Max Heights Infrastucture Ltd (MAXH)

MAXH
🏛️ インド →
12.79
最終更新: 2025-10-03
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 18.40 18.40 17.20 17.85 0.0M
2021-12-30 18.30 18.30 17.50 17.57 0.0M
2021-12-29 18.59 18.59 17.41 17.45 0.0M
2021-12-28 18.25 18.65 17.70 18.03 0.0M
2021-12-27 18.15 18.65 17.60 18.60 0.0M
2021-12-24 17.01 18.75 17.01 17.77 0.0M
2021-12-23 17.99 18.37 17.05 17.86 0.0M
2021-12-22 17.55 18.10 17.20 17.70 0.1M
2021-12-21 18.40 18.90 17.10 17.74 0.0M
2021-12-20 18.00 18.00 17.00 18.00 0.0M
2021-12-17 17.80 18.37 16.86 17.33 0.0M
2021-12-16 17.95 18.10 16.38 17.63 0.0M
2021-12-15 18.50 18.55 17.02 17.24 0.0M
2021-12-14 17.99 18.04 14.80 17.67 0.0M
2021-12-13 16.00 16.43 15.01 16.40 0.0M
2021-12-10 14.94 14.94 13.70 14.94 0.0M
2021-12-09 14.88 14.88 13.40 13.59 0.0M
2021-12-08 13.52 13.53 13.52 13.53 0.0M
2021-12-07 14.86 14.86 12.30 12.30 0.0M
2021-12-06 13.50 13.55 13.50 13.55 0.0M
2021-12-03 13.50 13.50 12.89 13.10 0.0M
2021-12-02 14.10 14.10 13.55 13.55 0.0M
2021-12-01 14.20 14.50 14.05 14.05 0.0M
2021-11-30 13.70 14.00 13.30 14.00 0.0M
2021-11-29 13.50 13.70 13.40 13.64 0.0M
2021-11-26 14.10 14.25 13.25 13.25 0.0M
2021-11-25 13.95 14.20 13.80 13.80 0.0M
2021-11-24 14.80 15.00 14.34 14.34 0.0M
2021-11-23 14.60 15.20 14.60 15.07 0.0M
2021-11-22 14.30 15.00 14.25 14.57 0.0M
2021-11-18 15.30 15.30 15.00 15.00 0.0M
2021-11-17 15.00 15.00 15.00 15.00 0.0M
2021-11-16 16.00 16.00 15.00 15.00 0.0M
2021-11-15 14.25 15.75 14.25 15.75 0.0M
2021-11-11 15.00 15.00 15.00 15.00 0.0M
2021-11-10 14.48 14.48 14.48 14.48 0.0M
2021-11-09 14.80 14.80 14.80 14.80 0.0M
2021-11-08 14.10 14.10 14.10 14.10 0.0M
2021-11-02 14.80 14.80 14.80 14.80 0.0M
2021-11-01 14.10 14.10 14.10 14.10 0.0M
2021-10-29 14.10 14.10 14.10 14.10 0.0M
2021-10-28 14.10 14.10 14.10 14.10 0.0M
2021-10-27 14.40 14.50 14.40 14.50 0.0M
2021-10-26 14.50 14.50 14.50 14.50 0.0M
2021-10-22 14.55 14.55 14.50 14.50 0.0M
2021-10-21 14.55 14.60 14.55 14.55 0.0M
2021-10-20 15.24 15.30 14.50 14.50 0.0M
2021-10-19 15.19 15.95 14.60 14.61 0.0M
2021-10-18 14.50 15.20 14.50 15.20 0.0M
2021-10-14 14.80 14.80 14.50 14.50 0.0M
2021-10-11 14.50 14.50 14.50 14.50 0.0M
2021-10-08 14.95 14.95 14.50 14.50 0.0M
2021-10-07 14.95 14.95 14.95 14.95 0.0M
2021-10-06 14.95 14.95 14.95 14.95 0.0M
2021-10-01 14.98 14.98 14.94 14.95 0.0M
2021-09-28 14.96 14.96 14.95 14.95 0.0M
2021-09-27 14.95 14.95 14.95 14.95 0.0M
2021-09-22 14.80 14.80 14.80 14.80 0.0M
2021-09-20 14.10 14.10 14.10 14.10 0.0M
2021-09-17 14.00 14.12 14.00 14.09 0.0M
2021-09-14 13.50 13.50 13.45 13.45 0.0M
2021-09-13 13.60 13.60 13.50 13.50 0.0M
2021-09-08 13.60 13.60 13.60 13.60 0.0M
2021-09-07 14.30 15.00 14.30 14.30 0.0M
2021-09-06 14.30 14.30 14.30 14.30 0.0M
2021-09-03 15.22 15.22 15.05 15.05 0.0M
2021-09-02 14.50 15.22 14.50 15.22 0.0M
2021-09-01 14.50 14.50 14.50 14.50 0.0M
2021-08-31 13.96 13.96 13.96 13.96 0.0M
2021-08-30 12.64 13.96 12.64 13.96 0.0M
2021-08-27 13.29 13.30 13.29 13.30 0.0M
2021-08-26 13.30 13.30 13.30 13.30 0.0M
2021-08-25 13.30 13.30 13.30 13.30 0.0M
2021-08-20 13.30 13.30 13.30 13.30 0.0M
2021-08-17 13.30 13.30 13.30 13.30 0.0M
2021-08-03 13.35 13.35 13.30 13.30 0.0M
2021-08-02 13.90 13.90 13.30 13.30 0.0M
2021-07-30 13.90 13.90 13.90 13.90 0.0M
2021-07-29 13.90 13.90 13.90 13.90 0.0M
2021-07-28 14.00 14.00 14.00 14.00 0.0M
2021-07-27 13.35 13.35 13.35 13.35 0.0M
2021-07-26 13.35 13.35 13.35 13.35 0.0M
2021-07-22 14.00 14.00 14.00 14.00 0.0M
2021-07-20 14.00 14.00 14.00 14.00 0.0M
2021-07-19 14.70 14.70 14.00 14.00 0.0M
2021-07-16 13.40 14.70 13.40 14.70 0.0M
2021-07-15 14.00 14.00 13.30 14.00 0.0M
2021-07-14 14.00 14.00 14.00 14.00 0.0M
2021-07-13 14.60 14.60 14.00 14.00 0.0M
2021-07-12 14.60 14.60 14.60 14.60 0.0M
2021-07-09 15.35 15.50 15.35 15.35 0.0M
2021-07-07 15.40 15.40 15.35 15.35 0.0M
2021-07-06 14.75 15.40 14.75 15.40 0.0M
2021-07-05 15.20 15.20 14.50 14.75 0.0M
2021-06-30 15.21 15.21 15.21 15.21 0.0M
2021-06-28 15.24 15.54 14.10 15.24 0.0M
2021-06-23 14.80 14.80 14.80 14.80 0.0M
2021-06-22 13.85 14.10 13.85 14.10 0.0M
2021-06-21 14.10 14.10 13.40 14.10 0.0M
2021-06-18 14.50 14.90 13.66 14.10 0.0M
2021-06-17 14.80 14.87 13.50 14.37 0.0M
2021-06-16 14.17 14.17 14.17 14.17 0.0M
2021-06-15 13.50 13.50 13.50 13.50 0.0M
2021-06-14 13.50 13.50 13.50 13.50 0.0M
2021-06-11 14.00 14.00 13.11 13.11 0.0M
2021-06-10 13.60 13.79 13.60 13.79 0.0M
2021-06-09 13.09 13.74 12.50 13.14 0.0M
2021-06-08 14.00 14.00 12.93 13.09 0.0M
2021-06-07 13.61 13.61 12.50 13.61 0.0M
2021-06-04 12.97 12.97 12.97 12.97 0.0M
2021-06-03 13.14 13.14 11.90 12.36 0.0M
2021-06-02 12.52 12.52 12.52 12.52 0.0M
2021-06-01 12.10 12.10 11.93 11.93 0.0M
2021-05-31 12.55 12.55 12.55 12.55 0.0M
2021-05-27 12.30 12.30 12.30 12.30 0.0M
2021-05-25 11.85 12.30 11.85 12.30 0.0M
2021-05-24 10.93 11.85 10.93 11.85 0.0M
2021-05-20 11.50 11.50 11.50 11.50 0.0M
2021-05-19 10.93 11.50 10.93 11.50 0.0M
2021-05-18 11.90 11.90 11.50 11.50 0.0M
2021-05-17 11.60 12.05 11.60 12.05 0.0M
2021-05-14 11.55 11.55 11.55 11.55 0.0M
2021-05-12 11.85 11.85 11.85 11.85 0.0M
2021-05-11 11.80 11.85 11.80 11.85 0.0M
2021-05-07 11.95 11.95 11.95 11.95 0.0M
2021-05-06 11.80 11.80 11.80 11.80 0.0M
2021-05-03 11.40 11.60 11.40 11.60 0.0M
2021-04-28 11.40 11.40 10.83 11.40 0.0M
2021-04-27 11.40 11.40 11.40 11.40 0.0M
2021-04-26 11.36 11.75 11.36 11.36 0.0M
2021-04-23 11.80 11.95 11.80 11.95 0.0M
2021-04-22 11.00 11.42 11.00 11.42 0.0M
2021-04-19 10.60 10.90 10.60 10.90 0.0M
2021-04-16 11.20 11.30 10.80 10.80 0.0M
2021-04-13 11.35 11.35 11.35 11.35 0.0M
2021-04-09 11.10 11.35 11.10 11.35 0.0M
2021-04-07 11.10 11.10 11.10 11.10 0.0M
2021-03-31 11.10 11.10 11.10 11.10 0.0M
2021-03-30 11.70 11.70 11.10 11.10 0.0M
2021-03-26 11.55 11.65 11.55 11.65 0.0M
2021-03-25 12.39 12.40 11.97 11.97 0.0M
2021-03-24 13.10 13.20 12.59 12.59 0.0M
2021-03-23 13.25 13.25 13.25 13.25 0.0M
2021-03-22 13.25 13.40 13.25 13.40 0.0M
2021-03-19 13.16 13.45 13.16 13.45 0.0M
2021-03-18 13.85 13.85 13.85 13.85 0.0M
2021-03-17 13.85 13.85 13.85 13.85 0.0M
2021-03-15 13.85 13.85 13.85 13.85 0.0M
2021-03-12 13.80 13.85 13.80 13.85 0.0M
2021-03-10 13.90 13.90 13.85 13.85 0.0M
2021-03-09 13.85 13.90 13.85 13.90 0.0M
2021-03-08 13.90 13.90 13.90 13.90 0.0M
2021-03-05 15.00 15.00 13.90 13.94 0.0M
2021-03-04 14.75 14.75 14.00 14.33 0.0M
2021-03-03 14.25 14.30 14.25 14.25 0.0M
2021-03-02 14.55 14.55 14.30 14.30 0.0M
2021-03-01 14.71 14.71 14.55 14.55 0.0M
2021-02-26 15.00 15.00 14.40 14.70 0.0M
2021-02-25 15.40 15.45 15.10 15.10 0.0M
2021-02-24 15.00 15.22 15.00 15.00 0.0M
2021-02-23 14.50 14.50 14.50 14.50 0.0M
2021-02-22 14.00 14.00 14.00 14.00 0.0M
2021-02-19 14.00 14.00 14.00 14.00 0.0M
2021-02-18 14.00 14.00 14.00 14.00 0.0M
2021-02-17 13.70 13.71 13.70 13.71 0.0M
2021-02-16 13.06 13.06 13.06 13.06 0.0M
2021-02-15 12.44 12.44 12.44 12.44 0.0M
2021-02-12 11.80 11.90 10.98 11.85 0.0M
2021-02-10 11.34 11.90 11.34 11.55 0.0M
2021-02-09 11.34 11.34 11.34 11.34 0.0M
2021-02-08 11.20 11.55 10.80 10.80 0.0M
2021-02-05 11.26 11.26 10.20 11.26 0.0M
2021-02-04 10.73 10.73 10.73 10.73 0.0M
2021-02-03 11.29 11.29 11.29 11.29 0.0M
2021-02-02 12.00 12.10 11.88 11.88 0.0M
2021-02-01 12.50 12.50 12.50 12.50 0.0M
2021-01-29 12.50 12.50 12.50 12.50 0.0M
2021-01-28 12.30 12.30 12.30 12.30 0.0M
2021-01-27 12.40 12.60 12.40 12.60 0.0M
2021-01-25 12.45 12.45 12.40 12.40 0.0M
2021-01-22 12.70 12.75 12.70 12.75 0.0M
2021-01-21 12.50 12.90 12.50 12.90 0.0M
2021-01-20 12.50 12.90 12.50 12.85 0.0M
2021-01-19 13.00 13.05 12.83 12.90 0.0M
2021-01-18 13.95 13.95 13.50 13.50 0.0M
2021-01-15 13.05 13.29 12.27 13.29 0.0M
2021-01-14 12.91 12.91 12.91 12.91 0.0M
2021-01-13 12.45 13.00 12.45 12.91 0.0M
2021-01-12 13.31 13.31 13.05 13.10 0.0M
2021-01-11 12.86 12.86 12.50 12.71 0.0M
2021-01-08 12.88 12.95 12.30 12.86 0.0M
2021-01-07 12.34 12.34 12.30 12.34 0.0M
2021-01-06 12.98 12.98 11.76 11.76 0.0M
2021-01-05 13.41 13.41 12.37 12.37 0.0M
2021-01-04 13.70 13.70 13.02 13.02 0.0M
2021-01-01 13.80 13.80 13.70 13.70 0.0M