 222.25 226.95 0.0M
2022-07-06 223.45 225.80 218.95 221.95 0.0M
2022-07-05 231.65 232.75 220.30 222.35 0.0M
2022-07-04 227.00 232.30 225.55 229.75 0.0M
2022-07-01 213.05 231.55 211.50 227.00 0.1M
2022-06-30 216.55 220.80 213.80 215.00 0.0M
2022-06-29 215.80 222.25 214.30 219.50 0.0M
2022-06-28 212.50 219.50 211.00 218.85 0.0M
2022-06-27 212.00 216.10 210.40 214.75 0.0M
2022-06-24 210.90 211.50 207.25 210.55 0.0M
2022-06-23 199.50 209.35 196.25 207.75 0.0M
2022-06-22 202.25 202.75 195.30 196.45 0.0M
2022-06-21 203.85 206.50 200.55 203.45 0.0M
2022-06-20 210.00 210.00 195.10 200.85 0.0M
2022-06-17 203.10 212.80 201.45 209.45 0.0M
2022-06-16 222.85 222.85 203.50 205.40 0.0M
2022-06-15 219.45 221.90 217.50 220.65 0.0M
2022-06-14 217.70 224.65 215.30 217.25 0.0M
2022-06-13 215.00 220.60 215.00 218.30 0.0M
2022-06-10 220.00 223.65 219.20 222.25 0.0M
2022-06-09 221.00 224.75 220.15 223.30 0.0M
2022-06-08 220.90 223.35 216.40 222.15 0.0M
2022-06-07 220.85 220.85 216.40 218.80 0.0M
2022-06-06 221.65 221.65 215.95 218.00 0.0M
2022-06-03 222.05 226.80 220.25 220.65 0.0M
2022-06-02 223.45 227.00 217.25 217.90 0.0M
2022-06-01 223.30 226.80 220.60 224.20 0.0M
2022-05-31 227.10 233.50 218.60 221.40 0.0M
2022-05-30 233.75 233.80 226.00 227.90 0.0M
2022-05-27 236.95 236.95 225.50 229.60 0.0M
2022-05-26 228.00 231.70 222.55 230.10 0.0M
2022-05-25 235.00 236.60 224.50 229.50 0.0M
2022-05-24 246.00 250.30 231.75 233.90 0.0M
2022-05-23 251.95 258.50 241.50 245.85 0.0M
2022-05-20 247.00 247.00 240.65 243.45 0.0M
2022-05-19 238.00 244.45 236.00 241.70 0.0M
2022-05-18 241.00 249.80 240.65 243.30 0.1M
2022-05-17 246.60 247.40 240.00 245.15 0.0M
2022-05-16 236.80 248.50 228.65 246.85 0.1M
2022-05-13 218.00 236.30 218.00 233.60 0.0M
2022-05-12 223.20 224.05 215.10 216.15 0.1M
2022-05-11 224.55 232.00 220.45 227.70 0.1M
2022-05-10 232.00 235.50 223.00 227.55 0.0M
2022-05-09 234.00 236.25 226.85 234.05 0.1M
2022-05-06 235.25 237.80 224.75 235.55 0.1M
2022-05-05 247.80 247.80 234.00 235.25 0.0M
2022-05-04 262.80 262.80 236.10 239.70 0.1M
2022-05-02 253.00 263.60 247.95 259.50 0.1M
2022-04-29 247.00 264.95 246.25 255.50 0.2M
2022-04-28 244.80 251.00 241.00 247.05 0.0M
2022-04-27 255.00 255.00 238.80 239.60 0.1M
2022-04-26 245.05 251.75 245.05 250.05 0.0M
2022-04-25 248.00 254.75 244.00 245.50 0.1M
2022-04-22 257.00 260.50 245.00 252.35 0.0M
2022-04-21 255.00 263.00 252.80 258.20 0.0M
2022-04-20 252.00 257.65 245.70 251.80 0.1M
2022-04-19 270.00 274.95 246.45 253.05 0.1M
2022-04-18 249.00 266.75 243.00 264.30 0.1M
2022-04-13 245.90 248.30 242.10 244.95 0.1M
2022-04-12 243.25 246.00 236.35 241.30 0.0M
2022-04-11 250.20 253.90 242.40 243.60 0.0M
2022-04-08 250.00 255.75 248.20 250.50 0.1M
2022-04-07 242.80 259.35 239.45 249.20 0.2M
2022-04-06 231.30 247.70 231.00 240.95 0.1M
2022-04-05 233.05 236.90 227.95 231.30 0.0M
2022-04-04 236.85 237.30 232.85 233.20 0.0M
2022-04-01 229.00 238.00 229.00 232.40 0.0M
2022-03-31 236.00 237.55 227.85 229.90 0.0M
2022-03-30 239.55 243.95 233.20 234.85 0.0M
2022-03-29 237.75 240.15 235.25 238.35 0.0M
2022-03-28 235.75 241.35 228.75 232.25 0.0M
2022-03-25 234.90 239.60 231.00 233.80 0.1M
2022-03-24 228.90 236.60 226.15 232.15 0.1M
2022-03-23 232.10 234.00 225.00 227.60 0.2M
2022-03-22 210.00 238.15 210.00 233.65 0.3M
2022-03-21 215.00 215.00 211.40 212.45 0.0M
2022-03-17 214.30 217.10 210.65 212.45 0.0M
2022-03-16 212.00 214.70 209.70 211.25 0.0M
2022-03-15 210.65 214.10 207.70 208.60 0.0M
2022-03-14 212.60 214.50 209.10 210.80 0.0M
2022-03-11 207.20 215.20 207.20 211.65 0.0M
2022-03-10 219.00 219.95 212.45 213.70 0.0M
2022-03-09 205.50 215.00 205.50 213.85 0.0M
2022-03-08 200.00 205.75 198.15 204.60 0.0M
2022-03-07 205.00 205.00 198.50 199.45 0.0M
2022-03-04 206.10 209.70 205.25 206.10 0.0M
2022-03-03 212.75 214.30 207.20 208.75 0.0M
2022-03-02 208.80 211.65 206.70 208.90 0.0M
2022-02-28 209.90 214.45 203.45 210.10 0.0M
2022-02-25 206.05 211.70 206.05 209.90 0.0M
2022-02-24 205.10 210.40 198.45 202.15 0.1M
2022-02-23 217.90 222.55 213.00 214.15 0.1M
2022-02-22 210.00 218.35 208.55 212.55 0.1M
2022-02-21 208.00 223.60 207.05 216.70 0.1M
2022-02-18 210.75 213.35 207.25 209.40 0.0M
2022-02-17 212.40 216.70 207.00 213.95 0.0M
2022-02-16 207.00 210.70 204.90 207.95 0.0M
2022-02-15 198.00 206.30 196.65 205.45 0.0M
2022-02-14 198.05 203.60 196.45 197.55 0.0M
2022-02-11 203.00 207.85 201.05 206.60 0.0M
2022-02-10 206.00 206.65 201.15 202.85 0.0M
2022-02-09 207.80 208.00 204.75 206.55 0.0M
2022-02-08 208.60 208.60 199.55 205.95 0.0M
2022-02-07 200.10 205.60 200.10 202.65 0.0M
2022-02-04 207.20 211.00 202.25 203.15 0.0M
2022-02-03 217.45 219.80 204.25 206.05 0.1M
2022-02-02 214.75 219.55 213.50 215.25 0.0M
2022-02-01 212.50 215.00 208.75 210.80 0.0M
2022-01-31 209.35 215.95 209.15 212.70 0.0M
2022-01-28 208.45 214.60 206.05 206.35 0.0M
2022-01-27 203.00 210.50 203.00 207.45 0.0M
2022-01-25 195.00 211.75 195.00 210.25 0.0M
2022-01-24 204.00 211.00 196.95 200.30 0.0M
2022-01-21 216.05 216.05 204.05 205.80 0.0M
2022-01-20 208.45 214.75 207.65 211.50 0.1M
2022-01-19 200.00 208.90 200.00 208.50 0.0M
2022-01-18 207.00 209.75 202.55 204.15 0.0M
2022-01-17 210.00 211.55 206.50 207.15 0.0M
2022-01-14 200.50 208.80 200.00 207.40 0.0M
2022-01-13 208.00 208.00 196.50 201.80 0.0M
2022-01-12 189.00 209.65 188.95 202.70 0.2M
2022-01-11 191.00 191.00 187.65 188.10 0.0M
2022-01-10 188.95 190.35 187.40 188.55 0.0M
2022-01-07 188.05 190.35 187.25 188.20 0.0M
2022-01-06 185.60 188.80 185.60 188.00 0.0M
2022-01-05 189.85 190.00 186.80 188.85 0.0M
2022-01-04 193.50 193.50 185.55 188.00 0.0M
2022-01-03 189.80 191.30 187.85 189.65 0.0M