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
2024-12-31 359.00 359.00 351.00 357.40 0.0M
2024-12-30 351.50 357.95 351.50 353.10 0.0M
2024-12-27 359.40 361.95 356.00 356.75 0.0M
2024-12-26 360.45 363.65 355.60 358.35 0.0M
2024-12-24 356.75 366.35 356.40 361.60 0.0M
2024-12-23 363.60 365.00 354.25 358.05 0.0M
2024-12-20 373.00 375.80 359.80 360.90 0.0M
2024-12-19 370.10 374.95 369.25 373.00 0.0M
2024-12-18 383.30 386.90 374.15 376.10 0.0M
2024-12-17 372.00 384.00 372.00 381.95 0.0M
2024-12-16 367.15 376.40 367.15 374.95 0.0M
2024-12-13 374.95 374.95 363.00 371.15 0.0M
2024-12-12 380.80 380.80 367.50 369.70 0.0M
2024-12-11 375.05 380.95 374.65 378.65 0.0M
2024-12-10 388.95 388.95 374.25 376.00 0.0M
2024-12-09 377.15 387.55 377.15 385.95 0.0M
2024-12-06 385.20 388.70 375.45 378.35 0.0M
2024-12-05 396.15 396.15 382.80 385.20 0.0M
2024-12-04 383.00 392.00 380.95 387.90 0.0M
2024-12-03 384.80 384.80 375.00 383.00 0.0M
2024-12-02 374.40 375.05 366.75 373.95 0.0M
2024-11-29 362.05 371.55 362.05 369.40 0.0M
2024-11-28 358.75 370.05 358.75 367.55 0.0M
2024-11-27 356.90 364.40 354.00 364.00 0.0M
2024-11-26 353.30 356.75 348.65 355.25 0.0M
2024-11-25 361.65 361.65 347.05 349.20 0.0M
2024-11-22 353.00 353.75 347.70 351.15 0.0M
2024-11-21 355.65 357.25 346.65 348.95 0.0M
2024-11-19 356.65 360.40 354.85 355.60 0.0M
2024-11-18 356.15 357.60 348.85 354.40 0.0M
2024-11-14 361.90 361.90 353.85 356.15 0.0M
2024-11-13 355.65 360.30 352.75 355.85 0.0M
2024-11-12 369.80 370.95 358.50 360.35 0.0M
2024-11-11 379.00 379.00 365.00 370.05 0.0M
2024-11-08 380.00 381.00 368.30 369.80 0.0M
2024-11-07 380.35 382.00 376.55 378.95 0.0M
2024-11-06 380.80 382.40 369.05 380.15 0.0M
2024-11-05 368.50 375.85 365.30 369.20 0.0M
2024-11-04 376.05 383.05 372.05 373.40 0.0M
2024-11-01 389.60 389.60 379.20 380.90 0.0M
2024-10-31 372.40 380.90 371.15 378.70 0.0M
2024-10-30 371.90 381.95 367.35 374.50 0.0M
2024-10-29 375.05 375.05 364.85 367.70 0.0M
2024-10-28 365.75 368.85 359.80 367.70 0.0M
2024-10-25 371.90 373.85 352.95 363.90 0.0M
2024-10-24 374.20 374.20 364.05 366.50 0.0M
2024-10-23 354.00 373.05 354.00 367.25 0.0M
2024-10-22 390.00 390.00 357.00 361.75 0.0M
2024-10-21 389.70 391.90 377.00 378.40 0.0M
2024-10-18 382.85 382.85 374.30 378.35 0.0M
2024-10-17 399.00 399.00 380.50 382.40 0.0M
2024-10-16 393.90 393.90 384.20 387.05 0.0M
2024-10-15 393.95 397.50 379.50 386.60 0.0M
2024-10-14 395.00 397.00 390.00 390.85 0.0M
2024-10-11 398.95 398.95 391.70 392.65 0.0M
2024-10-10 390.10 395.90 390.10 393.65 0.0M
2024-10-09 389.00 395.00 389.00 391.25 0.0M
2024-10-08 389.90 392.20 376.00 389.75 0.0M
2024-10-07 393.00 393.00 375.00 382.80 0.0M
2024-10-04 395.30 395.30 384.30 389.50 0.0M
2024-10-03 389.00 393.20 388.15 389.40 0.0M
2024-10-01 387.85 399.70 387.85 398.40 0.0M
2024-09-30 384.45 394.95 384.45 390.25 0.0M
2024-09-27 385.65 398.95 384.10 388.95 0.0M
2024-09-26 392.40 396.05 387.90 388.90 0.0M
2024-09-25 398.10 400.85 391.05 393.80 0.0M
2024-09-24 400.00 402.95 397.40 398.10 0.0M
2024-09-23 405.20 405.50 396.30 400.50 0.0M
2024-09-20 409.50 416.05 403.55 406.00 0.0M
2024-09-19 410.95 413.90 401.80 407.15 0.0M
2024-09-18 413.00 416.00 409.10 411.25 0.0M
2024-09-17 424.90 424.90 413.20 414.85 0.0M
2024-09-16 432.35 432.35 416.00 418.40 0.0M
2024-09-13 428.25 430.00 420.50 421.80 0.0M
2024-09-12 425.60 430.00 420.00 424.45 0.0M
2024-09-11 437.25 437.25 424.65 426.90 0.0M
2024-09-10 432.00 435.90 425.00 432.50 0.0M
2024-09-09 421.65 435.55 420.60 432.00 0.0M
2024-09-06 439.20 443.60 424.25 429.35 0.0M
2024-09-05 429.35 436.00 425.95 433.45 0.0M
2024-09-04 429.90 431.85 422.15 425.70 0.0M
2024-09-03 417.55 429.00 409.50 427.20 0.0M
2024-09-02 413.00 413.00 407.15 412.50 0.0M
2024-08-30 410.90 413.50 406.00 407.25 0.0M
2024-08-29 400.65 413.05 400.65 410.65 0.0M
2024-08-28 400.75 410.00 400.75 404.10 0.0M
2024-08-27 407.00 410.20 405.00 407.30 0.0M
2024-08-26 407.60 412.75 405.95 408.15 0.0M
2024-08-23 412.00 412.25 404.30 407.60 0.0M
2024-08-22 407.70 414.40 407.25 410.20 0.0M
2024-08-21 400.60 410.00 400.60 406.30 0.0M
2024-08-20 407.95 407.95 397.25 400.60 0.0M
2024-08-19 402.95 405.15 396.65 400.40 0.0M
2024-08-16 408.35 412.00 395.05 398.85 0.0M
2024-08-14 422.15 424.80 402.00 403.55 0.0M
2024-08-13 443.35 443.35 425.10 426.65 0.0M
2024-08-12 445.95 445.95 428.80 436.15 0.0M
2024-08-09 419.65 437.95 419.65 434.05 0.0M
2024-08-08 428.80 428.80 416.00 418.90 0.0M
2024-08-07 425.50 425.50 411.35 418.40 0.0M
2024-08-06 427.50 435.05 411.35 413.70 0.0M
2024-08-05 398.00 442.05 398.00 423.20 0.1M
2024-08-02 438.70 454.05 438.70 447.25 0.0M
2024-08-01 454.05 458.70 446.70 448.15 0.0M
2024-07-31 467.00 467.00 454.00 456.65 0.0M
2024-07-30 469.00 469.00 455.40 457.05 0.0M
2024-07-29 485.45 486.50 460.75 463.55 0.1M
2024-07-26 421.20 489.55 421.20 476.45 0.0M
2024-07-25 465.90 494.95 457.10 476.65 0.1M
2024-07-24 454.00 470.00 444.55 466.90 0.0M
2024-07-23 453.00 453.00 431.70 447.25 0.0M
2024-07-22 435.00 449.00 430.65 440.25 0.0M
2024-07-19 444.35 449.15 434.85 438.60 0.0M
2024-07-18 447.80 460.00 440.45 451.85 0.0M
2024-07-16 448.00 449.60 441.80 447.80 0.0M
2024-07-15 445.60 450.45 438.40 439.45 0.0M
2024-07-12 454.75 459.15 443.85 445.60 0.0M
2024-07-11 452.90 459.10 445.30 454.20 0.0M
2024-07-10 466.65 467.20 441.30 452.50 0.0M
2024-07-09 433.65 463.25 433.65 459.65 0.0M
2024-07-08 450.00 454.45 438.10 440.75 0.0M
2024-07-05 457.95 457.95 449.70 450.40 0.0M
2024-07-04 459.85 459.85 451.75 453.50 0.0M
2024-07-03 456.00 465.35 451.00 454.10 0.0M
2024-07-02 461.80 463.40 454.85 456.80 0.0M
2024-07-01 464.05 468.95 454.00 460.45 0.0M
2024-06-28 450.15 460.70 450.15 454.95 0.0M
2024-06-27 469.65 471.55 453.00 455.85 0.0M
2024-06-26 490.00 490.00 465.00 471.30 0.0M
2024-06-25 494.00 501.60 478.65 484.95 0.0M
2024-06-24 479.90 488.90 475.70 483.25 0.0M
2024-06-21 488.00 504.35 470.00 481.60 0.2M
2024-06-20 439.00 487.00 430.45 474.90 0.1M
2024-06-19 435.00 439.70 427.95 435.10 0.0M
2024-06-18 424.05 436.80 424.05 434.90 0.0M
2024-06-14 434.50 434.50 418.25 428.95 0.0M
2024-06-13 422.00 426.70 417.65 425.50 0.0M
2024-06-12 414.00 425.00 411.30 422.20 0.0M
2024-06-11 399.95 414.40 399.95 410.75 0.0M
2024-06-10 407.00 407.45 401.20 402.15 0.0M
2024-06-07 395.50 408.95 395.50 402.55 0.0M
2024-06-06 407.50 407.50 397.00 399.00 0.0M
2024-06-05 387.55 396.40 376.70 395.55 0.0M
2024-06-04 400.00 400.00 370.00 379.95 0.0M
2024-06-03 412.90 414.45 396.70 398.95 0.0M
2024-05-31 403.30 407.95 401.00 403.20 0.0M
2024-05-30 398.50 409.90 398.50 405.95 0.0M
2024-05-29 397.45 407.15 393.95 405.50 0.0M
2024-05-28 403.70 406.40 397.25 400.15 0.0M
2024-05-27 400.00 407.70 400.00 403.90 0.0M
2024-05-24 414.85 414.85 401.80 403.60 0.0M
2024-05-23 401.05 413.10 401.05 410.50 0.0M
2024-05-22 406.05 406.05 398.05 402.55 0.0M
2024-05-21 409.50 411.00 395.55 398.05 0.0M
2024-05-18 406.70 411.30 405.20 409.60 0.0M
2024-05-17 404.00 410.25 402.10 403.65 0.0M
2024-05-16 400.05 406.40 399.05 401.45 0.0M
2024-05-15 398.05 410.95 398.05 403.45 0.0M
2024-05-14 402.05 410.80 399.95 406.45 0.0M
2024-05-13 414.85 414.85 404.25 406.10 0.0M
2024-05-10 414.00 417.30 407.45 410.10 0.0M
2024-05-09 417.55 422.95 410.00 413.35 0.0M
2024-05-08 400.15 418.35 400.15 415.95 0.0M
2024-05-07 407.55 409.15 398.15 404.35 0.0M
2024-05-06 404.55 415.95 404.25 405.35 0.0M
2024-05-03 417.70 418.20 406.55 407.95 0.0M
2024-05-02 422.55 426.85 413.30 414.70 0.2M
2024-04-30 432.75 437.00 420.65 422.20 0.0M
2024-04-29 451.10 452.00 430.70 433.15 0.1M
2024-04-26 434.20 436.95 420.65 434.10 0.0M
2024-04-25 427.90 439.45 420.70 425.65 0.0M
2024-04-24 423.85 426.15 414.95 419.90 0.1M
2024-04-23 400.05 421.00 400.00 418.50 0.0M
2024-04-22 399.80 407.00 399.80 401.65 0.0M
2024-04-19 394.60 404.00 389.20 399.80 0.0M
2024-04-18 407.60 407.60 394.00 395.55 0.0M
2024-04-16 407.85 407.85 390.00 393.95 0.0M
2024-04-15 396.95 396.95 384.75 391.60 0.0M
2024-04-12 399.50 401.30 395.85 396.65 0.0M
2024-04-10 412.20 412.20 398.80 400.85 0.0M
2024-04-09 402.25 408.55 402.25 404.10 0.0M
2024-04-08 415.05 418.00 405.05 405.80 0.0M
2024-04-05 422.35 422.60 412.00 414.10 0.0M
2024-04-04 424.95 429.00 412.00 418.10 0.0M
2024-04-03 412.45 423.05 408.20 415.30 0.0M
2024-04-02 413.00 415.40 399.00 404.85 0.0M
2024-04-01 396.85 414.85 395.30 412.30 0.0M
2024-03-28 389.45 408.75 383.35 392.50 0.0M
2024-03-27 401.00 402.75 388.00 389.65 0.0M
2024-03-26 395.00 401.00 391.70 396.10 0.0M
2024-03-22 399.95 399.95 391.00 393.80 0.0M
2024-03-21 389.00 396.40 385.45 395.70 0.0M
2024-03-20 381.30 388.00 370.00 381.35 0.0M
2024-03-19 380.80 383.10 371.95 373.80 0.0M
2024-03-18 383.70 385.65 376.00 378.30 0.0M
2024-03-15 385.85 388.15 379.20 382.45 0.0M
2024-03-14 389.95 390.20 375.40 382.25 0.0M
2024-03-13 385.05 391.60 367.20 378.90 0.0M
2024-03-12 402.75 402.75 383.20 389.25 0.0M
2024-03-11 405.80 407.70 393.85 395.80 0.0M
2024-03-07 410.00 411.50 402.45 404.40 0.0M
2024-03-06 409.85 419.20 398.15 407.20 0.0M
2024-03-05 406.80 411.40 403.35 408.65 0.0M
2024-03-04 415.05 416.85 408.15 409.70 0.0M
2024-03-02 414.35 430.00 405.50 418.65 0.0M
2024-03-01 409.70 415.60 408.50 410.25 0.0M
2024-02-29 419.10 422.35 410.55 416.15 0.0M
2024-02-28 428.25 429.10 417.65 419.10 0.0M
2024-02-27 435.20 439.90 415.20 419.90 0.0M
2024-02-26 423.00 436.30 418.15 432.55 0.1M
2024-02-23 416.75 420.00 406.00 409.85 0.0M
2024-02-22 417.60 422.70 409.00 413.90 0.0M
2024-02-21 422.95 432.45 418.00 421.35 0.0M
2024-02-20 423.85 429.30 416.55 421.45 0.0M
2024-02-19 420.55 422.75 414.20 421.10 0.0M
2024-02-16 406.50 420.05 406.50 412.40 0.0M
2024-02-15 403.55 414.80 401.45 407.80 0.0M
2024-02-14 399.95 404.85 395.30 403.85 0.0M
2024-02-13 392.50 402.00 385.00 398.15 0.0M
2024-02-12 407.80 416.85 390.85 392.55 0.0M
2024-02-09 434.35 434.35 407.50 411.65 0.0M
2024-02-08 434.70 434.70 420.80 425.90 0.0M
2024-02-07 437.35 448.00 424.70 426.15 0.0M
2024-02-06 432.15 444.50 420.05 435.80 0.0M
2024-02-05 420.20 448.60 416.15 435.70 0.0M
2024-02-02 406.95 462.65 404.50 415.60 0.1M
2024-02-01 406.35 409.30 399.05 403.55 0.0M
2024-01-31 395.80 407.30 389.00 404.70 0.0M
2024-01-30 399.25 402.75 394.70 395.75 0.0M
2024-01-29 397.15 404.20 397.00 399.25 0.0M
2024-01-25 403.00 407.65 395.00 397.00 0.0M
2024-01-24 377.15 403.70 377.15 401.40 0.0M
2024-01-23 400.00 400.00 381.05 382.85 0.0M
2024-01-20 406.55 406.55 391.80 400.00 0.0M
2024-01-19 397.35 403.20 389.95 396.90 0.0M
2024-01-18 390.00 390.65 380.75 386.90 0.0M
2024-01-17 392.00 392.65 386.20 389.05 0.0M
2024-01-16 402.90 404.05 393.00 394.05 0.0M
2024-01-15 414.90 414.90 399.00 402.90 0.0M
2024-01-12 404.00 410.70 400.00 407.25 0.0M
2024-01-11 402.95 404.95 398.00 403.65 0.0M
2024-01-10 398.60 404.95 388.70 401.20 0.0M
2024-01-09 386.00 398.55 382.05 393.50 0.0M
2024-01-08 391.85 391.85 379.15 384.95 0.0M
2024-01-05 391.15 394.60 385.05 388.20 0.0M
2024-01-04 391.05 395.00 388.50 392.05 0.0M
2024-01-03 393.95 397.00 388.05 391.25 0.0M
2024-01-02 387.15 391.85 380.15 390.00 0.0M
2024-01-01 379.00 388.00 379.00 387.05 0.0M