Mahalaxmi Seamless Ltd

MHLX
🏛️ 印度 →
9.01
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2024-12-31 13.86 13.86 12.54 13.64 0.0M
2024-12-30 12.92 13.20 12.16 13.20 0.0M
2024-12-27 13.84 13.84 12.54 12.80 0.0M
2024-12-26 13.20 13.20 12.64 13.20 0.0M
2024-12-24 13.13 13.98 12.73 13.30 0.0M
2024-12-23 13.20 13.46 13.20 13.40 0.0M
2024-12-20 13.74 13.74 12.46 13.20 0.0M
2024-12-19 14.24 14.24 13.11 13.11 0.0M
2024-12-18 14.51 14.51 13.80 13.80 0.0M
2024-12-17 14.02 15.00 13.60 13.82 0.0M
2024-12-16 14.32 14.32 13.61 14.31 0.0M
2024-12-13 14.32 14.32 13.34 14.32 0.0M
2024-12-12 14.00 14.60 13.50 14.04 0.0M
2024-12-11 14.17 14.17 13.50 13.91 0.0M
2024-12-10 14.26 14.30 13.29 13.89 0.0M
2024-12-09 14.11 14.27 13.30 13.98 0.0M
2024-12-06 14.93 14.93 13.56 13.99 0.0M
2024-12-05 14.34 14.72 13.32 14.27 0.0M
2024-12-04 14.25 14.25 12.92 14.02 0.0M
2024-12-03 14.15 14.15 12.84 13.60 0.0M
2024-12-02 13.64 13.64 12.40 13.51 0.0M
2024-11-29 13.05 13.60 13.00 13.05 0.0M
2024-11-28 13.05 13.05 11.88 13.00 0.0M
2024-11-27 12.60 12.60 11.50 12.49 0.0M
2024-11-26 12.10 12.15 11.04 12.00 0.0M
2024-11-25 11.25 11.59 10.55 11.58 0.0M
2024-11-22 10.53 11.05 10.53 11.04 0.0M
2024-11-21 11.08 11.08 10.53 10.53 0.0M
2024-11-19 10.56 11.08 10.05 11.08 0.0M
2024-11-18 10.61 11.32 10.52 10.56 0.0M
2024-11-14 11.40 11.74 10.83 10.83 0.0M
2024-11-13 12.00 12.00 11.40 11.40 0.0M
2024-11-12 12.00 12.00 12.00 12.00 0.0M
2024-11-11 12.49 12.49 12.00 12.00 0.0M
2024-11-08 11.99 11.99 11.99 11.99 0.0M
2024-11-07 12.01 12.01 11.05 11.99 0.0M
2024-11-06 11.00 11.45 10.90 11.45 0.0M
2024-11-05 12.02 12.02 11.20 11.45 0.0M
2024-11-04 11.69 11.83 10.80 11.78 0.0M
2024-11-01 11.40 11.72 11.00 11.27 0.0M
2024-10-31 11.17 11.17 11.17 11.17 0.0M
2024-10-30 10.64 10.64 10.64 10.64 0.0M
2024-10-29 10.64 10.64 10.11 10.64 0.0M
2024-10-28 10.95 11.20 10.64 10.64 0.0M
2024-10-25 11.20 11.20 11.20 11.20 0.0M
2024-10-24 10.56 10.84 9.84 10.84 0.0M
2024-10-23 9.50 10.36 9.50 10.35 0.0M
2024-10-22 9.86 9.87 9.86 9.87 0.0M
2024-10-21 10.81 10.83 9.83 9.86 0.0M
2024-10-18 10.34 10.34 10.34 10.34 0.0M
2024-10-17 10.85 10.85 9.83 9.89 0.0M
2024-10-15 10.34 10.34 10.34 10.34 0.0M
2024-10-14 9.85 9.85 9.37 9.85 0.0M
2024-10-10 9.95 10.23 9.75 9.85 0.0M
2024-10-09 10.68 10.68 9.71 9.75 0.0M
2024-10-07 10.92 11.24 10.18 10.18 0.0M
2024-10-04 10.25 10.71 10.25 10.71 0.0M
2024-10-03 10.89 10.89 10.15 10.20 0.0M
2024-10-01 11.22 11.22 10.16 10.68 0.0M
2024-09-30 9.70 10.69 9.69 10.69 0.0M
2024-09-27 10.75 11.23 10.19 10.19 0.0M
2024-09-26 9.90 10.71 9.90 10.71 0.0M
2024-09-25 10.39 10.39 10.20 10.20 0.0M
2024-09-24 10.44 10.93 10.39 10.39 0.0M
2024-09-23 11.50 11.50 10.93 10.93 0.0M
2024-09-20 11.52 11.52 10.96 11.50 0.0M
2024-09-19 10.76 11.52 10.76 11.52 0.0M
2024-09-18 11.55 11.88 10.76 10.98 0.0M
2024-09-16 11.51 11.51 10.72 11.32 0.0M
2024-09-13 11.00 11.28 10.22 11.28 0.0M
2024-09-12 10.75 10.75 10.75 10.75 0.0M
2024-09-11 10.75 10.75 10.75 10.75 0.0M
2024-09-10 11.26 11.26 10.71 10.73 0.0M
2024-09-09 11.25 11.27 11.25 11.27 0.0M
2024-09-06 11.00 11.90 10.82 11.84 0.0M
2024-09-05 11.50 11.50 11.37 11.38 0.0M
2024-09-04 12.49 12.49 11.96 11.96 0.0M
2024-09-03 12.90 12.90 11.68 12.58 0.0M
2024-09-02 11.19 12.35 11.19 12.29 0.0M
2024-08-30 11.80 11.80 11.00 11.77 0.0M
2024-08-29 11.24 11.24 11.24 11.24 0.0M
2024-08-28 10.40 10.71 10.21 10.71 0.0M
2024-08-27 10.05 11.08 10.04 10.20 0.0M
2024-08-26 10.56 11.66 10.56 10.56 0.0M
2024-08-23 11.47 11.52 10.44 11.11 0.0M
2024-08-22 10.98 10.98 9.94 10.98 0.0M
2024-08-21 10.34 10.64 10.34 10.46 0.0M
2024-08-20 10.15 10.15 10.14 10.14 0.0M
2024-08-19 10.03 10.14 10.03 10.14 0.0M
2024-08-16 10.44 10.44 9.93 9.93 0.0M
2024-08-14 10.98 11.52 10.44 10.44 0.0M
2024-08-13 10.99 10.99 9.95 10.98 0.0M
2024-08-12 10.49 11.57 10.47 10.47 0.0M
2024-08-09 10.70 11.23 10.70 11.02 0.0M
2024-08-08 11.26 11.26 10.70 10.70 0.0M
2024-08-07 12.07 12.07 11.25 11.26 0.0M
2024-08-06 12.20 12.20 11.83 11.83 0.0M
2024-08-05 12.45 12.45 12.07 12.45 0.0M
2024-08-02 12.70 12.70 12.70 12.70 0.0M
2024-08-01 12.90 13.20 11.97 12.70 0.0M
2024-07-31 12.31 12.89 12.31 12.60 0.0M
2024-07-30 12.21 12.56 11.38 12.31 0.0M
2024-07-29 11.63 11.97 10.84 11.97 0.0M
2024-07-26 11.77 11.78 10.71 11.40 0.0M
2024-07-25 10.50 11.59 10.49 11.27 0.0M
2024-07-24 11.30 11.86 10.80 11.04 0.0M
2024-07-23 11.30 11.30 10.82 11.30 0.0M
2024-07-22 11.39 12.20 11.34 11.34 0.0M
2024-07-19 11.15 11.65 11.15 11.62 0.0M
2024-07-18 10.15 11.15 10.15 11.15 0.0M
2024-07-16 10.67 10.67 10.67 10.67 0.0M
2024-07-15 11.65 11.65 10.55 11.00 0.0M
2024-07-12 10.77 11.10 10.77 11.10 0.0M
2024-07-09 11.35 11.35 11.33 11.33 0.0M
2024-07-08 11.00 11.09 10.50 11.09 0.0M
2024-07-05 10.61 10.91 9.88 10.57 0.0M
2024-07-04 11.30 11.30 10.25 10.40 0.0M
2024-07-03 10.27 10.78 9.78 10.78 0.0M
2024-07-02 10.42 10.42 10.01 10.27 0.0M
2024-07-01 10.85 11.15 10.11 10.12 0.0M
2024-06-28 10.64 11.00 10.64 10.64 0.0M
2024-06-26 11.00 11.21 10.88 11.19 0.0M
2024-06-25 11.50 11.50 11.40 11.45 0.0M
2024-06-24 12.26 12.26 11.99 11.99 0.0M
2024-06-21 12.03 12.03 12.02 12.02 0.0M
2024-06-20 12.19 12.19 11.04 12.04 0.0M
2024-06-19 11.07 11.62 10.52 11.62 0.0M
2024-06-18 11.64 12.23 11.07 11.07 0.0M
2024-06-14 11.62 11.65 11.62 11.65 0.0M
2024-06-13 10.77 11.86 10.76 11.86 0.0M
2024-06-12 11.33 11.33 10.26 11.32 0.0M
2024-06-11 10.85 11.35 10.27 10.80 0.0M
2024-06-10 10.51 10.81 9.80 10.81 0.0M
2024-06-07 10.79 10.79 10.30 10.30 0.0M
2024-06-06 10.29 10.29 10.09 10.28 0.0M
2024-06-05 10.09 10.09 10.09 10.09 0.0M
2024-06-04 10.30 10.72 9.99 9.99 0.0M
2024-06-03 10.00 10.51 9.80 10.51 0.0M
2024-05-31 10.84 10.84 10.30 10.30 0.0M
2024-05-30 10.50 10.50 10.33 10.33 0.0M
2024-05-29 10.87 12.01 10.87 10.87 0.0M
2024-05-28 12.28 12.28 11.44 11.44 0.0M
2024-05-27 12.06 12.06 12.02 12.04 0.0M
2024-05-24 11.70 12.00 10.86 11.50 0.0M
2024-05-23 10.35 11.43 10.35 11.43 0.0M
2024-05-22 10.65 10.97 10.00 10.89 0.0M
2024-05-21 10.73 10.73 10.42 10.45 0.0M
2024-05-17 10.22 10.22 9.26 10.22 0.1M
2024-05-16 9.74 9.74 9.74 9.74 0.0M
2024-05-15 9.28 9.28 9.28 9.28 0.0M
2024-05-13 10.23 10.23 9.28 9.28 0.0M
2024-05-10 10.25 10.50 9.75 9.75 0.0M
2024-05-06 10.25 10.25 10.25 10.25 0.0M
2024-05-03 10.25 10.25 10.25 10.25 0.0M
2024-04-30 11.43 11.43 10.77 10.77 0.0M
2024-04-26 11.31 11.31 11.31 11.31 0.0M
2024-04-24 11.31 11.31 11.31 11.31 0.0M
2024-04-23 11.31 11.31 11.31 11.31 0.0M
2024-04-22 11.89 11.89 11.30 11.31 0.0M
2024-04-19 11.86 13.09 11.86 11.89 0.0M
2024-04-18 13.05 13.05 12.40 12.47 0.0M
2024-04-16 13.00 13.30 12.75 13.05 0.0M
2024-04-15 14.00 14.70 13.30 13.30 0.0M
2024-04-12 14.73 14.75 14.00 14.00 0.0M
2024-04-09 14.73 14.73 13.37 14.73 0.0M
2024-04-08 13.37 14.03 12.71 14.03 0.0M
2024-04-05 13.37 13.37 13.37 13.37 0.0M
2024-04-04 12.74 12.74 12.74 12.74 0.0M
2024-04-03 12.14 12.14 12.14 12.14 0.0M
2024-04-02 11.57 11.57 11.57 11.57 0.0M
2024-04-01 11.02 11.02 11.02 11.02 0.0M
2024-03-28 10.50 10.50 10.50 10.50 0.0M
2024-03-27 10.00 10.00 10.00 10.00 0.0M
2024-03-26 9.53 9.53 9.53 9.53 0.0M
2024-03-22 8.65 9.08 8.31 9.08 0.0M
2024-03-21 9.07 9.07 8.65 8.65 0.0M
2024-03-20 9.05 9.07 9.05 9.07 0.0M
2024-03-19 9.53 10.01 9.51 9.52 0.0M
2024-03-18 10.01 10.01 10.01 10.01 0.0M
2024-03-15 9.51 10.01 9.51 10.01 0.0M
2024-03-14 9.80 10.01 9.50 10.01 0.0M
2024-03-13 10.12 10.12 10.00 10.00 0.0M
2024-03-11 10.12 10.12 10.12 10.12 0.0M
2024-03-07 10.99 10.99 10.65 10.65 0.0M
2024-03-01 11.21 11.21 11.21 11.21 0.0M
2024-02-21 11.80 11.80 11.80 11.80 0.0M
2024-02-20 11.80 11.80 11.80 11.80 0.0M
2024-02-19 12.06 12.40 11.80 11.80 0.0M
2024-02-15 12.20 12.40 12.20 12.40 0.0M
2024-02-14 12.45 12.45 12.45 12.45 0.0M
2024-02-07 12.70 12.70 12.70 12.70 0.0M
2024-02-06 12.70 12.70 12.70 12.70 0.0M
2024-02-05 12.96 12.96 12.96 12.96 0.0M
2024-02-02 12.85 13.99 12.70 12.96 0.0M
2024-02-01 13.33 13.33 13.33 13.33 0.0M
2024-01-31 12.70 12.70 12.70 12.70 0.0M
2024-01-30 12.24 12.33 11.21 12.10 0.0M
2024-01-29 11.78 11.78 10.99 11.75 0.0M
2024-01-25 11.22 11.55 10.45 11.55 0.0M
2024-01-24 10.99 12.12 10.99 11.00 0.0M
2024-01-23 11.11 11.66 10.56 11.56 0.0M
2024-01-20 11.11 12.27 11.11 12.19 0.0M
2024-01-19 11.50 11.89 11.38 11.69 0.0M
2024-01-18 11.97 11.97 10.85 11.97 0.0M
2024-01-17 12.24 12.24 11.40 11.40 0.0M
2024-01-16 11.73 12.07 10.96 12.00 0.0M
2024-01-15 10.78 11.50 10.45 11.50 0.0M
2024-01-12 11.00 11.00 9.96 11.00 0.0M
2024-01-11 9.99 10.48 9.50 10.48 0.0M
2024-01-10 10.51 10.51 9.99 9.99 0.0M
2024-01-09 10.51 10.51 10.51 10.51 0.0M
2024-01-08 9.90 10.51 9.90 10.51 0.0M
2024-01-05 10.50 10.50 10.00 10.01 0.0M
2024-01-04 9.75 10.42 9.75 10.00 0.0M
2024-01-03 9.93 9.93 9.93 9.93 0.0M
2024-01-02 10.45 10.45 10.45 10.45 0.0M
2024-01-01 10.45 10.46 9.93 10.45 0.0M