Max India

MAII
🏛️ india →
212.16
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 104.00 105.70 103.05 104.10 0.1M
2022-12-29 101.65 104.95 100.95 104.00 0.1M
2022-12-28 103.80 103.80 100.05 101.70 0.1M
2022-12-27 102.05 105.00 99.00 103.25 0.1M
2022-12-26 97.15 103.70 97.00 100.60 0.3M
2022-12-23 101.00 102.50 95.00 96.25 0.3M
2022-12-22 104.40 106.90 101.00 102.50 0.3M
2022-12-21 103.10 110.80 101.65 103.05 0.7M
2022-12-20 106.75 106.75 102.05 103.20 0.2M
2022-12-19 110.95 110.95 103.80 105.70 0.4M
2022-12-16 105.90 112.00 103.75 105.05 1.3M
2022-12-15 96.50 104.00 95.45 101.75 0.6M
2022-12-14 94.60 99.00 94.50 95.30 0.2M
2022-12-13 93.60 94.45 92.25 93.10 0.0M
2022-12-12 92.15 93.50 91.50 92.75 0.0M
2022-12-09 94.00 94.00 92.00 92.40 0.1M
2022-12-08 92.75 93.90 92.40 92.80 0.1M
2022-12-07 94.25 94.80 92.00 92.75 0.1M
2022-12-06 95.60 95.60 93.05 93.40 0.1M
2022-12-05 95.70 97.00 93.95 94.70 0.1M
2022-12-02 95.15 95.15 93.60 94.90 0.1M
2022-12-01 96.40 96.90 93.40 94.70 0.1M
2022-11-30 95.90 96.00 94.70 95.65 0.1M
2022-11-29 95.95 99.80 94.20 95.15 0.2M
2022-11-28 95.70 97.30 94.40 95.65 0.1M
2022-11-25 95.80 96.00 94.25 94.95 0.1M
2022-11-24 94.25 95.00 94.00 94.95 0.1M
2022-11-23 95.40 95.40 93.00 94.25 0.1M
2022-11-22 94.10 95.00 92.50 94.80 0.1M
2022-11-21 93.85 94.65 91.50 93.00 0.1M
2022-11-18 96.40 96.40 92.00 92.90 0.1M
2022-11-17 96.00 98.00 94.35 94.95 0.1M
2022-11-16 100.00 100.65 94.10 95.35 0.2M
2022-11-15 100.75 100.75 95.25 97.90 0.1M
2022-11-14 100.05 102.65 97.50 98.85 0.2M
2022-11-11 101.00 103.90 99.40 100.80 0.2M
2022-11-10 103.60 105.00 98.00 99.30 0.3M
2022-11-09 95.00 105.70 95.00 102.00 1.0M
2022-11-07 95.00 95.00 93.60 94.90 0.1M
2022-11-04 94.80 94.80 92.85 94.50 0.1M
2022-11-03 94.80 94.80 92.65 93.60 0.1M
2022-11-02 92.60 95.00 91.15 94.80 0.2M
2022-11-01 94.55 95.00 90.55 91.15 0.1M
2022-10-31 97.25 97.25 91.20 93.15 0.4M
2022-10-28 95.40 96.25 94.10 94.95 0.2M
2022-10-27 96.10 96.10 94.10 94.80 0.3M
2022-10-25 96.00 97.30 92.50 93.80 1.0M
2022-10-24 92.00 97.30 91.50 94.95 2.5M
2022-10-21 81.50 82.00 79.60 81.10 0.1M
2022-10-20 81.95 81.95 79.55 80.25 0.1M
2022-10-19 82.50 82.50 80.60 81.95 0.1M
2022-10-18 83.25 83.25 80.75 81.10 0.0M
2022-10-17 83.85 83.85 80.05 81.25 0.1M
2022-10-14 82.45 83.95 81.70 81.90 0.1M
2022-10-13 83.50 83.90 81.70 82.45 0.0M
2022-10-12 83.80 83.80 82.00 83.05 0.0M
2022-10-11 85.45 85.45 81.90 82.35 0.1M
2022-10-10 84.10 85.40 83.40 84.40 0.1M
2022-10-07 85.40 86.20 83.45 84.95 0.1M
2022-10-06 84.30 86.65 82.65 85.15 0.3M
2022-10-04 84.80 85.90 81.95 82.40 0.2M
2022-10-03 84.55 84.55 80.50 81.70 1.6M
2022-09-30 84.40 84.40 82.20 83.15 0.1M
2022-09-29 83.60 84.75 81.20 84.30 0.1M
2022-09-28 81.50 83.45 79.00 81.95 0.1M
2022-09-27 86.40 86.40 81.35 82.35 0.1M
2022-09-26 84.00 84.60 78.50 84.00 0.6M
2022-09-23 83.95 85.20 82.35 84.00 0.5M
2022-09-22 83.85 84.35 81.15 83.60 0.3M
2022-09-21 79.85 86.30 79.00 83.30 0.4M
2022-09-20 82.40 82.40 79.00 79.85 0.1M
2022-09-19 82.00 83.55 80.10 80.45 0.1M
2022-09-16 83.95 83.95 81.50 81.90 0.3M
2022-09-15 85.00 85.00 81.35 82.90 0.5M
2022-09-14 82.50 84.75 82.00 84.30 0.1M
2022-09-13 84.30 84.90 83.10 84.30 0.1M
2022-09-12 82.90 83.80 82.90 83.40 0.1M
2022-09-09 83.05 84.55 82.50 82.90 0.1M
2022-09-08 84.65 84.75 81.90 82.90 0.1M
2022-09-07 84.45 84.90 83.50 83.90 0.1M
2022-09-06 84.70 85.80 82.55 84.55 0.1M
2022-09-05 86.80 86.80 84.20 84.70 0.4M
2022-09-02 85.00 91.90 82.60 89.70 0.6M
2022-09-01 90.70 92.70 85.00 85.35 0.4M
2022-08-30 93.50 96.35 88.55 90.25 1.2M
2022-08-29 78.50 91.05 75.90 91.05 1.4M
2022-08-26 75.65 76.45 75.30 75.90 0.0M
2022-08-25 76.00 77.80 74.30 74.95 0.0M
2022-08-24 77.05 77.50 74.80 76.70 0.1M
2022-08-23 77.15 80.00 75.40 76.30 0.0M
2022-08-22 78.70 78.70 74.60 76.40 0.1M
2022-08-19 80.40 80.40 76.55 78.00 0.2M
2022-08-18 81.40 81.45 79.50 79.95 0.1M
2022-08-17 78.40 81.70 78.35 81.15 0.5M
2022-08-16 77.55 79.75 77.50 78.10 0.2M
2022-08-12 77.45 78.10 77.00 77.55 0.1M
2022-08-11 76.65 77.40 76.65 77.10 0.0M
2022-08-10 77.10 77.25 76.25 77.05 0.2M
2022-08-08 75.60 77.45 75.60 77.00 0.0M
2022-08-05 76.90 76.90 75.55 75.75 0.0M
2022-08-04 77.60 77.60 75.55 76.90 0.1M
2022-08-03 76.85 76.85 74.20 76.30 0.1M
2022-08-02 73.50 77.50 73.50 76.85 0.5M
2022-08-01 75.75 75.75 73.25 74.55 0.2M
2022-07-29 71.65 73.70 71.00 72.45 0.0M
2022-07-28 72.90 72.90 70.50 71.00 0.1M
2022-07-27 73.00 73.70 72.60 72.90 0.0M
2022-07-26 74.35 75.00 72.20 72.85 0.1M
2022-07-25 94.56 95.94 94.25 95.50 0.2M
2022-07-22 94.31 95.38 94.25 94.56 0.1M
2022-07-21 94.50 94.94 93.56 94.63 0.1M
2022-07-20 95.63 96.25 94.38 94.50 0.1M
2022-07-19 95.94 96.25 95.31 95.63 0.1M
2022-07-18 96.13 96.50 95.63 96.25 0.1M
2022-07-15 95.31 96.63 95.31 96.25 0.2M
2022-07-14 94.56 94.75 93.88 94.56 0.0M
2022-07-13 94.13 94.38 92.25 93.69 0.1M
2022-07-12 94.88 94.88 92.69 93.31 0.1M
2022-07-11 94.69 94.94 93.56 94.44 0.0M
2022-07-08 93.81 94.63 93.19 94.31 0.0M
2022-07-07 95.00 95.13 93.13 94.25 0.2M
2022-07-06 93.88 95.25 92.75 94.38 0.1M
2022-07-05 95.00 95.00 93.81 93.88 0.0M
2022-07-04 94.13 94.69 93.06 94.31 0.1M
2022-07-01 90.00 94.13 90.00 93.50 0.6M
2022-06-30 86.25 90.63 86.25 89.00 0.2M
2022-06-29 86.38 87.31 86.31 87.25 0.0M
2022-06-28 86.81 87.38 86.25 86.50 0.0M
2022-06-27 87.38 87.44 86.44 86.75 0.0M
2022-06-24 87.13 87.13 84.38 86.06 0.0M
2022-06-23 87.13 87.13 85.81 86.13 0.0M
2022-06-22 87.31 87.31 85.19 85.88 0.0M
2022-06-21 86.31 86.88 84.06 86.38 0.1M
2022-06-20 86.25 86.25 83.75 84.81 0.0M
2022-06-17 86.88 87.13 84.75 85.69 0.0M
2022-06-16 87.63 87.69 85.13 85.25 0.0M
2022-06-15 88.63 88.63 87.00 87.69 0.0M
2022-06-14 86.38 89.25 86.38 88.56 0.2M
2022-06-13 87.19 88.19 86.88 87.13 0.1M
2022-06-10 87.50 88.13 87.31 87.44 0.0M
2022-06-09 87.38 89.25 87.19 87.94 0.0M
2022-06-08 87.31 87.88 86.88 87.44 0.0M
2022-06-07 87.38 88.25 87.13 87.31 0.1M
2022-06-06 87.38 87.75 86.94 87.25 0.0M
2022-06-03 87.69 88.00 87.13 87.25 0.0M
2022-06-02 87.88 88.00 87.19 87.69 0.0M
2022-06-01 88.00 88.00 87.00 87.31 0.1M
2022-05-31 88.00 88.44 87.50 87.63 0.0M
2022-05-30 87.56 88.25 86.50 87.63 0.1M
2022-05-27 87.38 88.13 86.06 86.81 0.1M
2022-05-26 87.38 87.50 85.81 86.94 0.0M
2022-05-25 87.63 87.63 86.13 86.69 0.1M
2022-05-24 89.13 89.13 87.25 87.63 0.1M
2022-05-23 89.88 90.19 88.44 88.81 0.1M
2022-05-20 89.44 89.88 88.25 89.44 0.0M
2022-05-19 88.88 89.94 88.88 89.31 0.0M
2022-05-18 90.63 91.56 88.88 89.63 0.1M
2022-05-17 90.63 90.88 89.88 90.56 0.0M
2022-05-16 90.50 90.50 89.19 90.19 0.1M
2022-05-13 90.50 91.56 89.06 89.75 0.1M
2022-05-12 91.75 92.25 89.25 89.75 0.2M
2022-05-11 93.19 93.56 90.75 91.75 0.2M
2022-05-10 93.81 94.63 93.44 93.44 0.0M
2022-05-09 94.31 94.31 93.44 93.75 0.0M
2022-05-06 93.94 94.75 93.44 94.31 0.1M
2022-05-05 95.06 95.44 94.06 94.88 0.1M
2022-05-04 97.56 97.56 93.75 95.19 0.2M
2022-05-02 96.25 96.94 95.44 96.31 0.0M
2022-04-29 99.25 99.25 96.00 97.13 0.1M
2022-04-28 98.00 99.06 96.63 98.38 0.1M
2022-04-27 96.13 97.13 95.63 96.56 0.0M
2022-04-26 96.31 101.25 96.13 96.38 0.2M
2022-04-25 95.50 96.94 95.25 96.00 0.1M
2022-04-22 94.88 98.13 94.69 96.38 0.1M
2022-04-21 98.31 98.31 94.38 95.31 0.2M
2022-04-20 96.81 99.88 96.81 97.56 0.1M
2022-04-19 97.38 97.50 95.31 96.81 0.1M
2022-04-18 94.75 97.13 94.75 96.63 0.1M
2022-04-13 96.13 96.13 94.88 95.31 0.0M
2022-04-12 94.94 96.13 94.88 95.25 0.0M
2022-04-11 95.94 99.69 95.00 95.44 0.3M
2022-04-08 95.31 96.13 94.44 95.06 0.1M
2022-04-07 94.25 95.31 94.25 94.56 0.0M
2022-04-06 94.25 94.88 93.81 94.44 0.0M
2022-04-05 95.38 95.38 93.88 94.31 0.0M
2022-04-04 94.25 95.94 93.44 93.94 0.1M
2022-04-01 92.06 94.75 92.06 93.69 0.1M
2022-03-31 92.00 93.06 91.75 92.13 0.0M
2022-03-30 92.25 93.00 92.06 92.06 0.0M
2022-03-29 92.63 93.25 92.06 92.50 0.0M
2022-03-28 92.81 92.81 92.00 92.50 0.0M
2022-03-25 92.50 93.31 92.25 92.31 0.1M
2022-03-24 92.38 93.31 92.19 92.63 0.1M
2022-03-23 93.38 93.63 92.31 92.50 0.0M
2022-03-22 93.69 94.00 92.81 93.13 0.0M
2022-03-21 94.25 94.25 93.13 93.38 0.0M
2022-03-17 94.25 94.69 93.50 93.75 0.0M
2022-03-16 93.00 93.69 92.69 93.50 0.1M
2022-03-15 93.63 93.63 92.94 92.94 0.0M
2022-03-14 93.13 94.06 92.63 93.13 0.0M
2022-03-11 92.81 93.69 92.81 93.38 0.0M
2022-03-10 93.25 94.06 92.88 93.06 0.0M
2022-03-09 93.69 94.00 93.00 93.25 0.0M
2022-03-08 92.06 94.88 92.06 93.50 0.1M
2022-03-07 93.00 93.75 92.19 92.56 0.1M
2022-03-04 93.19 94.88 93.13 93.38 0.1M
2022-03-03 93.88 94.25 93.63 94.00 0.0M
2022-03-02 93.13 94.50 92.56 94.00 0.0M
2022-02-28 92.69 93.75 92.56 93.19 0.0M
2022-02-25 93.00 94.13 92.88 93.31 0.1M
2022-02-24 92.69 94.00 91.25 92.75 0.2M
2022-02-23 93.88 95.06 93.38 94.56 0.1M
2022-02-22 93.88 94.13 93.38 93.75 0.2M
2022-02-21 95.19 95.25 94.38 94.44 0.0M
2022-02-18 94.19 96.63 94.19 95.19 0.1M
2022-02-17 95.19 96.00 95.00 95.50 0.1M
2022-02-16 93.88 95.25 93.88 95.00 0.1M
2022-02-15 95.00 95.00 92.38 93.69 0.3M
2022-02-14 95.94 96.88 94.75 94.94 0.2M
2022-02-11 97.94 97.94 96.44 96.88 0.1M
2022-02-10 95.81 98.50 95.81 97.50 0.1M
2022-02-09 96.88 97.75 96.38 97.06 0.1M
2022-02-08 96.50 98.50 96.50 96.75 0.1M
2022-02-07 95.94 98.50 95.94 97.13 0.2M
2022-02-04 96.38 97.50 96.25 96.56 0.1M
2022-02-03 96.00 98.44 95.94 96.56 0.1M
2022-02-02 96.25 97.31 95.94 96.00 0.0M
2022-02-01 97.38 97.81 95.94 96.44 0.1M
2022-01-31 96.19 98.00 95.63 96.38 0.1M
2022-01-28 95.00 96.56 95.00 95.44 0.1M
2022-01-27 93.94 95.63 93.94 94.63 0.2M
2022-01-25 93.88 95.31 93.13 94.75 0.1M
2022-01-24 95.63 96.25 93.44 93.75 0.3M
2022-01-21 97.88 99.00 95.94 96.25 0.1M
2022-01-20 99.25 101.00 97.19 97.88 0.3M
2022-01-19 95.00 99.63 95.00 98.75 0.2M
2022-01-18 95.63 97.38 95.00 95.81 0.2M
2022-01-17 97.50 97.50 94.13 95.63 0.1M
2022-01-14 93.75 95.38 93.75 94.81 0.0M
2022-01-13 94.94 95.25 94.13 94.19 0.0M
2022-01-12 94.38 96.63 94.00 94.56 0.1M
2022-01-11 93.56 94.38 93.56 93.88 0.1M
2022-01-10 93.88 94.19 93.56 93.75 0.1M
2022-01-07 93.75 94.25 93.44 93.88 0.1M
2022-01-06 93.25 93.75 93.19 93.50 0.0M
2022-01-05 93.56 94.06 93.25 93.38 0.1M
2022-01-04 93.63 94.63 93.31 93.56 0.1M
2022-01-03 94.25 94.38 93.31 93.75 0.0M