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
2023-12-29 373.40 381.55 373.35 379.65 0.0M
2023-12-28 375.65 379.00 372.45 375.05 0.0M
2023-12-27 370.95 377.95 368.50 375.50 0.0M
2023-12-26 371.35 371.35 362.05 363.70 0.0M
2023-12-22 360.35 368.10 359.35 366.00 0.0M
2023-12-21 364.55 368.00 348.00 358.95 0.0M
2023-12-20 381.05 384.50 359.05 363.05 0.0M
2023-12-19 387.25 387.25 381.80 382.35 0.0M
2023-12-18 395.60 395.60 381.80 383.40 0.0M
2023-12-15 397.90 397.90 387.90 389.70 0.0M
2023-12-14 393.65 395.15 389.15 391.50 0.0M
2023-12-13 389.00 394.70 385.50 392.50 0.0M
2023-12-12 394.50 398.15 388.45 388.65 0.0M
2023-12-11 390.70 394.50 388.00 393.35 0.0M
2023-12-08 399.90 399.90 388.60 390.90 0.0M
2023-12-07 394.85 394.85 389.65 391.55 0.0M
2023-12-06 391.00 392.30 386.05 390.20 0.0M
2023-12-05 402.00 402.00 386.85 391.40 0.0M
2023-12-04 392.25 397.00 390.00 395.00 0.0M
2023-12-01 393.95 396.65 389.20 392.20 0.0M
2023-11-30 392.40 395.25 385.45 393.90 0.0M
2023-11-29 394.95 394.95 386.85 388.10 0.0M
2023-11-28 390.50 391.00 386.50 388.45 0.0M
2023-11-24 394.00 394.50 387.75 390.80 0.0M
2023-11-23 392.05 399.60 392.05 394.15 0.0M
2023-11-22 397.95 397.95 386.00 391.75 0.0M
2023-11-21 399.85 399.85 393.00 393.65 0.0M
2023-11-20 398.55 400.15 394.15 398.85 0.0M
2023-11-17 399.70 401.25 394.85 397.95 0.0M
2023-11-16 396.90 404.10 396.20 398.25 0.0M
2023-11-15 396.95 401.35 396.95 399.90 0.0M
2023-11-13 397.05 404.10 394.05 396.30 0.0M
2023-11-12 412.70 412.70 395.30 403.65 0.0M
2023-11-10 403.45 404.35 397.65 402.60 0.0M
2023-11-09 403.10 405.55 397.15 399.30 0.0M
2023-11-08 410.05 410.05 400.05 402.75 0.0M
2023-11-07 406.95 406.95 397.90 402.00 0.0M
2023-11-06 404.95 404.95 397.00 398.75 0.0M
2023-11-03 396.75 402.15 394.45 397.10 0.0M
2023-11-02 397.05 402.85 393.10 395.40 0.0M
2023-11-01 398.05 402.80 394.05 399.10 0.0M
2023-10-31 405.00 405.00 396.00 398.05 0.0M
2023-10-30 414.50 414.50 398.85 403.20 0.0M
2023-10-27 418.95 418.95 403.50 406.65 0.0M
2023-10-26 389.05 406.25 385.00 404.05 0.0M
2023-10-25 406.80 413.45 387.55 395.75 0.0M
2023-10-23 448.00 448.00 399.75 407.35 0.0M
2023-10-20 450.20 456.60 445.35 448.10 0.0M
2023-10-19 455.70 459.00 445.60 454.55 0.0M
2023-10-18 457.70 467.30 451.75 456.05 0.0M
2023-10-17 460.00 469.80 440.80 466.85 0.0M
2023-10-16 459.95 460.00 451.50 458.75 0.0M
2023-10-13 444.00 464.90 437.25 457.90 0.0M
2023-10-12 444.00 449.50 438.80 444.20 0.0M
2023-10-11 436.00 444.20 431.95 439.80 0.0M
2023-10-10 437.40 440.00 432.50 436.15 0.0M
2023-10-09 433.50 439.95 418.30 437.35 0.0M
2023-10-06 397.15 439.00 397.15 433.35 0.1M
2023-10-05 410.00 414.10 400.45 403.90 0.0M
2023-10-04 406.85 409.80 400.10 407.35 0.0M
2023-10-03 400.00 408.45 397.10 403.20 0.0M
2023-09-29 403.75 403.75 394.00 396.30 0.0M
2023-09-28 398.00 399.40 391.80 395.80 0.0M
2023-09-27 397.10 397.45 390.00 393.40 0.0M
2023-09-26 395.05 402.20 393.30 394.65 0.0M
2023-09-25 403.00 406.80 396.70 397.60 0.0M
2023-09-22 394.05 406.00 394.05 402.35 0.0M
2023-09-21 400.00 405.70 394.05 395.65 0.0M
2023-09-20 404.00 408.45 399.50 401.25 0.0M
2023-09-18 423.40 423.40 402.00 404.55 0.0M
2023-09-15 410.00 416.80 398.00 415.05 0.0M
2023-09-14 394.25 412.35 391.85 410.75 0.0M
2023-09-13 395.00 399.70 384.60 390.65 0.0M
2023-09-12 410.30 417.05 360.00 398.95 0.0M
2023-09-11 401.55 420.70 401.55 416.65 0.0M
2023-09-08 406.00 411.10 401.00 409.70 0.0M
2023-09-07 408.95 408.95 398.75 401.10 0.0M
2023-09-06 409.95 410.95 398.15 407.10 0.0M
2023-09-05 419.95 421.00 401.00 404.30 0.0M
2023-09-04 392.35 421.70 392.35 416.85 0.0M
2023-09-01 413.90 413.90 394.70 397.15 0.0M
2023-08-31 405.95 405.95 393.80 398.75 0.0M
2023-08-30 395.35 405.75 392.65 401.30 0.0M
2023-08-29 390.05 404.05 390.05 403.40 0.0M
2023-08-28 400.80 405.90 389.00 391.00 0.0M
2023-08-25 396.75 418.10 390.40 402.65 0.1M
2023-08-24 369.05 398.00 369.05 396.35 0.0M
2023-08-23 377.95 378.00 374.60 376.25 0.0M
2023-08-22 372.50 378.70 367.75 373.30 0.0M
2023-08-21 361.60 373.15 358.40 371.15 0.0M
2023-08-18 357.00 363.50 354.05 361.60 0.0M
2023-08-17 342.90 362.10 341.55 357.05 0.0M
2023-08-16 340.05 344.05 339.95 342.95 0.0M
2023-08-14 340.90 345.00 332.50 340.90 0.0M
2023-08-11 346.10 346.45 336.95 339.50 0.0M
2023-08-10 337.00 349.00 337.00 345.80 0.0M
2023-08-09 339.50 341.45 335.65 339.10 0.0M
2023-08-08 334.50 339.95 334.50 339.10 0.0M
2023-08-07 347.95 347.95 332.70 333.35 0.0M
2023-08-04 348.55 350.70 337.00 342.15 0.0M
2023-08-03 334.00 346.00 329.00 342.45 0.0M
2023-08-02 337.10 343.10 328.85 334.45 0.0M
2023-08-01 340.00 342.70 335.20 338.50 0.0M
2023-07-31 332.10 340.00 332.10 338.40 0.0M
2023-07-28 349.15 349.15 331.20 331.70 0.0M
2023-07-27 345.15 349.90 341.00 345.35 0.0M
2023-07-26 344.75 356.35 340.20 345.95 0.0M
2023-07-25 360.55 366.00 341.65 348.00 0.1M
2023-07-24 364.95 367.15 351.70 360.05 0.0M
2023-07-21 352.05 362.70 345.05 361.00 0.0M
2023-07-20 351.40 362.00 351.40 355.15 0.1M
2023-07-19 341.95 360.95 337.65 358.55 0.2M
2023-07-18 331.65 343.00 328.55 340.70 0.1M
2023-07-17 320.05 334.45 320.05 330.40 0.1M
2023-07-14 324.95 325.80 316.25 319.65 0.0M
2023-07-13 314.70 326.00 311.30 317.95 0.2M
2023-07-12 308.80 312.00 303.90 310.65 0.0M
2023-07-11 309.65 314.00 303.55 307.10 0.0M
2023-07-10 300.95 311.80 298.60 307.55 0.1M
2023-07-07 299.70 302.50 295.15 299.95 0.0M
2023-07-06 297.35 299.55 295.00 296.00 0.0M
2023-07-05 301.95 301.95 297.65 298.55 0.0M
2023-07-04 302.50 304.50 297.00 297.75 0.0M
2023-07-03 298.00 303.75 297.75 301.25 0.0M
2023-06-30 300.90 302.95 298.80 300.20 0.0M
2023-06-28 296.80 301.10 292.75 297.20 0.0M
2023-06-27 295.00 300.55 292.25 294.00 0.0M
2023-06-26 290.35 295.40 286.80 294.55 0.0M
2023-06-23 287.00 290.95 286.50 288.35 0.0M
2023-06-22 296.45 296.70 289.20 290.10 0.0M
2023-06-21 293.50 298.60 291.70 294.90 0.0M
2023-06-20 292.00 294.25 288.50 293.20 0.0M
2023-06-19 286.60 293.95 286.35 289.60 0.0M
2023-06-16 292.70 294.50 288.55 289.20 0.0M
2023-06-15 293.90 295.90 290.10 291.10 0.0M
2023-06-14 292.00 299.00 291.90 292.95 0.0M
2023-06-13 302.00 302.00 289.30 291.90 0.0M
2023-06-12 290.00 296.15 287.70 294.85 0.0M
2023-06-09 296.65 296.90 289.00 290.95 0.0M
2023-06-08 305.00 307.20 292.45 294.40 0.0M
2023-06-07 306.60 310.75 302.00 303.30 0.0M
2023-06-06 301.85 306.90 301.70 305.70 0.0M
2023-06-05 308.45 315.35 300.10 300.90 0.0M
2023-06-02 306.95 307.90 301.05 306.75 0.0M
2023-06-01 306.00 310.80 301.65 303.40 0.0M
2023-05-31 305.05 309.80 303.20 308.65 0.0M
2023-05-30 295.00 310.05 294.25 304.30 0.0M
2023-05-29 293.05 297.90 287.35 294.65 0.0M
2023-05-26 280.05 288.55 280.05 286.20 0.0M
2023-05-25 289.70 293.25 281.60 284.70 0.0M
2023-05-24 285.20 289.95 285.20 288.50 0.0M
2023-05-23 292.60 295.70 287.00 289.35 0.0M
2023-05-22 288.50 291.60 285.35 290.15 0.0M
2023-05-19 290.20 291.55 285.40 288.05 0.0M
2023-05-18 291.00 295.85 289.00 290.05 0.0M
2023-05-17 295.00 295.00 287.75 290.70 0.0M
2023-05-16 295.15 298.50 291.55 293.05 0.0M
2023-05-15 294.00 297.00 287.75 295.40 0.0M
2023-05-12 295.95 295.95 288.15 289.55 0.0M
2023-05-11 297.90 297.90 293.70 296.10 0.0M
2023-05-10 298.00 298.00 290.40 293.65 0.0M
2023-05-09 290.85 300.00 290.85 294.55 0.0M
2023-05-08 295.05 298.70 290.00 293.00 0.0M
2023-05-05 295.80 301.20 294.00 294.55 0.0M
2023-05-04 302.00 302.10 295.80 297.55 0.0M
2023-05-03 294.05 304.15 294.05 301.25 0.0M
2023-05-02 302.05 306.00 294.60 295.65 0.0M
2023-04-28 307.25 309.20 300.00 301.15 0.0M
2023-04-27 301.95 309.30 301.85 304.75 0.0M
2023-04-26 310.95 313.80 300.00 301.95 0.1M
2023-04-25 302.00 318.00 291.00 310.20 0.1M
2023-04-24 304.75 311.45 295.00 299.80 0.1M
2023-04-21 292.85 304.85 292.85 300.35 0.1M
2023-04-20 286.10 295.05 286.10 291.35 0.0M
2023-04-19 293.95 295.15 286.20 288.25 0.0M
2023-04-18 294.35 294.65 288.00 292.60 0.0M
2023-04-17 292.70 297.40 290.05 293.35 0.0M
2023-04-13 292.60 297.20 286.10 291.75 0.0M
2023-04-12 285.85 301.35 285.85 296.70 0.1M
2023-04-11 277.70 291.00 275.70 289.35 0.0M
2023-04-10 277.25 280.00 273.55 275.45 0.0M
2023-04-06 281.35 281.70 275.75 276.55 0.0M
2023-04-05 276.75 281.80 276.75 280.05 0.0M
2023-04-03 265.00 280.00 265.00 277.05 0.0M
2023-03-31 269.05 273.00 267.55 269.70 0.0M
2023-03-29 265.85 268.40 259.75 267.20 0.0M
2023-03-28 266.95 266.95 264.05 265.50 0.0M
2023-03-27 259.15 268.45 257.80 267.45 0.0M
2023-03-24 262.75 266.70 259.90 263.50 0.0M
2023-03-23 268.60 268.60 262.75 263.80 0.0M
2023-03-22 260.00 269.55 259.85 265.15 0.0M
2023-03-21 263.55 267.60 256.40 259.25 0.0M
2023-03-20 264.85 266.90 262.00 263.75 0.0M
2023-03-17 278.05 279.25 262.30 264.85 0.0M
2023-03-16 268.40 279.50 262.35 278.05 0.0M
2023-03-15 279.45 279.45 268.40 271.05 0.0M
2023-03-14 273.00 277.85 271.85 275.70 0.0M
2023-03-13 276.40 280.60 268.60 271.65 0.0M
2023-03-10 278.20 283.80 275.95 279.45 0.0M
2023-03-09 279.55 285.65 278.10 280.55 0.0M
2023-03-08 273.00 280.95 272.35 279.55 0.0M
2023-03-06 270.25 277.45 270.25 273.95 0.0M
2023-03-03 282.00 282.45 271.10 272.60 0.0M
2023-03-02 270.05 284.00 270.05 279.85 0.0M
2023-03-01 274.20 275.70 271.30 273.80 0.0M
2023-02-28 271.00 275.10 269.10 273.30 0.0M
2023-02-27 272.05 275.90 269.00 272.50 0.0M
2023-02-24 278.50 278.95 271.55 273.25 0.0M
2023-02-23 271.90 278.50 264.30 276.85 0.0M
2023-02-22 273.00 276.00 272.20 273.35 0.0M
2023-02-21 275.90 278.65 273.45 275.30 0.0M
2023-02-20 275.60 281.15 275.15 275.95 0.0M
2023-02-17 276.00 282.00 276.00 280.00 0.0M
2023-02-16 284.15 284.65 278.95 280.60 0.0M
2023-02-15 265.85 280.00 265.85 279.40 0.0M
2023-02-14 274.00 276.85 270.00 270.90 0.0M
2023-02-13 275.15 280.50 272.30 274.75 0.0M
2023-02-10 275.40 277.35 272.05 272.80 0.0M
2023-02-09 267.95 276.40 265.85 275.35 0.0M
2023-02-08 263.45 270.50 263.15 267.95 0.0M
2023-02-07 261.85 267.50 261.85 265.80 0.0M
2023-02-06 264.65 266.35 258.45 262.15 0.0M
2023-02-03 251.90 265.05 250.95 259.55 0.0M
2023-02-02 268.15 274.20 248.20 252.95 0.1M
2023-02-01 259.15 271.05 257.60 262.85 0.0M
2023-01-31 249.90 259.25 249.10 256.45 0.0M
2023-01-30 250.00 253.55 245.45 249.40 0.0M
2023-01-27 260.80 260.80 247.05 250.85 0.0M
2023-01-25 260.00 260.05 253.95 255.90 0.0M
2023-01-24 263.50 264.20 259.30 260.25 0.0M
2023-01-23 257.00 263.80 256.30 263.45 0.0M
2023-01-20 257.10 263.65 256.05 256.85 0.0M
2023-01-19 259.45 265.10 259.45 260.90 0.0M
2023-01-18 263.20 265.30 261.75 263.45 0.0M
2023-01-17 265.40 266.80 260.60 262.00 0.0M
2023-01-16 260.00 267.60 258.65 265.55 0.0M
2023-01-13 258.30 269.30 258.30 263.85 0.0M
2023-01-12 264.90 266.55 262.50 263.70 0.0M
2023-01-11 266.60 266.60 261.95 263.50 0.0M
2023-01-10 260.65 266.40 259.00 264.40 0.0M
2023-01-09 263.20 264.15 258.15 260.65 0.0M
2023-01-06 260.10 262.45 256.70 260.10 0.0M
2023-01-05 264.50 267.95 258.00 260.70 0.0M
2023-01-04 264.75 268.10 261.00 264.65 0.0M
2023-01-03 266.00 270.25 266.00 268.05 0.0M
2023-01-02 270.00 271.05 267.65 268.90 0.0M