Mihika Industries Ltd (MHIK)

MHIK
🏛️ Indien →
18.70
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
2023-12-29 24.46 24.46 23.31 23.63 0.4M
2023-12-28 24.61 24.61 22.30 23.30 0.0M
2023-12-27 23.74 25.20 22.80 23.44 0.4M
2023-12-26 24.21 24.21 24.00 24.00 0.0M
2023-12-22 23.93 23.93 21.80 23.74 0.0M
2023-12-21 22.80 22.80 22.80 22.80 0.0M
2023-12-20 24.65 24.65 22.57 24.00 0.0M
2023-12-19 23.85 23.85 22.20 23.75 0.0M
2023-12-18 22.73 24.74 22.72 22.72 0.0M
2023-12-15 23.00 24.00 22.93 23.91 0.0M
2023-12-14 24.27 24.27 21.99 24.13 0.0M
2023-12-13 21.50 23.12 21.00 23.12 0.0M
2023-12-12 23.50 24.15 21.85 22.02 0.0M
2023-12-11 23.99 23.99 23.00 23.00 0.0M
2023-12-08 22.68 23.80 21.56 23.00 0.0M
2023-12-07 24.99 24.99 22.68 22.68 0.0M
2023-12-06 24.66 24.66 22.33 23.87 0.0M
2023-12-05 23.62 23.62 23.50 23.50 0.0M
2023-12-04 23.62 23.62 23.00 23.62 0.0M
2023-12-01 22.50 22.50 22.50 22.50 0.0M
2023-11-30 23.50 23.50 22.50 22.50 0.1M
2023-11-29 24.40 24.40 23.50 23.51 0.0M
2023-11-28 23.47 25.93 23.47 23.54 0.0M
2023-11-24 26.00 26.00 24.70 24.70 0.0M
2023-11-23 25.00 26.00 25.00 26.00 0.0M
2023-11-22 23.25 24.79 23.25 24.79 0.0M
2023-11-21 23.70 24.80 23.65 23.65 0.0M
2023-11-20 25.00 25.00 23.67 23.67 0.0M
2023-11-17 27.00 27.00 24.55 24.57 0.0M
2023-11-16 23.39 25.83 23.39 25.83 0.0M
2023-11-15 24.61 24.61 24.61 24.61 0.0M
2023-11-13 24.61 24.61 23.51 24.61 0.0M
2023-11-12 23.44 23.44 23.44 23.44 0.0M
2023-11-10 23.80 23.88 22.33 22.33 0.0M
2023-11-09 24.68 24.68 22.75 22.75 0.0M
2023-11-08 23.75 24.99 23.28 23.52 0.0M
2023-11-07 25.00 25.51 24.50 24.50 0.0M
2023-11-06 26.40 26.64 24.50 24.51 0.2M
2023-11-03 25.50 25.50 23.35 25.38 0.0M
2023-11-02 24.73 24.73 22.40 24.50 0.0M
2023-11-01 23.38 24.50 23.36 23.56 0.0M
2023-10-31 24.97 24.97 23.35 23.35 0.0M
2023-10-30 25.66 25.66 23.23 23.79 0.0M
2023-10-27 24.48 24.48 24.43 24.44 0.0M
2023-10-26 25.68 25.68 23.40 23.41 0.0M
2023-10-25 24.62 24.62 23.50 24.62 0.0M
2023-10-23 23.45 23.45 23.45 23.45 0.0M
2023-10-20 24.51 24.51 22.32 22.34 0.0M
2023-10-19 23.15 24.29 23.15 23.35 0.0M
2023-10-18 24.78 24.78 23.01 23.14 0.0M
2023-10-17 24.74 24.74 23.60 23.60 0.0M
2023-10-16 23.33 25.54 23.33 23.58 0.0M
2023-10-13 25.95 25.95 24.06 24.44 0.0M
2023-10-12 24.81 26.89 24.73 24.73 0.0M
2023-10-11 26.03 26.03 26.03 26.03 0.0M
2023-10-10 26.30 27.45 25.08 27.40 0.0M
2023-10-09 23.98 26.40 23.98 26.40 0.0M
2023-10-06 24.10 25.20 24.10 25.19 0.0M
2023-10-05 26.46 26.46 23.94 24.10 0.0M
2023-10-04 24.00 25.20 24.00 25.20 0.0M
2023-10-03 25.00 25.90 24.00 24.00 0.0M
2023-09-29 25.00 25.00 24.99 24.99 0.0M
2023-09-28 25.75 25.75 24.51 24.52 0.0M
2023-09-27 24.00 25.75 23.56 25.75 0.0M
2023-09-26 26.30 26.30 24.80 24.80 0.0M
2023-09-25 27.80 27.80 25.17 25.17 0.0M
2023-09-22 26.99 27.59 26.00 26.49 0.1M
2023-09-21 27.81 27.81 25.18 26.45 0.0M
2023-09-20 27.97 27.97 25.31 26.50 0.0M
2023-09-15 26.97 26.97 24.41 26.64 0.0M
2023-09-14 25.90 25.93 23.52 25.69 0.0M
2023-09-13 24.70 24.74 23.00 24.70 0.0M
2023-09-12 25.94 25.94 23.57 23.57 0.0M
2023-09-11 22.45 24.81 22.45 24.81 0.0M
2023-09-08 23.63 23.63 23.63 23.63 0.0M
2023-09-06 22.51 22.51 22.51 22.51 0.0M
2023-09-05 24.02 25.22 22.82 23.06 0.0M
2023-09-04 24.00 24.02 23.80 24.02 0.0M
2023-09-01 24.25 24.25 22.88 22.88 0.0M
2023-08-31 24.00 24.00 24.00 24.00 0.0M
2023-08-30 24.89 24.89 24.60 24.60 0.0M
2023-08-29 23.96 23.96 22.00 23.71 0.0M
2023-08-28 24.00 25.00 22.82 22.82 0.0M
2023-08-24 24.00 25.00 24.00 24.00 0.1M
2023-08-23 24.15 25.00 24.00 24.00 0.1M
2023-08-22 22.77 24.10 22.77 24.00 0.5M
2023-08-21 23.65 24.00 22.80 23.96 0.0M
2023-08-18 23.95 24.00 23.95 24.00 0.1M
2023-08-17 24.60 24.60 24.60 24.60 0.0M
2023-08-16 24.13 25.00 24.13 25.00 0.0M
2023-08-14 25.10 25.40 24.60 25.40 0.0M
2023-08-11 25.10 25.10 24.99 25.07 0.0M
2023-08-10 25.10 25.20 25.10 25.20 0.1M
2023-08-09 25.20 25.20 24.13 24.13 0.0M
2023-08-08 24.70 25.40 24.70 25.40 0.1M
2023-08-07 25.40 26.00 25.40 26.00 0.0M
2023-08-04 26.44 26.44 26.00 26.00 0.0M
2023-08-03 25.18 27.40 25.18 26.44 0.0M
2023-08-02 29.25 29.25 26.50 26.50 0.0M
2023-08-01 28.00 28.00 25.37 27.89 0.0M
2023-07-31 26.70 26.70 26.70 26.70 0.0M
2023-07-28 24.62 25.65 24.62 25.65 0.0M
2023-07-27 26.80 26.80 24.61 24.61 0.0M
2023-07-26 24.61 25.90 24.61 25.90 0.0M
2023-07-25 27.19 27.19 24.61 25.90 0.1M
2023-07-21 25.90 25.90 25.90 25.90 0.0M
2023-07-20 25.90 25.90 25.85 25.90 0.1M
2023-07-19 25.85 26.00 25.18 25.90 0.2M
2023-07-18 26.50 26.50 26.50 26.50 0.0M
2023-07-17 23.50 25.90 23.50 25.90 0.0M
2023-07-14 24.73 25.90 24.73 24.73 0.0M
2023-07-13 25.00 25.00 24.73 24.73 0.0M
2023-07-12 25.90 26.20 25.55 26.03 0.1M
2023-07-11 25.95 25.95 25.95 25.95 0.0M
2023-07-06 25.95 25.95 25.95 25.95 0.0M
2023-07-05 26.90 26.90 25.90 25.98 0.1M
2023-07-04 27.00 27.00 25.00 25.90 0.0M
2023-07-03 24.50 26.00 24.50 25.80 0.0M
2023-06-30 25.60 25.60 25.60 25.60 0.0M
2023-06-28 27.00 27.00 25.13 26.94 0.0M
2023-06-27 26.45 26.45 26.45 26.45 0.0M
2023-06-26 25.54 25.54 23.50 25.38 0.0M
2023-06-23 26.00 26.00 24.35 24.35 0.0M
2023-06-22 25.62 26.94 25.62 25.63 0.0M
2023-06-21 26.96 26.96 26.96 26.96 0.0M
2023-06-20 26.00 26.25 24.80 25.96 0.0M
2023-06-19 25.99 26.00 24.70 25.00 0.0M
2023-06-16 25.55 25.99 25.46 25.99 0.0M
2023-06-15 26.50 26.80 26.50 26.80 0.2M
2023-06-14 26.00 26.60 24.54 26.56 0.1M
2023-06-13 25.90 26.60 24.90 25.80 0.0M
2023-06-12 27.25 27.25 25.26 26.08 0.1M
2023-06-09 26.50 27.55 25.10 26.55 0.1M
2023-06-08 27.20 28.40 25.79 26.27 0.4M
2023-06-07 27.80 27.80 25.65 27.14 0.2M
2023-06-06 27.35 27.35 25.50 26.99 0.0M
2023-06-05 26.90 26.90 26.25 26.25 0.0M
2023-06-02 26.90 26.90 25.60 25.62 0.0M
2023-06-01 26.90 26.90 26.90 26.90 0.0M
2023-05-31 27.45 27.45 25.65 26.00 0.0M
2023-05-30 28.39 28.39 25.85 27.00 0.0M
2023-05-29 28.50 28.50 25.98 27.21 0.0M
2023-05-26 27.75 27.75 25.50 27.30 0.0M
2023-05-25 28.57 28.57 26.21 26.75 0.0M
2023-05-24 27.69 27.69 27.50 27.50 0.0M
2023-05-23 28.74 28.74 26.02 27.69 0.2M
2023-05-22 26.20 27.50 25.19 27.38 0.0M
2023-05-19 26.55 26.55 26.51 26.51 0.0M
2023-05-18 28.60 28.60 26.33 27.90 0.0M
2023-05-17 28.78 28.78 26.40 27.71 0.0M
2023-05-16 26.77 27.54 25.20 27.54 0.1M
2023-05-15 25.78 28.40 25.78 26.23 0.0M
2023-05-12 27.15 27.15 27.13 27.13 0.0M
2023-05-11 28.15 29.42 27.00 28.55 0.0M
2023-05-10 28.19 28.19 26.05 28.16 0.1M
2023-05-09 26.00 27.30 24.85 26.85 0.2M
2023-05-08 26.99 26.99 25.00 26.00 0.0M
2023-05-05 26.25 26.25 24.16 25.91 0.0M
2023-05-04 25.00 25.00 22.90 25.00 0.0M
2023-05-03 24.54 24.54 24.00 24.00 0.0M
2023-05-02 23.38 25.50 23.38 23.38 0.0M
2023-04-28 24.61 24.61 24.61 24.61 0.0M
2023-04-26 26.00 26.00 25.90 25.90 0.0M
2023-04-25 26.40 26.40 25.80 25.80 0.0M
2023-04-24 25.18 25.18 25.18 25.18 0.0M
2023-04-20 24.28 26.50 24.28 26.50 0.0M
2023-04-19 26.88 26.88 25.55 25.55 0.0M
2023-04-18 26.00 27.18 26.00 26.89 0.0M
2023-04-17 26.02 26.98 26.02 26.90 0.0M
2023-04-13 26.00 26.95 26.00 26.02 0.0M
2023-04-12 26.00 26.00 26.00 26.00 0.0M
2023-04-11 25.85 26.00 25.00 25.89 0.0M
2023-04-10 25.00 25.00 23.60 24.97 0.2M
2023-04-06 22.78 23.90 22.78 23.81 0.0M
2023-04-05 24.10 24.10 22.55 22.78 0.0M
2023-04-03 24.55 24.55 23.70 23.71 0.0M
2023-03-31 23.50 23.50 22.90 23.50 0.0M
2023-03-29 23.05 23.90 23.05 23.90 0.0M
2023-03-28 24.09 24.09 23.27 23.90 0.0M
2023-03-27 24.99 24.99 22.91 24.48 0.0M
2023-03-24 23.80 23.80 23.80 23.80 0.0M
2023-03-23 23.65 23.65 23.05 23.24 0.0M
2023-03-22 23.10 23.15 22.90 23.05 0.0M
2023-03-21 23.80 23.80 22.55 23.10 0.0M
2023-03-20 23.23 23.45 21.66 23.45 0.0M
2023-03-17 23.99 23.99 22.60 22.68 0.0M
2023-03-16 23.70 23.70 23.70 23.70 0.0M
2023-03-15 23.00 23.88 23.00 23.80 0.0M
2023-03-14 22.55 24.00 22.50 23.90 0.3M
2023-03-13 23.68 23.68 22.80 22.88 0.0M
2023-03-10 22.75 23.70 22.75 23.68 0.0M
2023-03-09 24.00 24.00 22.70 23.80 0.0M
2023-03-08 23.27 23.40 23.27 23.40 0.0M
2023-03-06 23.00 23.48 23.00 23.48 0.0M
2023-03-03 22.85 23.76 22.65 22.89 0.0M
2023-03-02 25.00 25.00 23.11 23.78 0.0M
2023-03-01 23.05 24.30 23.05 24.30 0.1M
2023-02-28 22.10 23.15 21.75 23.15 0.2M
2023-02-27 22.20 22.20 21.25 22.05 0.1M
2023-02-24 21.25 22.40 21.00 21.15 0.3M
2023-02-23 21.65 22.85 21.25 22.10 0.2M
2023-02-22 22.45 23.70 22.35 22.35 0.1M
2023-02-21 23.50 25.05 23.40 23.50 0.0M
2023-02-20 23.45 25.85 23.45 24.60 0.1M
2023-02-17 24.65 24.65 24.65 24.65 0.0M
2023-02-16 26.20 27.65 25.90 25.90 0.0M
2023-02-15 25.10 27.65 25.10 27.25 0.1M
2023-02-14 26.35 26.35 25.90 26.35 0.2M
2023-02-13 25.10 25.10 25.10 25.10 0.0M
2023-02-10 23.95 23.95 23.95 23.95 0.0M
2023-02-09 22.85 22.85 22.85 22.85 0.0M
2023-02-08 21.80 21.80 21.80 21.80 0.0M
2023-02-07 20.80 20.80 20.80 20.80 0.0M
2023-02-06 18.10 19.85 18.10 19.85 0.0M
2023-02-03 17.15 18.95 17.15 18.95 0.0M
2023-02-02 18.05 18.05 18.05 18.05 0.0M
2023-01-31 19.00 19.00 19.00 19.00 0.0M
2023-01-30 19.00 20.00 19.00 20.00 0.0M
2023-01-27 21.00 21.95 19.95 19.95 0.0M
2023-01-25 20.95 20.95 20.95 20.95 0.0M
2023-01-23 21.05 22.10 20.00 21.90 0.0M
2023-01-20 19.05 21.05 19.05 21.05 0.0M
2023-01-19 20.05 20.05 20.05 20.05 0.0M
2023-01-18 20.90 20.90 20.90 20.90 0.0M
2023-01-17 20.80 22.90 20.80 22.00 0.0M
2023-01-16 24.05 24.05 21.85 21.85 0.0M
2023-01-13 22.95 25.35 22.95 22.95 0.0M
2023-01-12 24.15 24.15 24.15 24.15 0.0M
2023-01-11 24.15 24.15 24.15 24.15 0.0M
2023-01-10 24.15 24.15 24.15 24.15 0.0M
2023-01-06 25.40 25.40 25.40 25.40 0.0M
2023-01-03 25.45 25.45 24.20 25.35 0.0M
2023-01-02 25.45 25.45 25.45 25.45 0.0M