Mahindra Holidays and Resorts India Ltd (MAHH)

MAHH
🏛️ 인도 →
347.95
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:15 349.30 349.30 345.30 346.10 0.0K
09:20 344.60 347.90 344.60 346.90 0.3K
09:25 346.30 346.30 345.00 345.00 0.1K
09:30 345.10 345.30 344.95 345.30 0.1K
09:35 345.30 345.30 344.00 344.80 2.8K
09:40 345.35 346.60 345.35 346.60 0.5K
09:45 346.65 348.00 346.65 348.00 0.0K
09:50 348.00 348.00 347.25 347.25 0.1K
09:55 347.10 347.10 347.10 347.10 0.1K
10:00 348.05 348.05 348.05 348.05 0.0K
10:05 347.50 347.50 346.60 346.70 0.0K
10:10 347.00 347.00 347.00 347.00 0.0K
10:15 346.95 346.95 346.95 346.95 0.0K
10:20 346.95 347.10 346.50 347.10 0.1K
10:25 346.30 346.30 346.30 346.30 0.0K
10:30 346.30 346.50 346.30 346.50 0.1K
10:35 348.00 348.65 348.00 348.40 0.1K
10:40 348.80 349.75 348.80 349.75 0.1K
10:50 348.65 348.65 348.05 348.05 0.5K
11:00 347.20 347.20 347.20 347.20 0.0K
11:10 347.50 347.50 347.50 347.50 0.0K
11:15 348.20 348.20 347.20 347.20 0.0K
11:20 347.50 347.50 347.50 347.50 0.0K
11:25 346.70 346.70 346.70 346.70 0.0K
11:30 346.70 346.70 346.70 346.70 0.0K
11:35 346.00 346.30 344.90 344.90 0.1K
11:40 345.00 345.00 345.00 345.00 0.3K
11:45 344.90 344.90 344.00 344.05 0.1K
11:50 345.50 345.50 345.50 345.50 0.0K
12:20 344.70 344.70 344.70 344.70 0.0K
12:25 344.65 345.10 344.65 345.10 0.1K
12:30 344.30 344.30 344.30 344.30 0.0K
12:35 344.35 344.35 344.10 344.10 0.4K
12:40 345.10 345.10 345.10 345.10 0.0K
12:55 343.85 343.85 343.85 343.85 1.0K
13:00 345.10 345.10 345.00 345.00 0.0K
13:05 345.00 345.00 345.00 345.00 0.0K
13:10 343.80 344.85 343.80 344.85 0.1K
13:15 343.95 343.95 343.95 343.95 0.0K
13:20 343.95 344.30 343.80 344.30 0.1K
13:25 344.10 344.15 343.15 344.15 0.0K
13:30 343.00 343.00 343.00 343.00 0.0K
13:40 343.10 343.10 343.10 343.10 0.0K
13:45 343.10 343.10 343.05 343.05 0.0K
13:55 343.15 343.15 343.15 343.15 0.0K
14:00 342.00 342.00 341.50 341.70 0.2K
14:20 341.70 342.30 341.70 342.30 0.0K
14:25 341.45 341.45 341.35 341.35 0.0K
14:35 341.90 341.90 341.90 341.90 0.0K
14:40 342.75 342.75 342.70 342.70 0.1K
14:45 342.55 342.55 342.55 342.55 0.0K
14:50 342.60 343.05 342.60 343.05 0.0K
14:55 342.90 342.90 342.90 342.90 0.0K
15:00 342.70 342.70 342.00 342.00 0.1K
15:05 342.70 343.10 342.70 343.10 0.1K
15:10 343.15 343.15 341.35 342.00 0.3K
15:15 342.00 342.20 341.25 341.25 0.1K
15:20 342.55 343.05 342.00 343.00 0.0K
15:25 342.25 343.25 341.60 342.05 0.1K
날짜 시가 고가 저가 종가 거래량
2025-10-01 353.75 353.75 346.35 347.95 0.0M
2025-09-30 346.20 354.40 346.20 352.85 0.0M
2025-09-29 359.95 362.00 345.00 348.50 0.0M
2025-09-26 349.30 349.75 341.25 342.05 0.0M
2025-09-25 351.15 353.20 349.30 349.85 0.0M
2025-09-24 355.40 356.95 352.55 353.80 0.0M
2025-09-23 366.95 366.95 350.10 354.60 0.0M
2025-09-22 358.35 368.70 358.35 360.70 0.0M
2025-09-19 360.90 363.00 355.05 357.95 0.0M
2025-09-18 350.55 362.45 350.55 361.90 0.0M
2025-09-17 352.15 363.00 352.15 356.30 0.0M
2025-09-16 361.00 365.85 355.00 357.05 0.0M
2025-09-15 359.80 362.55 355.35 360.60 0.0M
2025-09-12 379.85 379.85 356.00 357.65 0.0M
2025-09-11 364.50 364.50 357.70 358.15 0.0M
2025-09-10 354.75 365.30 354.75 357.75 0.0M
2025-09-09 346.00 358.50 346.00 355.25 0.0M
2025-09-08 358.30 361.85 349.70 352.55 0.0M
2025-09-05 362.80 362.80 355.00 358.30 0.0M
2025-09-04 360.05 361.90 356.45 360.40 0.0M
2025-09-03 353.80 368.65 353.55 357.80 0.0M
2025-09-02 350.55 356.30 349.30 352.90 0.0M
2025-09-01 348.05 354.35 348.00 349.85 0.0M
2025-08-29 348.05 356.30 348.05 350.20 0.0M
2025-08-28 345.25 353.95 345.25 352.10 0.0M
2025-08-26 358.00 358.00 348.85 351.05 0.0M
2025-08-25 361.10 365.60 357.75 360.70 0.0M
2025-08-22 365.00 365.00 359.30 362.75 0.0M
2025-08-21 365.30 365.35 358.85 360.65 0.0M
2025-08-20 351.75 366.65 351.75 363.35 0.0M
2025-08-19 354.85 357.25 352.40 354.15 0.0M
2025-08-18 364.35 364.35 353.55 354.85 0.0M
2025-08-14 354.00 360.05 354.00 356.00 0.0M
2025-08-13 356.05 358.95 355.05 358.35 0.0M
2025-08-12 354.90 358.95 353.45 356.75 0.0M
2025-08-11 347.00 356.85 347.00 354.65 0.0M
2025-08-08 350.40 353.10 350.00 351.25 0.0M
2025-08-07 356.60 356.60 344.00 349.95 0.0M
2025-08-06 350.20 354.95 349.70 350.95 0.0M
2025-08-05 368.90 368.90 353.30 355.15 0.0M
2025-08-04 362.00 362.00 350.45 355.35 0.0M
2025-08-01 360.75 362.95 354.65 355.65 0.0M
2025-07-31 354.05 360.00 353.70 356.65 0.0M
2025-07-30 355.00 362.90 355.00 359.35 0.0M
2025-07-29 360.55 363.35 357.35 361.50 0.0M
2025-07-28 355.00 366.15 352.50 360.50 0.0M
2025-07-25 367.65 368.25 358.55 359.50 0.0M
2025-07-24 370.35 381.55 365.00 367.65 0.1M
2025-07-23 366.95 377.45 354.55 366.80 0.0M
2025-07-22 358.00 363.90 358.00 360.35 0.0M
2025-07-21 360.45 360.50 355.25 357.65 0.0M
2025-07-18 363.05 367.00 358.80 361.15 0.0M
2025-07-17 360.00 368.80 360.00 364.45 0.0M
2025-07-16 350.05 359.85 350.05 357.80 0.0M
2025-07-15 349.05 355.50 349.05 353.25 0.0M
2025-07-14 357.65 357.65 346.80 351.05 0.0M
2025-07-11 350.70 362.00 350.70 357.35 0.0M
2025-07-10 361.00 362.00 349.50 352.70 0.0M
2025-07-09 344.10 353.95 341.35 348.95 0.0M
2025-07-08 345.40 351.85 343.20 346.30 0.0M
2025-07-07 346.60 346.95 342.00 345.40 0.0M
2025-07-04 343.70 347.05 340.45 343.35 0.0M
2025-07-03 338.30 341.95 338.30 341.00 0.0M
2025-07-02 337.05 344.85 337.05 338.30 0.0M
2025-07-01 339.85 345.50 338.65 341.75 0.0M
2025-06-30 338.00 347.00 333.95 337.00 0.0M
2025-06-27 344.05 347.15 337.00 339.80 0.0M
2025-06-26 343.55 345.05 337.25 339.05 0.0M
2025-06-25 335.00 343.95 335.00 341.95 0.0M
2025-06-24 342.90 342.90 331.35 335.00 0.0M
2025-06-23 338.00 338.00 325.20 328.80 0.0M
2025-06-20 332.50 338.95 329.95 337.15 0.0M
2025-06-19 348.00 348.00 332.85 333.95 0.0M
2025-06-18 344.90 344.90 333.90 337.70 0.0M
2025-06-17 339.90 344.40 335.25 335.95 0.0M
2025-06-16 337.40 345.95 334.25 336.55 0.0M
2025-06-13 344.00 347.60 337.30 345.45 0.0M
2025-06-12 355.00 356.65 346.70 347.35 0.0M
2025-06-11 361.00 362.55 352.95 356.70 0.0M
2025-06-10 352.05 360.60 352.05 358.50 0.0M
2025-06-09 377.00 377.00 357.80 358.45 0.0M
2025-06-06 350.80 362.00 350.00 360.10 0.0M
2025-06-05 362.05 362.75 355.20 357.80 0.0M
2025-06-04 362.90 364.80 358.05 358.95 0.0M
2025-06-03 357.65 366.90 357.65 361.25 0.0M
2025-06-02 358.10 365.50 358.10 361.10 0.0M
2025-05-30 361.20 362.30 355.00 361.70 0.0M
2025-05-29 362.15 362.15 355.10 358.90 0.0M
2025-05-28 371.05 371.05 356.50 357.20 0.0M
2025-05-27 372.05 376.20 369.50 372.50 0.0M
2025-05-26 365.00 374.45 365.00 373.35 0.0M
2025-05-23 355.00 365.20 352.45 363.70 0.6M
2025-05-22 358.00 365.30 354.75 357.15 0.0M
2025-05-21 355.10 363.70 352.90 360.25 0.0M
2025-05-20 362.00 363.05 352.40 356.50 0.3M
2025-05-19 350.00 367.10 350.00 361.00 0.0M
2025-05-16 358.85 360.30 356.05 356.85 0.0M
2025-05-15 334.00 362.00 334.00 358.85 0.0M
2025-05-14 353.95 353.95 336.95 349.25 0.0M
2025-05-13 333.00 343.00 329.75 341.95 0.0M
2025-05-12 305.95 332.95 305.95 330.85 0.0M
2025-05-09 295.75 303.00 295.75 301.70 0.0M
2025-05-08 313.00 315.45 301.40 304.60 0.0M
2025-05-07 306.00 314.55 301.00 311.15 0.0M
2025-05-06 317.00 321.90 306.85 308.10 0.0M
2025-05-05 313.35 324.00 313.35 320.65 0.0M
2025-05-02 310.60 320.15 306.10 318.95 0.0M
2025-04-30 324.65 324.65 309.30 311.25 0.0M
2025-04-29 313.30 318.80 309.75 317.70 0.0M
2025-04-28 299.15 311.00 297.40 309.25 0.0M
2025-04-25 317.65 318.00 299.00 301.00 0.0M
2025-04-24 328.00 328.00 316.00 317.65 0.0M
2025-04-23 320.00 321.65 312.10 316.75 0.0M
2025-04-22 316.10 320.50 313.85 317.65 0.0M
2025-04-21 303.00 316.55 303.00 315.45 0.0M
2025-04-17 308.90 309.70 303.20 306.90 0.0M
2025-04-16 303.45 308.20 303.45 305.80 0.0M
2025-04-15 299.70 305.45 299.70 303.45 0.0M
2025-04-11 293.95 301.70 293.95 300.25 0.0M
2025-04-09 293.70 296.15 290.45 293.90 0.0M
2025-04-08 294.80 298.70 290.60 296.40 0.0M
2025-04-07 241.00 295.55 241.00 293.30 0.0M
2025-04-04 307.45 307.45 292.90 296.05 0.0M
2025-04-03 295.00 310.00 295.00 306.20 0.1M
2025-04-02 295.75 301.80 292.00 298.10 0.0M
2025-04-01 285.15 301.00 285.15 297.75 0.0M
2025-03-28 292.75 301.45 283.75 285.00 0.1M
2025-03-27 302.50 305.10 291.30 292.75 0.0M
2025-03-26 319.05 319.05 305.00 308.10 0.0M
2025-03-25 327.00 327.75 318.15 319.90 0.0M
2025-03-24 333.55 333.55 323.25 326.35 0.0M
2025-03-21 324.90 328.80 318.65 326.40 0.0M
2025-03-20 316.10 326.30 313.25 317.45 0.0M
2025-03-19 312.50 318.55 311.55 315.90 0.0M
2025-03-18 301.00 314.00 296.90 309.55 0.0M
2025-03-17 301.65 301.65 294.10 295.00 0.0M
2025-03-13 299.80 300.50 294.95 299.05 0.0M
2025-03-12 311.90 311.90 299.25 300.30 0.0M
2025-03-11 297.40 310.10 297.40 305.40 0.0M
2025-03-10 323.80 323.95 301.85 303.40 0.0M
2025-03-07 311.85 318.40 311.30 314.00 0.0M
2025-03-06 296.70 313.90 296.70 311.85 0.0M
2025-03-05 293.25 304.90 293.25 302.00 0.0M
2025-03-04 287.00 294.00 284.30 291.70 0.0M
2025-03-03 303.95 303.95 278.00 287.65 0.0M
2025-02-28 299.25 299.65 288.35 294.45 0.0M
2025-02-27 313.90 313.90 298.20 299.25 0.0M
2025-02-25 311.05 315.70 295.00 302.00 0.0M
2025-02-24 312.65 316.65 310.60 313.15 0.0M
2025-02-21 323.80 327.10 316.00 316.75 0.0M
2025-02-20 322.95 323.80 317.80 320.20 0.0M
2025-02-19 309.55 322.95 309.55 319.65 0.0M
2025-02-18 311.10 318.15 308.85 315.20 0.0M
2025-02-17 329.75 329.75 305.90 317.05 0.0M
2025-02-14 325.70 327.70 311.80 323.25 0.0M
2025-02-13 326.95 326.95 318.05 319.00 0.0M
2025-02-12 323.05 325.45 314.75 320.50 0.0M
2025-02-11 335.00 335.00 319.95 323.50 0.0M
2025-02-10 352.65 352.65 334.00 336.70 0.0M
2025-02-07 347.40 349.50 342.00 345.70 0.0M
2025-02-06 343.55 354.85 343.55 353.75 0.0M
2025-02-05 344.95 344.95 338.70 343.55 0.0M
2025-02-04 339.10 342.50 333.20 336.45 0.0M
2025-02-03 333.15 344.00 333.15 339.05 0.0M
2025-02-01 346.65 347.75 332.30 343.35 0.0M
2025-01-31 324.30 365.90 323.00 339.15 0.0M
2025-01-30 331.60 331.60 319.45 322.35 0.0M
2025-01-29 304.05 323.00 304.05 321.60 0.0M
2025-01-28 318.00 318.00 304.00 309.25 0.0M
2025-01-27 321.25 324.05 311.50 321.75 0.0M
2025-01-24 327.10 327.10 320.00 321.25 0.0M
2025-01-23 329.00 330.95 324.65 327.10 0.0M
2025-01-22 341.00 341.00 322.50 328.35 0.0M
2025-01-21 344.20 345.80 336.05 336.80 0.0M
2025-01-20 336.10 343.30 334.00 341.10 0.0M
2025-01-17 343.00 344.35 334.85 336.10 0.0M
2025-01-16 338.60 342.25 338.00 341.35 0.0M
2025-01-15 341.50 341.50 334.05 335.05 0.0M
2025-01-14 341.65 347.90 334.05 334.80 0.0M
2025-01-13 363.95 363.95 338.80 341.15 0.0M
2025-01-10 363.50 368.95 356.90 358.05 0.0M
2025-01-09 373.05 376.20 365.00 368.10 0.0M
2025-01-08 376.00 376.00 361.30 369.65 0.0M
2025-01-07 361.10 374.10 353.95 370.50 0.0M
2025-01-06 391.85 391.85 359.60 361.10 0.0M
2025-01-03 385.95 385.95 375.10 376.45 0.0M
2025-01-02 374.00 387.55 370.80 379.00 0.0M
2025-01-01 351.40 375.00 351.40 369.60 0.0M