Max Heights Infrastucture Ltd (MAXH)

MAXH
🏛️ Indien →
12.79
Letzte Aktualisierung: 2025-10-03
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 52.30 55.00 52.00 53.82 0.0M
2023-12-28 55.00 56.50 51.15 53.83 0.0M
2023-12-27 52.25 53.00 50.80 51.50 0.0M
2023-12-26 51.25 52.25 49.00 50.84 0.0M
2023-12-22 50.30 51.25 49.75 50.22 0.0M
2023-12-21 46.06 49.25 46.06 49.00 0.0M
2023-12-20 50.45 50.50 47.20 49.86 0.0M
2023-12-19 49.95 50.50 47.10 50.36 0.0M
2023-12-18 51.30 51.30 47.00 49.95 0.0M
2023-12-15 51.40 51.40 49.00 50.00 0.0M
2023-12-14 49.95 51.00 48.95 50.22 0.0M
2023-12-13 48.42 52.25 48.00 49.74 0.0M
2023-12-12 52.39 52.40 47.05 49.40 0.0M
2023-12-11 47.85 53.70 47.85 50.63 0.0M
2023-12-08 50.40 52.00 44.50 48.83 0.0M
2023-12-07 50.30 50.30 47.50 48.65 0.0M
2023-12-06 50.20 50.20 47.55 49.55 0.0M
2023-12-05 50.50 50.50 47.40 48.86 0.0M
2023-12-04 49.32 50.50 48.00 48.33 0.0M
2023-12-01 50.00 50.50 47.60 49.32 0.0M
2023-11-30 49.45 50.00 46.60 49.45 0.0M
2023-11-29 49.50 49.50 48.00 48.81 0.0M
2023-11-28 48.50 50.82 46.06 49.84 0.0M
2023-11-24 47.98 50.38 47.20 48.40 0.0M
2023-11-23 49.50 49.50 46.55 47.99 0.0M
2023-11-22 49.50 49.50 46.20 48.56 0.0M
2023-11-21 47.99 48.75 47.10 48.50 0.0M
2023-11-20 49.44 49.44 46.11 47.03 0.0M
2023-11-17 48.10 48.10 47.30 47.30 0.0M
2023-11-16 47.78 48.00 47.03 47.99 0.0M
2023-11-15 49.50 49.50 47.30 47.78 0.0M
2023-11-13 49.90 49.90 45.40 49.50 0.0M
2023-11-12 48.00 49.29 47.00 48.80 0.0M
2023-11-10 45.08 48.30 43.81 47.03 0.0M
2023-11-09 46.98 47.30 44.30 46.00 0.0M
2023-11-08 46.89 47.00 44.65 45.05 0.0M
2023-11-07 47.50 47.50 45.00 46.90 0.0M
2023-11-06 46.82 47.00 45.00 47.00 0.0M
2023-11-03 47.00 49.33 46.50 46.82 0.0M
2023-11-02 47.00 47.00 43.85 46.99 0.0M
2023-11-01 46.00 47.00 45.50 46.00 0.0M
2023-10-31 48.30 48.30 45.00 46.00 0.0M
2023-10-30 48.00 49.00 45.00 46.00 0.0M
2023-10-27 45.01 46.80 45.01 46.80 0.0M
2023-10-26 44.99 46.40 44.90 45.01 0.0M
2023-10-25 42.70 47.14 42.70 45.00 0.0M
2023-10-23 44.29 45.50 43.00 44.90 0.0M
2023-10-20 43.89 44.50 41.30 44.38 0.0M
2023-10-19 41.82 43.90 41.00 43.45 0.0M
2023-10-18 45.80 45.80 41.60 42.67 0.0M
2023-10-17 42.60 43.90 40.90 43.75 0.0M
2023-10-16 43.00 44.90 41.50 42.53 0.0M
2023-10-13 44.10 44.10 42.00 43.00 0.0M
2023-10-12 42.00 43.00 42.00 42.00 0.0M
2023-10-11 43.00 43.00 41.95 41.97 0.0M
2023-10-10 41.35 43.40 41.35 43.40 0.0M
2023-10-09 40.25 41.35 40.25 41.35 0.0M
2023-10-06 40.10 40.25 40.10 40.25 0.0M
2023-10-05 41.26 41.40 38.80 40.09 0.0M
2023-10-04 39.50 40.48 37.70 40.45 0.0M
2023-10-03 38.25 39.50 38.00 39.50 0.0M
2023-09-29 40.77 40.77 39.00 39.00 0.0M
2023-09-28 39.78 39.78 39.78 39.78 0.0M
2023-09-27 39.78 39.78 38.60 39.78 0.0M
2023-09-26 39.58 40.74 36.87 39.00 0.0M
2023-09-25 37.00 38.80 35.15 38.80 0.0M
2023-09-22 38.00 38.00 37.00 37.00 0.0M
2023-09-21 41.80 41.80 37.82 38.00 0.0M
2023-09-20 41.90 41.90 39.81 39.81 0.0M
2023-09-18 39.90 41.95 39.90 41.90 0.0M
2023-09-15 42.99 42.99 39.80 41.95 0.0M
2023-09-14 40.45 41.89 40.00 41.89 0.0M
2023-09-13 41.98 41.98 40.41 41.90 0.0M
2023-09-12 41.99 41.99 40.38 41.99 0.0M
2023-09-11 43.35 44.60 40.38 40.38 0.0M
2023-09-08 42.59 42.59 40.47 42.50 0.0M
2023-09-07 42.59 42.59 40.47 42.59 0.0M
2023-09-06 40.01 42.98 40.00 42.59 0.0M
2023-09-05 43.00 44.00 41.00 42.00 0.0M
2023-09-04 43.00 43.00 41.02 42.95 0.0M
2023-09-01 44.50 44.50 42.50 43.00 0.0M
2023-08-31 44.99 45.80 41.60 42.74 0.0M
2023-08-30 43.71 47.00 43.70 43.74 0.0M
2023-08-29 47.71 47.71 43.37 46.00 0.0M
2023-08-28 47.50 47.50 45.60 45.65 0.0M
2023-08-25 47.02 49.98 47.02 48.00 0.0M
2023-08-24 47.33 50.40 47.33 47.98 0.0M
2023-08-23 48.90 48.90 44.65 48.30 0.0M
2023-08-22 45.97 48.00 43.68 47.00 0.0M
2023-08-21 46.00 46.00 44.00 45.97 0.0M
2023-08-18 48.10 48.10 46.00 46.01 0.0M
2023-08-17 52.90 52.90 48.10 48.25 0.0M
2023-08-16 53.03 53.03 50.58 50.58 0.0M
2023-08-14 55.70 57.70 53.03 53.24 0.0M
2023-08-11 54.00 56.99 51.71 55.70 0.0M
2023-08-10 54.75 54.75 54.40 54.43 0.0M
2023-08-09 53.40 55.00 53.39 54.90 0.0M
2023-08-08 56.99 56.99 52.23 56.20 0.0M
2023-08-07 53.58 55.10 50.01 54.97 0.0M
2023-08-04 51.50 52.53 51.50 52.53 0.0M
2023-08-03 51.60 51.60 51.50 51.50 0.0M
2023-08-02 50.96 50.96 50.96 50.96 0.0M
2023-08-01 52.00 52.00 52.00 52.00 0.0M
2023-07-28 52.00 52.00 52.00 52.00 0.0M
2023-07-26 52.00 52.00 52.00 52.00 0.0M
2023-07-25 52.50 52.50 52.00 52.00 0.0M
2023-07-24 54.00 54.00 53.06 53.06 0.0M
2023-07-17 54.14 54.14 54.14 54.14 0.0M
2023-07-10 55.24 55.24 55.24 55.24 0.0M
2023-07-03 56.36 56.36 56.36 56.36 0.0M
2023-06-28 57.15 61.89 57.00 57.51 0.0M
2023-06-27 61.00 64.48 58.52 59.70 0.0M
2023-06-26 61.40 61.60 61.35 61.60 0.0M
2023-06-23 58.67 58.67 56.03 58.67 0.0M
2023-06-22 53.99 55.88 53.98 55.88 0.0M
2023-06-21 51.70 54.27 49.15 53.22 0.0M
2023-06-20 51.70 54.43 51.70 51.70 0.0M
2023-06-19 54.43 59.86 54.42 54.42 0.0M
2023-06-16 60.29 61.70 57.28 57.28 0.0M
2023-06-15 63.88 63.88 60.29 60.29 0.0M
2023-06-14 63.46 69.96 63.46 63.46 0.0M
2023-06-13 66.80 66.80 66.80 66.80 0.0M
2023-06-12 73.00 73.00 70.31 70.31 0.0M
2023-06-09 74.11 77.74 74.01 74.01 0.0M
2023-06-08 81.60 81.60 76.00 77.90 0.0M
2023-06-07 83.00 83.00 75.44 80.00 0.0M
2023-06-06 80.80 81.38 75.21 79.41 0.0M
2023-06-05 79.95 83.90 76.95 77.51 0.0M
2023-06-02 82.50 82.50 78.00 79.95 0.0M
2023-06-01 83.39 83.39 76.52 80.81 0.0M
2023-05-31 83.98 83.98 77.33 80.50 0.0M
2023-05-30 86.99 86.99 81.20 81.39 0.0M
2023-05-29 88.78 88.78 81.97 83.94 0.0M
2023-05-26 89.99 89.99 84.40 86.28 0.0M
2023-05-25 84.45 88.00 83.50 86.98 0.0M
2023-05-24 81.00 85.00 81.00 84.42 0.0M
2023-05-23 87.59 87.59 81.70 81.70 0.0M
2023-05-22 89.75 89.75 83.15 85.99 0.0M
2023-05-19 87.89 87.89 84.00 86.35 0.0M
2023-05-18 88.45 88.45 84.01 86.29 0.0M
2023-05-17 89.98 89.98 84.05 86.69 0.0M
2023-05-16 91.00 91.00 84.10 87.24 0.0M
2023-05-15 87.99 88.00 84.50 87.50 0.0M
2023-05-12 91.89 91.89 84.12 85.95 0.0M
2023-05-11 88.50 88.50 85.00 87.80 0.0M
2023-05-10 90.00 90.00 86.00 87.91 0.0M
2023-05-09 87.00 88.95 87.00 87.95 0.0M
2023-05-08 88.49 88.49 85.61 87.32 0.0M
2023-05-05 88.95 88.95 85.00 86.15 0.0M
2023-05-04 91.00 91.00 87.00 88.95 0.0M
2023-05-03 91.94 91.94 87.51 87.61 0.0M
2023-05-02 87.90 94.00 87.11 87.57 0.0M
2023-04-28 92.99 92.99 86.50 89.68 0.0M
2023-04-27 89.00 92.00 83.99 89.31 0.0M
2023-04-26 88.99 89.80 86.10 88.01 0.0M
2023-04-25 85.51 89.00 85.51 86.10 0.0M
2023-04-24 89.00 89.00 84.30 86.29 0.0M
2023-04-21 92.29 92.29 86.00 87.16 0.0M
2023-04-20 92.98 92.98 85.03 89.72 0.0M
2023-04-19 89.20 94.00 85.57 89.03 0.0M
2023-04-18 91.97 91.97 89.00 90.07 0.0M
2023-04-17 94.20 94.20 87.40 91.97 0.0M
2023-04-13 95.50 95.50 88.50 91.84 0.0M
2023-04-12 96.80 96.80 88.55 91.71 0.0M
2023-04-11 95.75 96.80 90.05 92.80 0.0M
2023-04-10 88.00 93.50 88.00 92.80 0.0M
2023-04-06 89.29 93.00 88.15 91.01 0.0M
2023-04-05 90.00 90.00 87.01 89.29 0.0M
2023-04-03 87.00 93.00 87.00 90.00 0.0M
2023-03-31 96.50 96.50 88.00 90.33 0.0M
2023-03-29 96.45 96.45 90.00 92.20 0.0M
2023-03-28 96.50 96.50 90.20 93.94 0.0M
2023-03-27 94.95 94.95 91.00 93.84 0.0M
2023-03-24 94.50 96.75 91.50 94.79 0.0M
2023-03-23 93.00 97.00 91.51 94.50 0.0M
2023-03-22 96.80 96.80 89.80 94.92 0.0M
2023-03-21 97.05 97.05 90.20 94.01 0.0M
2023-03-20 96.85 98.45 91.20 93.79 0.0M
2023-03-17 96.55 96.55 91.61 94.94 0.0M
2023-03-16 98.45 98.50 93.01 94.63 0.0M
2023-03-15 94.00 99.00 91.50 97.40 0.0M
2023-03-14 99.99 99.99 91.00 94.39 0.0M
2023-03-13 92.37 99.00 92.00 95.67 0.0M
2023-03-10 92.60 96.50 88.05 94.73 0.0M
2023-03-09 89.75 93.81 85.40 92.35 0.0M
2023-03-08 91.00 91.00 87.00 89.52 0.0M
2023-03-06 82.25 87.75 81.00 86.90 0.1M
2023-03-03 84.00 84.80 78.20 83.92 0.0M
2023-03-02 84.15 85.00 80.26 80.80 0.1M
2023-03-01 83.70 83.99 77.40 82.50 0.1M
2023-02-28 79.95 80.45 73.05 80.25 0.1M
2023-02-27 80.95 80.95 74.50 76.65 0.0M
2023-02-24 79.95 79.95 74.20 78.40 0.0M
2023-02-23 80.55 80.55 74.15 77.80 0.0M
2023-02-22 78.95 78.95 75.20 77.95 0.0M
2023-02-21 81.75 81.75 75.10 79.10 0.0M
2023-02-20 76.25 79.20 76.25 78.95 0.0M
2023-02-17 80.75 80.80 76.90 79.85 0.0M
2023-02-16 76.05 81.00 75.70 80.90 0.0M
2023-02-15 80.45 80.45 76.00 79.60 0.0M
2023-02-14 78.50 81.00 77.70 80.00 0.0M
2023-02-13 83.65 83.65 77.90 81.70 0.0M
2023-02-10 83.70 83.70 79.00 82.00 0.0M
2023-02-09 84.50 84.50 79.90 82.90 0.0M
2023-02-08 85.45 85.45 79.55 83.75 0.0M
2023-02-07 78.05 83.85 78.00 82.95 0.0M
2023-02-06 81.50 84.00 79.15 81.60 0.0M
2023-02-03 86.85 87.80 81.05 81.65 0.0M
2023-02-02 79.00 86.20 78.00 85.15 0.0M
2023-02-01 75.15 82.80 75.10 82.10 0.0M
2023-01-31 78.05 81.70 77.65 79.05 0.0M
2023-01-30 76.10 83.75 76.00 81.70 0.0M
2023-01-27 83.05 83.05 79.55 79.95 0.0M
2023-01-25 86.95 86.95 82.10 83.70 0.0M
2023-01-24 87.55 87.55 83.10 86.05 0.0M
2023-01-23 87.00 89.00 82.85 84.70 0.0M
2023-01-20 84.35 88.45 84.10 87.05 0.1M
2023-01-19 87.95 87.95 82.20 86.05 0.0M
2023-01-18 85.30 87.00 83.50 86.50 0.0M
2023-01-17 87.70 88.95 84.20 85.20 0.0M
2023-01-16 88.40 89.80 83.05 88.50 0.0M
2023-01-13 85.20 87.95 80.70 85.65 0.0M
2023-01-12 82.00 85.75 78.50 84.90 0.1M
2023-01-11 82.00 85.80 81.75 81.95 0.1M
2023-01-10 81.80 83.30 81.75 81.75 0.0M
2023-01-09 89.05 89.90 81.90 86.05 0.1M
2023-01-06 85.05 89.15 82.00 85.65 0.2M
2023-01-05 81.55 85.55 81.00 85.25 0.1M
2023-01-04 83.55 83.55 77.00 81.50 0.1M
2023-01-03 76.85 79.65 75.00 79.60 0.1M
2023-01-02 77.00 77.00 75.00 75.90 0.1M