Max Financial Services Ltd

MAXI
🏛️ 印度 →
1,559.80
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
2023-12-29 953.00 963.20 945.50 954.30 0.3M
2023-12-28 961.60 965.45 939.00 951.20 0.5M
2023-12-27 936.00 959.65 934.00 955.70 0.5M
2023-12-26 938.00 944.00 924.05 930.15 0.9M
2023-12-22 942.90 949.80 929.70 939.35 0.3M
2023-12-21 926.00 946.45 921.40 939.10 0.2M
2023-12-20 964.90 978.00 925.05 933.15 0.5M
2023-12-19 974.50 978.30 961.10 963.00 0.3M
2023-12-18 973.90 981.50 961.55 973.15 0.4M
2023-12-15 1,025.00 1,029.20 968.75 973.90 2.9M
2023-12-14 1,067.50 1,067.50 1,011.00 1,018.30 1.4M
2023-12-13 1,052.95 1,062.00 1,041.20 1,056.85 0.7M
2023-12-12 1,040.95 1,051.80 1,034.00 1,047.05 0.7M
2023-12-11 1,035.00 1,040.95 1,029.55 1,036.70 0.2M
2023-12-08 1,036.00 1,039.95 1,026.05 1,035.80 0.4M
2023-12-07 1,022.40 1,036.15 1,008.95 1,031.85 0.6M
2023-12-06 1,027.75 1,030.90 1,011.85 1,022.45 0.7M
2023-12-05 1,032.90 1,044.00 1,018.55 1,022.65 0.9M
2023-12-04 1,030.00 1,031.95 1,004.00 1,023.35 0.5M
2023-12-01 1,022.00 1,024.60 1,011.30 1,020.30 1.1M
2023-11-30 1,018.80 1,025.25 1,007.00 1,019.20 0.7M
2023-11-29 1,015.00 1,019.45 1,000.10 1,014.35 0.7M
2023-11-28 974.65 1,014.95 969.35 1,005.30 2.1M
2023-11-24 978.40 980.90 958.10 969.35 0.5M
2023-11-23 979.30 984.80 967.35 973.30 0.3M
2023-11-22 985.00 985.85 958.65 973.65 0.7M
2023-11-21 949.25 989.15 949.25 979.25 2.0M
2023-11-20 950.00 953.40 938.25 949.25 0.7M
2023-11-17 926.70 969.25 922.90 951.85 2.2M
2023-11-16 942.65 945.35 910.40 926.70 0.7M
2023-11-15 922.80 945.80 918.35 940.65 0.8M
2023-11-13 939.20 939.20 915.00 917.95 0.4M
2023-11-12 940.00 943.00 932.55 935.50 0.0M
2023-11-10 928.60 940.00 918.65 936.90 0.4M
2023-11-09 940.15 940.15 921.25 929.25 0.6M
2023-11-08 914.15 940.65 913.05 935.85 1.1M
2023-11-07 906.90 915.00 902.00 914.15 0.5M
2023-11-06 895.30 908.20 891.10 905.25 0.3M
2023-11-03 885.00 895.05 869.05 890.60 0.6M
2023-11-02 888.00 907.70 876.55 879.00 0.8M
2023-11-01 919.45 923.00 872.25 883.80 3.7M
2023-10-31 924.95 933.40 911.45 914.10 0.3M
2023-10-30 909.50 926.95 896.25 923.15 0.8M
2023-10-27 891.30 912.90 891.30 905.00 0.3M
2023-10-26 875.90 890.90 862.95 886.90 0.7M
2023-10-25 890.00 897.90 877.55 884.90 1.1M
2023-10-23 927.50 927.55 879.50 890.15 0.5M
2023-10-20 933.30 943.55 922.30 927.40 1.2M
2023-10-19 924.05 947.55 913.50 938.90 1.0M
2023-10-18 940.45 940.45 923.00 929.60 0.5M
2023-10-17 925.00 941.40 915.00 937.55 0.7M
2023-10-16 915.90 923.50 908.00 922.25 0.8M
2023-10-13 921.75 928.35 912.00 915.90 0.4M
2023-10-12 912.70 923.95 904.20 920.30 1.1M
2023-10-11 898.60 916.05 896.95 909.65 1.2M
2023-10-10 900.05 906.25 887.40 893.85 1.1M
2023-10-09 909.30 915.00 892.55 896.35 0.4M
2023-10-06 919.85 923.95 913.25 917.65 0.4M
2023-10-05 888.70 918.90 885.55 911.90 1.3M
2023-10-04 897.00 897.95 872.95 884.30 0.5M
2023-10-03 909.75 914.25 891.00 894.50 0.8M
2023-09-29 911.00 916.00 906.30 909.75 0.5M
2023-09-28 923.80 927.50 900.00 906.25 0.5M
2023-09-27 912.50 922.70 909.05 918.95 1.1M
2023-09-26 917.35 926.00 908.65 913.90 0.3M
2023-09-25 915.00 921.90 907.50 916.40 0.9M
2023-09-22 928.90 936.55 910.25 918.30 0.6M
2023-09-21 930.55 939.15 922.50 927.10 0.4M
2023-09-20 935.10 946.65 930.55 934.55 0.6M
2023-09-18 935.95 947.90 933.50 939.65 0.3M
2023-09-15 943.00 947.10 931.70 935.25 1.0M
2023-09-14 934.35 950.00 932.25 939.00 0.4M
2023-09-13 921.00 942.45 913.10 934.35 0.6M
2023-09-12 958.00 958.75 912.30 929.35 0.7M
2023-09-11 941.90 961.00 937.50 954.30 0.7M
2023-09-08 937.65 950.70 927.65 935.50 1.3M
2023-09-07 934.75 952.20 929.00 937.65 0.8M
2023-09-06 924.00 937.15 897.05 932.45 0.3M
2023-09-05 920.05 934.00 916.35 920.35 1.5M
2023-09-04 938.05 940.35 916.25 921.65 1.2M
2023-09-01 937.45 945.00 925.20 937.25 0.7M
2023-08-31 943.85 943.85 903.35 933.70 1.6M
2023-08-30 934.00 945.00 929.80 934.25 0.9M
2023-08-29 932.00 936.90 922.90 929.95 0.9M
2023-08-28 910.35 932.00 886.70 927.55 1.4M
2023-08-25 910.85 921.95 895.30 906.50 1.7M
2023-08-24 920.00 939.00 900.00 904.35 5.8M
2023-08-23 884.00 889.15 858.60 881.50 1.3M
2023-08-22 875.00 898.60 866.00 883.75 1.5M
2023-08-21 874.40 879.65 866.70 873.35 0.7M
2023-08-18 859.45 876.50 850.70 871.50 1.7M
2023-08-17 857.90 869.80 850.10 858.25 0.8M
2023-08-16 840.00 860.65 834.00 857.90 0.8M
2023-08-14 834.60 852.80 821.05 845.75 1.3M
2023-08-11 855.10 858.10 815.00 834.60 4.6M
2023-08-10 821.00 886.55 821.00 855.10 11.9M
2023-08-09 816.45 816.85 785.15 789.70 0.7M
2023-08-08 792.80 814.00 786.30 810.95 2.1M
2023-08-07 774.75 789.00 770.15 785.25 0.7M
2023-08-04 771.15 793.95 763.45 771.10 0.6M
2023-08-03 770.00 781.40 763.00 769.60 0.5M
2023-08-02 810.25 814.30 769.55 776.90 0.7M
2023-08-01 814.95 820.00 804.05 810.25 0.3M
2023-07-31 821.40 825.45 805.90 814.75 0.3M
2023-07-28 812.00 819.90 802.80 814.70 0.2M
2023-07-27 822.60 825.70 807.55 811.90 0.2M
2023-07-26 815.00 825.00 807.00 818.30 0.5M
2023-07-25 806.20 820.25 798.20 811.80 0.7M
2023-07-24 800.55 816.70 791.35 806.80 0.5M
2023-07-21 810.05 815.75 796.55 802.15 0.5M
2023-07-20 822.95 827.50 814.00 817.10 0.4M
2023-07-19 832.35 836.00 815.10 822.35 0.5M
2023-07-18 825.20 834.40 819.65 830.00 0.6M
2023-07-17 825.00 830.60 820.30 824.70 0.3M
2023-07-14 823.20 830.10 821.25 825.30 0.4M
2023-07-13 817.70 839.00 817.70 823.55 0.7M
2023-07-12 821.60 831.85 817.10 828.75 0.6M
2023-07-11 812.00 828.70 812.00 819.20 1.1M
2023-07-10 803.50 814.20 799.40 809.35 0.4M
2023-07-07 804.85 815.95 794.10 802.20 0.4M
2023-07-06 809.00 814.00 800.45 805.90 0.4M
2023-07-05 796.60 815.00 792.20 808.05 0.7M
2023-07-04 808.70 811.00 789.10 795.90 0.6M
2023-07-03 813.00 813.40 801.50 806.05 0.6M
2023-06-30 798.85 824.20 796.85 810.85 2.0M
2023-06-28 787.40 809.45 782.70 797.00 3.4M
2023-06-27 752.85 799.00 748.75 776.40 1.2M
2023-06-26 748.00 757.20 732.00 745.80 0.7M
2023-06-23 765.00 782.45 744.15 747.40 2.2M
2023-06-22 744.95 792.35 743.85 762.95 5.8M
2023-06-21 708.80 755.00 708.10 738.90 4.5M
2023-06-20 690.45 709.40 679.60 703.20 1.2M
2023-06-19 697.10 699.90 680.05 689.35 0.6M
2023-06-16 670.10 697.70 670.10 690.10 1.4M
2023-06-15 675.45 679.50 668.30 671.35 0.4M
2023-06-14 682.80 683.05 673.30 675.05 0.2M
2023-06-13 685.10 690.45 677.30 679.20 0.5M
2023-06-12 689.80 695.95 681.30 684.00 0.3M
2023-06-09 709.25 709.25 684.40 686.20 0.5M
2023-06-08 703.30 712.60 695.00 703.75 0.4M
2023-06-07 691.80 714.45 689.75 703.30 1.0M
2023-06-06 692.00 692.00 678.10 688.15 0.4M
2023-06-05 698.00 699.65 685.05 692.25 0.5M
2023-06-02 704.05 708.50 691.45 697.75 0.2M
2023-06-01 706.65 715.90 702.00 703.20 0.3M
2023-05-31 698.00 710.40 695.40 706.55 0.7M
2023-05-30 700.00 700.00 690.15 698.70 0.2M
2023-05-29 687.55 708.90 687.55 696.95 1.0M
2023-05-26 679.00 689.00 676.15 687.00 0.3M
2023-05-25 679.85 684.35 671.60 675.45 0.3M
2023-05-24 671.55 691.00 671.15 679.85 0.4M
2023-05-23 677.20 683.00 670.50 676.30 0.5M
2023-05-22 670.40 681.00 669.95 676.05 0.4M
2023-05-19 675.10 678.20 660.60 672.40 0.4M
2023-05-18 672.65 679.15 669.45 673.20 0.2M
2023-05-17 681.00 682.55 668.85 672.45 0.5M
2023-05-16 677.35 689.90 673.55 681.60 2.3M
2023-05-15 650.00 676.60 635.75 671.90 0.8M
2023-05-12 678.00 679.80 654.10 657.25 0.5M
2023-05-11 663.55 678.50 658.20 674.90 1.2M
2023-05-10 672.85 675.00 659.00 663.60 0.5M
2023-05-09 660.20 673.95 660.20 667.95 1.3M
2023-05-08 638.95 662.50 636.00 659.70 1.2M
2023-05-05 656.25 659.50 632.05 635.40 1.0M
2023-05-04 639.60 655.05 637.15 652.20 1.0M
2023-05-03 648.95 653.00 635.10 638.75 0.5M
2023-05-02 646.45 650.70 630.50 648.85 0.8M
2023-04-28 622.00 642.70 620.65 639.75 0.9M
2023-04-27 614.65 622.90 609.75 620.65 0.4M
2023-04-26 619.95 621.60 599.10 614.75 1.3M
2023-04-25 628.00 632.85 617.00 618.60 0.3M
2023-04-24 628.10 629.80 615.10 622.95 0.5M
2023-04-21 645.00 649.95 618.60 623.60 0.7M
2023-04-20 638.95 645.00 633.40 641.15 0.2M
2023-04-19 654.50 654.50 633.05 636.30 0.5M
2023-04-18 639.80 652.00 632.80 649.90 0.7M
2023-04-17 629.00 640.00 621.30 637.50 0.3M
2023-04-13 623.20 629.95 618.15 625.70 0.8M
2023-04-12 623.45 636.40 617.35 620.05 1.2M
2023-04-11 630.50 638.10 618.45 620.40 1.9M
2023-04-10 634.05 637.65 620.55 627.20 0.5M
2023-04-06 617.40 636.00 614.25 634.05 1.9M
2023-04-05 636.95 645.95 617.40 618.90 1.0M
2023-04-03 634.95 641.60 624.40 634.35 0.3M
2023-03-31 635.35 636.80 625.00 635.00 0.3M
2023-03-29 608.00 631.90 607.70 627.50 0.6M
2023-03-28 622.50 625.25 604.65 608.95 0.5M
2023-03-27 619.65 631.00 617.70 622.05 0.4M
2023-03-24 627.10 635.20 615.30 619.65 1.4M
2023-03-23 647.85 647.85 625.10 632.95 0.9M
2023-03-22 644.90 672.00 635.10 646.40 3.1M
2023-03-21 617.20 642.50 614.10 629.70 1.8M
2023-03-20 648.00 659.90 611.50 615.35 0.9M
2023-03-17 647.75 661.35 643.15 644.70 0.2M
2023-03-16 643.65 654.40 635.15 646.55 0.4M
2023-03-15 659.85 662.70 644.10 647.50 0.4M
2023-03-14 647.30 659.00 637.60 654.95 0.7M
2023-03-13 674.00 681.65 645.00 647.30 1.5M
2023-03-10 669.00 680.05 658.50 675.75 1.1M
2023-03-09 686.70 691.05 673.05 675.00 0.4M
2023-03-08 696.40 696.40 682.55 686.70 0.4M
2023-03-06 692.85 706.00 690.65 698.25 0.8M
2023-03-03 690.00 695.65 686.55 689.45 0.4M
2023-03-02 699.05 700.45 685.40 686.55 0.3M
2023-03-01 696.00 705.20 681.50 699.60 0.7M
2023-02-28 702.95 705.95 685.10 692.45 0.6M
2023-02-27 694.00 700.40 678.55 699.45 0.5M
2023-02-24 689.10 703.20 688.95 693.60 0.2M
2023-02-23 700.00 705.30 684.80 690.05 0.4M
2023-02-22 707.90 711.05 697.05 701.85 0.4M
2023-02-21 715.25 727.45 705.15 708.95 0.5M
2023-02-20 722.00 738.05 715.00 718.95 0.9M
2023-02-17 739.80 741.10 712.55 719.60 0.6M
2023-02-16 743.00 748.45 734.30 738.85 1.3M
2023-02-15 721.00 750.40 707.60 745.25 2.2M
2023-02-14 734.30 749.05 714.15 721.40 0.7M
2023-02-13 740.00 746.40 735.50 737.45 0.5M
2023-02-10 740.75 748.60 733.90 743.15 0.5M
2023-02-09 761.45 761.45 738.95 745.20 0.5M
2023-02-08 714.00 761.10 712.50 757.10 1.3M
2023-02-07 714.05 724.00 702.60 714.20 0.5M
2023-02-06 717.95 723.75 695.45 710.50 0.5M
2023-02-03 721.00 728.45 705.20 719.35 0.4M
2023-02-02 724.50 740.00 695.00 722.00 2.4M
2023-02-01 845.15 861.85 710.30 752.95 6.5M
2023-01-31 837.10 843.20 828.25 835.65 1.0M
2023-01-30 832.50 845.70 831.15 834.55 1.4M
2023-01-27 860.30 860.30 831.55 838.20 1.6M
2023-01-25 852.80 874.40 845.05 853.85 1.7M
2023-01-24 846.00 860.90 844.65 852.80 1.6M
2023-01-23 830.75 848.55 828.65 843.35 2.2M
2023-01-20 839.05 841.80 828.05 835.75 2.0M
2023-01-19 828.45 841.80 826.05 839.55 1.9M
2023-01-18 801.85 831.00 801.80 828.35 3.0M
2023-01-17 810.00 813.25 798.70 801.85 0.6M
2023-01-16 804.85 809.00 795.80 806.40 0.5M
2023-01-13 793.20 802.90 787.80 799.55 0.9M
2023-01-12 799.95 803.70 788.10 795.70 1.0M
2023-01-11 772.40 808.45 764.00 798.55 3.9M
2023-01-10 740.10 780.00 738.55 770.20 2.4M
2023-01-09 750.00 750.00 728.15 740.05 1.0M
2023-01-06 738.00 759.40 733.90 741.55 2.3M
2023-01-05 717.00 741.90 712.60 735.40 2.4M
2023-01-04 713.25 725.75 707.15 713.85 1.6M
2023-01-03 681.65 712.50 677.70 709.75 1.5M
2023-01-02 680.90 686.40 673.90 683.55 0.3M