Mahindra Holidays and Resorts India Ltd (MAHH)

MAHH
🏛️ インド →
347.95
最終更新: 2025-10-01
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 188.40 189.55 186.70 188.10 0.0M
2021-12-30 186.15 190.20 186.15 186.70 0.0M
2021-12-29 187.00 191.75 187.00 189.80 0.0M
2021-12-28 193.10 193.10 188.05 189.25 0.2M
2021-12-27 191.70 192.00 187.30 188.95 0.0M
2021-12-24 193.20 195.95 189.00 189.90 0.0M
2021-12-23 191.00 204.05 191.00 192.90 0.0M
2021-12-22 193.10 195.40 191.45 193.20 0.0M
2021-12-21 198.30 200.50 191.15 191.95 0.0M
2021-12-20 198.05 198.10 191.20 192.80 0.0M
2021-12-17 207.50 207.50 197.50 198.70 0.0M
2021-12-16 209.20 214.00 206.35 207.45 0.0M
2021-12-15 210.10 210.15 206.85 207.55 0.0M
2021-12-14 210.00 210.00 206.20 208.90 0.0M
2021-12-13 210.40 214.75 209.40 210.05 0.0M
2021-12-10 210.00 213.70 209.05 210.00 0.0M
2021-12-09 212.85 216.25 209.15 210.80 0.0M
2021-12-08 214.20 214.65 209.60 210.40 0.0M
2021-12-07 209.50 211.35 207.05 208.60 0.0M
2021-12-06 207.30 210.35 205.00 207.25 0.0M
2021-12-03 209.90 213.15 205.10 207.20 0.0M
2021-12-02 216.20 216.20 207.00 209.00 0.0M
2021-12-01 210.90 211.60 207.35 209.40 0.0M
2021-11-30 203.35 216.00 203.35 207.40 0.0M
2021-11-29 210.00 211.95 198.00 204.60 0.1M
2021-11-26 222.70 226.80 211.95 213.85 0.1M
2021-11-25 232.00 234.25 228.35 229.70 0.0M
2021-11-24 230.00 240.25 229.10 233.50 0.0M
2021-11-23 220.00 229.30 219.00 227.90 0.0M
2021-11-22 233.60 239.10 218.05 222.35 0.1M
2021-11-18 242.05 242.05 235.80 236.85 0.0M
2021-11-17 237.00 245.75 237.00 240.35 0.0M
2021-11-16 241.15 246.10 235.20 240.45 0.0M
2021-11-15 250.75 250.75 241.10 243.15 0.0M
2021-11-12 262.15 264.60 248.00 250.05 0.1M
2021-11-11 256.00 267.00 252.00 263.40 0.1M
2021-11-10 245.50 262.75 242.10 259.25 0.2M
2021-11-09 243.40 250.35 243.05 245.45 0.0M
2021-11-08 241.20 245.25 236.30 241.90 0.0M
2021-11-04 238.70 238.70 235.00 237.55 0.0M
2021-11-03 228.00 234.75 228.00 230.90 0.0M
2021-11-02 228.50 237.85 228.50 233.10 0.0M
2021-11-01 229.00 232.80 228.35 230.80 0.0M
2021-10-29 235.00 235.00 224.60 228.30 0.0M
2021-10-28 239.40 239.40 230.00 231.55 0.0M
2021-10-27 243.00 243.00 233.80 235.60 0.0M
2021-10-26 243.00 243.00 234.15 236.25 0.0M
2021-10-25 252.85 252.85 230.90 233.85 0.1M
2021-10-22 247.00 258.70 234.30 248.95 0.2M
2021-10-21 245.55 249.00 239.50 242.50 0.0M
2021-10-20 250.00 250.05 237.95 244.00 0.0M
2021-10-19 249.80 261.40 246.00 248.40 0.2M
2021-10-18 248.00 249.70 242.50 244.35 0.1M
2021-10-14 238.00 248.20 238.00 242.90 0.0M
2021-10-13 241.20 243.00 240.60 241.00 0.0M
2021-10-12 244.80 246.75 240.60 241.20 0.0M
2021-10-11 242.20 246.05 238.70 241.35 0.0M
2021-10-08 237.20 247.15 237.20 239.95 0.0M
2021-10-07 236.85 241.55 234.95 237.95 0.1M
2021-10-06 243.35 243.75 232.15 234.60 0.0M
2021-10-05 243.00 246.10 241.50 242.80 0.0M
2021-10-04 244.70 250.75 241.80 243.50 0.0M
2021-10-01 247.30 248.00 243.20 244.15 0.0M
2021-09-30 245.90 251.75 245.10 245.80 0.0M
2021-09-29 242.00 251.15 239.40 245.20 0.0M
2021-09-28 246.95 250.70 239.95 242.30 0.0M
2021-09-27 240.00 256.75 236.40 246.75 0.1M
2021-09-24 241.00 246.30 235.20 239.20 0.1M
2021-09-23 245.00 247.50 240.10 240.70 0.1M
2021-09-22 236.80 243.40 233.00 240.40 0.0M
2021-09-21 240.00 243.55 232.55 236.45 0.0M
2021-09-20 235.60 247.55 233.00 238.10 0.1M
2021-09-17 230.50 236.85 228.30 234.95 0.0M
2021-09-16 231.05 232.60 228.75 229.80 0.0M
2021-09-15 232.35 234.35 231.00 232.75 0.0M
2021-09-14 234.65 237.40 231.50 232.35 0.0M
2021-09-13 229.95 237.55 229.95 234.65 0.0M
2021-09-09 236.80 242.05 231.35 232.75 0.0M
2021-09-08 240.00 254.00 231.65 236.95 0.2M
2021-09-07 218.63 237.57 213.40 226.53 0.2M
2021-09-06 228.00 228.00 215.57 217.27 0.2M
2021-09-03 225.33 230.00 222.77 224.10 0.1M
2021-09-02 212.07 225.33 211.80 223.17 0.2M
2021-09-01 210.73 214.37 209.80 212.00 0.0M
2021-08-31 211.50 216.67 208.73 211.63 0.1M
2021-08-30 205.87 212.00 205.23 210.07 0.0M
2021-08-27 205.67 207.03 203.90 205.70 0.0M
2021-08-26 210.57 212.93 203.50 204.37 0.0M
2021-08-25 210.00 211.33 206.67 209.57 0.0M
2021-08-24 205.93 211.30 202.80 208.17 0.1M
2021-08-23 204.67 209.93 201.03 202.63 0.1M
2021-08-20 202.47 203.33 197.77 200.67 0.0M
2021-08-18 201.07 206.53 200.63 202.43 0.0M
2021-08-17 203.00 203.00 197.03 200.83 0.0M
2021-08-16 206.00 210.00 200.67 202.03 0.0M
2021-08-13 203.33 209.33 198.67 205.97 0.1M
2021-08-12 198.67 203.87 197.33 198.60 0.0M
2021-08-11 201.00 204.17 196.00 199.60 0.1M
2021-08-10 200.73 204.97 196.60 200.43 0.1M
2021-08-09 211.33 211.33 201.57 203.27 0.1M
2021-08-06 205.97 213.67 204.93 207.83 0.0M
2021-08-05 204.80 209.33 197.53 204.63 0.0M
2021-08-04 208.70 210.40 201.70 203.00 0.0M
2021-08-03 210.10 212.87 208.33 209.10 0.0M
2021-08-02 209.33 213.97 207.77 209.20 0.1M
2021-07-30 211.90 212.00 204.77 206.47 0.0M
2021-07-29 216.10 222.03 207.03 212.40 0.2M
2021-07-28 212.50 216.60 202.00 212.17 0.0M
2021-07-27 209.30 217.20 206.67 208.33 0.0M
2021-07-26 217.97 219.77 210.13 212.47 0.1M
2021-07-23 206.33 225.70 202.00 216.60 0.2M
2021-07-22 207.33 208.73 204.27 206.33 0.0M
2021-07-20 206.80 209.30 198.87 203.37 0.0M
2021-07-19 212.00 213.33 204.30 208.83 0.1M
2021-07-16 214.67 220.00 212.00 216.63 0.1M
2021-07-15 222.93 222.93 210.33 212.90 0.2M
2021-07-14 221.33 226.67 218.07 223.77 0.3M
2021-07-13 199.47 224.67 199.47 218.97 0.3M
2021-07-12 194.97 203.77 194.97 197.57 0.1M
2021-07-09 195.90 197.37 192.60 195.47 0.0M
2021-07-08 203.33 203.33 193.33 196.53 0.1M
2021-07-07 191.60 205.13 190.00 202.23 0.3M
2021-07-06 191.73 206.00 188.27 189.60 0.3M
2021-07-05 174.67 191.17 173.33 188.70 0.5M
2021-07-02 166.47 175.33 166.17 172.97 0.1M
2021-07-01 166.73 167.97 165.47 166.43 0.0M
2021-06-30 169.30 170.87 165.93 166.70 0.0M
2021-06-29 172.00 175.70 168.73 169.30 0.1M
2021-06-28 169.87 172.00 168.23 170.30 0.0M
2021-06-25 170.43 170.43 167.07 168.37 0.0M
2021-06-24 167.33 169.23 166.33 167.87 0.0M
2021-06-23 168.97 170.77 164.83 165.57 0.0M
2021-06-22 173.33 175.30 168.07 168.97 0.1M
2021-06-21 163.43 173.33 162.67 172.70 0.0M
2021-06-18 168.00 171.13 161.17 166.63 0.1M
2021-06-17 174.60 174.60 168.40 168.87 0.0M
2021-06-16 180.73 180.73 173.33 174.17 0.1M
2021-06-15 172.23 182.93 171.33 178.63 0.1M
2021-06-14 172.00 172.37 166.27 171.20 0.0M
2021-06-11 173.33 173.47 170.03 170.63 0.0M
2021-06-10 171.33 173.33 169.57 170.40 0.1M
2021-06-09 172.73 177.57 165.10 167.37 0.1M
2021-06-08 173.37 176.23 170.40 174.97 0.1M
2021-06-07 178.33 178.33 171.33 172.40 0.1M
2021-06-04 173.33 181.03 171.57 174.10 0.2M
2021-06-03 174.67 176.67 170.00 172.13 0.1M
2021-06-02 168.00 177.33 164.67 173.93 0.1M
2021-06-01 177.20 177.20 165.33 166.93 0.0M
2021-05-31 174.67 178.50 169.37 173.23 0.1M
2021-05-28 172.87 175.43 169.17 172.27 0.1M
2021-05-27 180.93 182.67 163.67 170.07 0.3M
2021-05-26 159.93 186.53 158.67 178.63 0.6M
2021-05-25 148.57 159.13 144.00 155.47 0.1M
2021-05-24 146.67 152.70 145.90 146.43 0.0M
2021-05-21 147.67 148.00 144.03 144.70 0.0M
2021-05-20 146.03 147.80 143.67 144.73 0.0M
2021-05-19 143.50 145.40 142.53 144.63 0.0M
2021-05-18 140.83 147.07 140.83 142.00 0.0M
2021-05-17 140.90 144.00 139.07 139.90 0.0M
2021-05-14 141.37 144.00 140.07 140.90 0.0M
2021-05-12 140.33 147.33 140.07 141.33 0.0M
2021-05-11 139.90 149.33 139.30 143.23 0.0M
2021-05-10 139.73 140.97 138.33 138.50 0.0M
2021-05-07 140.77 140.83 138.70 139.10 0.0M
2021-05-06 140.23 140.27 138.67 139.40 0.0M
2021-05-05 138.70 141.13 138.67 140.33 0.0M
2021-05-04 139.50 143.83 139.33 139.53 0.0M
2021-05-03 137.33 148.00 136.67 139.40 0.0M
2021-04-30 140.00 141.23 138.73 140.83 0.0M
2021-04-29 143.13 143.80 138.03 140.40 0.0M
2021-04-28 143.77 143.77 140.73 143.13 0.0M
2021-04-27 143.27 144.00 139.53 142.87 0.0M
2021-04-26 135.17 142.67 132.00 141.57 0.0M
2021-04-23 134.07 135.67 132.97 135.10 0.0M
2021-04-22 129.53 135.70 129.53 134.40 0.0M
2021-04-20 134.00 135.60 130.57 132.23 0.0M
2021-04-19 132.03 133.00 126.93 132.00 0.0M
2021-04-16 132.00 134.33 130.47 132.93 0.0M
2021-04-15 133.33 133.33 130.37 132.10 0.0M
2021-04-13 137.73 138.47 133.07 133.83 0.0M
2021-04-12 142.67 147.60 133.20 133.60 0.0M
2021-04-09 143.17 144.23 140.97 142.73 0.0M
2021-04-08 154.00 154.00 143.60 144.07 0.0M
2021-04-07 148.80 150.23 147.80 148.00 0.0M
2021-04-06 151.00 151.40 148.70 149.00 0.0M
2021-04-05 148.67 155.13 141.07 151.10 0.0M
2021-04-01 142.33 149.33 142.13 148.67 0.0M
2021-03-31 146.37 146.37 136.27 140.50 0.0M
2021-03-30 140.00 143.67 136.00 138.10 0.0M
2021-03-26 142.07 143.87 140.93 141.20 0.0M
2021-03-25 143.20 143.20 139.17 139.60 0.0M
2021-03-24 146.67 149.40 144.70 146.33 0.0M
2021-03-23 140.20 145.33 140.20 143.80 0.0M
2021-03-22 142.90 144.60 141.00 142.73 0.0M
2021-03-19 141.67 146.03 136.00 145.60 0.0M
2021-03-18 146.23 146.87 143.33 143.83 0.0M
2021-03-17 148.20 148.73 144.90 145.47 0.0M
2021-03-16 151.87 151.87 145.33 147.63 0.0M
2021-03-15 153.33 155.17 150.40 151.17 0.0M
2021-03-12 153.33 154.20 151.63 152.30 0.0M
2021-03-10 153.43 154.27 152.00 152.67 0.0M
2021-03-09 155.10 156.30 150.67 152.60 0.0M
2021-03-08 158.70 159.67 152.87 153.90 0.0M
2021-03-05 159.33 159.40 151.33 154.10 0.0M
2021-03-04 155.40 159.80 154.53 157.30 0.0M
2021-03-03 161.17 161.17 154.40 154.90 0.0M
2021-03-02 155.33 155.63 153.10 153.80 0.0M
2021-03-01 152.00 153.50 150.67 152.87 0.0M
2021-02-26 150.30 155.47 147.90 151.83 0.0M
2021-02-25 155.03 155.63 150.03 152.17 0.0M
2021-02-24 153.33 156.67 148.20 154.67 0.0M
2021-02-23 149.87 153.03 149.10 152.27 0.0M
2021-02-22 152.00 152.67 148.17 150.00 0.0M
2021-02-19 155.37 158.23 150.73 151.90 0.0M
2021-02-18 149.33 160.00 147.97 157.67 0.0M
2021-02-17 153.60 154.50 148.33 148.97 0.0M
2021-02-16 156.67 156.67 154.00 154.57 0.0M
2021-02-15 158.10 158.53 155.17 155.43 0.0M
2021-02-12 158.00 160.00 155.43 158.00 0.0M
2021-02-11 152.67 157.83 152.67 156.10 0.0M
2021-02-10 154.67 156.10 153.97 155.20 0.0M
2021-02-09 158.10 158.10 154.93 155.10 0.0M
2021-02-08 156.67 159.13 156.67 158.07 0.0M
2021-02-05 160.00 161.17 156.30 157.93 0.0M
2021-02-04 162.13 164.67 155.00 157.77 0.0M
2021-02-03 161.90 165.93 159.13 162.97 0.0M
2021-02-02 153.33 160.23 151.07 159.30 0.1M
2021-02-01 148.67 155.00 146.67 151.07 0.0M
2021-01-29 148.80 150.73 144.73 148.37 0.0M
2021-01-28 138.00 153.10 135.33 151.07 0.0M
2021-01-27 150.80 154.53 136.83 138.10 0.0M
2021-01-25 144.67 152.47 143.27 148.23 0.0M
2021-01-22 143.67 145.57 143.20 143.33 0.0M
2021-01-21 144.50 145.60 143.33 143.67 0.0M
2021-01-20 144.97 144.97 143.10 143.23 0.0M
2021-01-19 143.90 144.90 142.80 143.13 0.0M
2021-01-18 140.90 144.80 140.90 142.83 0.0M
2021-01-15 143.00 143.93 141.47 143.43 0.0M
2021-01-14 144.83 145.03 140.53 143.53 0.0M
2021-01-13 144.43 148.00 142.40 144.37 0.0M
2021-01-12 144.07 145.00 142.37 142.57 0.0M
2021-01-11 142.00 144.40 142.00 142.30 0.0M
2021-01-08 144.00 144.43 140.70 141.57 0.0M
2021-01-07 147.00 147.00 142.37 143.20 0.0M
2021-01-06 143.00 147.80 142.37 144.70 0.0M
2021-01-05 140.00 141.80 139.93 141.60 0.0M
2021-01-04 144.33 144.33 140.07 140.53 0.0M
2021-01-01 143.17 145.03 141.90 142.20 0.0M