Mahaveer Infoway Ltd

MAHV
🏛️ india →
11.35
Last Update: 2025-09-26
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
2023-12-29 7.50 7.50 7.06 7.47 0.0M
2023-12-28 7.30 7.66 7.05 7.23 0.0M
2023-12-27 7.60 7.98 7.22 7.30 0.0M
2023-12-26 7.57 7.60 6.90 7.60 0.0M
2023-12-22 7.62 7.62 7.20 7.24 0.0M
2023-12-21 7.06 7.26 6.78 7.26 0.0M
2023-12-20 7.47 7.47 6.80 6.92 0.0M
2023-12-19 7.19 7.70 7.14 7.15 0.0M
2023-12-18 7.36 7.52 6.82 7.51 0.0M
2023-12-15 7.62 7.62 7.11 7.17 0.0M
2023-12-14 7.51 8.08 7.48 7.48 0.0M
2023-12-13 8.02 8.02 7.28 7.87 0.0M
2023-12-12 7.63 7.66 6.94 7.66 0.0M
2023-12-11 7.35 7.35 6.65 7.30 0.0M
2023-12-08 7.35 7.35 7.00 7.00 0.0M
2023-12-07 7.00 7.41 6.91 7.11 0.0M
2023-12-06 7.39 7.43 6.76 7.11 0.0M
2023-12-05 7.55 7.76 7.05 7.11 0.0M
2023-12-04 6.73 7.41 6.73 7.40 0.0M
2023-12-01 7.60 7.60 7.08 7.08 0.0M
2023-11-30 7.73 7.74 7.03 7.45 0.0M
2023-11-29 6.86 7.50 6.86 7.39 0.0M
2023-11-28 7.25 7.25 6.59 7.22 0.0M
2023-11-24 6.60 6.93 6.27 6.93 0.0M
2023-11-23 6.85 6.85 6.34 6.60 0.0M
2023-11-22 7.17 7.17 6.60 6.67 0.0M
2023-11-21 7.45 7.50 6.83 6.83 0.0M
2023-11-20 7.65 7.65 7.13 7.15 0.0M
2023-11-17 7.50 7.55 7.50 7.50 0.0M
2023-11-16 7.40 7.40 7.03 7.40 0.0M
2023-11-15 7.44 7.44 7.09 7.40 0.0M
2023-11-13 6.99 7.11 6.52 7.09 0.0M
2023-11-12 6.95 6.95 6.78 6.85 0.0M
2023-11-10 6.95 6.95 6.65 6.65 0.0M
2023-11-09 7.21 7.21 6.62 6.62 0.0M
2023-11-08 6.96 7.30 6.96 6.96 0.0M
2023-11-07 7.32 7.32 6.65 7.32 0.0M
2023-11-06 7.28 7.28 7.00 7.00 0.0M
2023-11-02 6.96 6.96 6.65 6.95 0.0M
2023-11-01 6.65 6.65 6.65 6.65 0.0M
2023-10-31 6.67 6.98 6.52 6.98 0.0M
2023-10-30 6.65 6.65 6.65 6.65 0.0M
2023-10-27 7.13 7.13 7.00 7.00 0.0M
2023-10-26 6.19 6.83 6.19 6.81 0.0M
2023-10-25 6.51 6.51 6.51 6.51 0.0M
2023-10-23 7.17 7.17 6.85 6.85 0.0M
2023-10-20 6.84 6.85 6.84 6.85 0.0M
2023-10-19 6.15 6.77 6.13 6.53 0.0M
2023-10-18 6.78 6.78 6.45 6.45 0.0M
2023-10-17 7.13 7.13 6.78 6.78 0.0M
2023-10-16 7.50 7.50 7.13 7.13 0.0M
2023-10-13 7.50 7.90 7.50 7.50 0.0M
2023-10-12 7.89 7.89 7.89 7.89 0.0M
2023-10-11 8.33 8.33 7.55 8.30 0.0M
2023-10-10 7.94 7.94 7.94 7.94 0.0M
2023-10-09 8.76 8.76 8.35 8.35 0.0M
2023-10-06 7.98 8.35 7.98 8.35 0.0M
2023-10-05 8.40 8.40 8.00 8.40 0.0M
2023-10-04 8.47 8.47 8.00 8.40 0.0M
2023-10-03 8.09 8.32 7.54 8.30 0.0M
2023-09-29 7.93 7.93 7.93 7.93 0.0M
2023-09-26 8.09 8.09 8.09 8.09 0.0M
2023-09-25 8.30 8.30 8.25 8.25 0.0M
2023-09-22 8.20 8.20 8.20 8.20 0.0M
2023-09-21 8.25 8.25 8.25 8.25 0.0M
2023-09-20 8.41 8.41 8.41 8.41 0.0M
2023-09-18 8.25 8.25 8.25 8.25 0.0M
2023-09-14 8.09 8.09 8.09 8.09 0.0M
2023-09-13 8.09 8.09 8.09 8.09 0.0M
2023-09-12 8.09 8.09 8.09 8.09 0.0M
2023-09-11 8.25 8.25 8.25 8.25 0.0M
2023-09-08 8.10 8.10 8.10 8.10 0.0M
2023-09-07 7.95 7.95 7.95 7.95 0.0M
2023-09-06 7.80 7.80 7.80 7.80 0.0M
2023-09-05 7.65 7.65 7.65 7.65 0.0M
2023-09-04 7.57 7.57 7.50 7.50 0.0M
2023-09-01 7.43 7.43 7.43 7.43 0.0M
2023-08-30 7.43 7.43 7.43 7.43 0.0M
2023-08-29 7.58 7.58 7.58 7.58 0.0M
2023-08-25 7.73 7.73 7.73 7.73 0.0M
2023-08-24 7.73 7.73 7.73 7.73 0.0M
2023-08-21 7.58 7.58 7.58 7.58 0.0M
2023-08-18 7.58 7.58 7.58 7.58 0.0M
2023-08-17 6.87 7.58 6.87 7.58 0.0M
2023-08-14 6.86 7.58 6.86 7.22 0.0M
2023-08-11 7.22 7.22 7.22 7.22 0.0M
2023-08-10 6.24 6.88 6.24 6.88 0.0M
2023-08-09 6.56 6.56 6.56 6.56 0.0M
2023-08-08 6.90 6.90 6.90 6.90 0.0M
2023-08-07 6.90 6.90 6.90 6.90 0.0M
2023-08-04 6.52 6.98 6.52 6.90 0.0M
2023-08-03 6.65 6.65 6.65 6.65 0.0M
2023-08-01 6.62 7.30 6.62 7.00 0.0M
2023-07-31 6.96 6.96 6.96 6.96 0.0M
2023-07-28 7.47 7.68 6.96 6.96 0.0M
2023-07-26 6.98 7.32 6.66 7.32 0.0M
2023-07-24 6.98 6.98 6.32 6.98 0.0M
2023-07-21 7.00 7.00 6.65 6.65 0.0M
2023-07-20 7.00 7.00 7.00 7.00 0.0M
2023-07-19 6.70 7.03 6.37 6.91 0.0M
2023-07-18 7.00 7.00 6.50 6.70 0.0M
2023-07-17 6.84 6.84 6.84 6.84 0.0M
2023-07-13 7.20 7.20 7.20 7.20 0.0M
2023-07-12 7.20 7.20 7.20 7.20 0.0M
2023-07-11 7.10 7.20 7.10 7.20 0.0M
2023-07-06 7.10 7.16 7.10 7.16 0.0M
2023-07-05 7.25 7.43 6.73 7.43 0.0M
2023-07-04 6.89 7.08 6.42 7.08 0.0M
2023-07-03 6.75 6.75 6.75 6.75 0.0M
2023-06-30 7.23 7.23 6.89 6.89 0.0M
2023-06-28 7.23 7.23 7.23 7.23 0.0M
2023-06-27 7.61 7.61 7.61 7.61 0.0M
2023-06-26 7.61 7.61 7.61 7.61 0.0M
2023-06-23 7.46 7.46 7.46 7.46 0.0M
2023-06-22 7.65 7.65 7.65 7.65 0.0M
2023-06-19 7.89 7.89 7.50 7.50 0.0M
2023-06-16 7.89 8.30 7.89 7.89 0.0M
2023-06-15 8.72 8.93 8.30 8.30 0.0M
2023-06-14 8.96 8.96 8.51 8.72 0.0M
2023-06-13 8.40 8.61 7.79 8.54 0.0M
2023-06-12 8.61 8.61 8.20 8.20 0.0M
2023-06-09 8.20 8.20 8.20 8.20 0.0M
2023-06-08 8.34 8.34 8.34 8.34 0.0M
2023-06-07 7.95 7.96 7.95 7.95 0.0M
2023-06-06 8.70 8.72 7.92 7.92 0.0M
2023-06-05 8.31 8.31 8.31 8.31 0.0M
2023-06-02 8.31 8.31 8.31 8.31 0.0M
2023-06-01 8.70 8.70 7.91 7.92 0.0M
2023-05-31 9.17 9.17 8.32 8.32 0.0M
2023-05-30 8.74 9.64 8.74 8.74 0.0M
2023-05-29 8.44 9.29 8.44 9.19 0.0M
2023-05-26 9.75 9.75 8.88 8.88 0.0M
2023-05-25 9.35 9.35 9.34 9.34 0.0M
2023-05-24 9.37 9.37 8.95 8.95 0.0M
2023-05-23 8.94 8.94 8.10 8.94 0.0M
2023-05-22 8.52 8.52 8.52 8.52 0.0M
2023-05-19 8.50 8.92 8.08 8.12 0.0M
2023-05-18 8.94 9.38 8.50 8.50 0.0M
2023-05-17 9.37 9.38 8.94 8.94 0.0M
2023-05-16 8.94 8.95 8.53 8.94 0.0M
2023-05-15 7.75 8.53 7.75 8.53 0.0M
2023-05-12 8.13 8.97 8.13 8.14 0.0M
2023-05-11 8.55 9.00 8.55 8.55 0.0M
2023-05-09 9.00 9.00 9.00 9.00 0.0M
2023-05-08 9.15 9.15 9.15 9.15 0.0M
2023-05-05 9.94 9.96 9.30 9.30 0.0M
2023-05-04 9.52 9.52 9.49 9.49 0.0M
2023-05-03 9.10 9.10 9.10 9.10 0.0M
2023-05-02 8.70 8.90 8.50 8.89 0.0M
2023-04-28 8.70 8.70 8.27 8.50 0.0M
2023-04-27 8.25 8.82 8.25 8.70 0.0M
2023-04-26 8.20 8.41 8.01 8.40 0.0M
2023-04-25 7.69 8.01 7.69 8.01 0.0M
2023-04-24 7.69 7.69 7.69 7.69 0.0M
2023-04-21 7.35 7.35 7.35 7.35 0.0M
2023-04-20 7.00 7.00 6.67 7.00 0.0M
2023-04-19 6.67 6.67 6.50 6.67 0.0M
2023-04-18 6.36 6.36 6.36 6.36 0.0M
2023-04-17 6.06 6.06 6.06 6.06 0.0M
2023-04-13 5.78 5.78 5.24 5.78 0.0M
2023-04-12 5.51 5.51 5.51 5.51 0.0M
2023-04-11 5.25 5.25 5.25 5.25 0.0M
2023-04-10 5.00 5.00 5.00 5.00 0.0M
2023-04-06 5.10 5.10 5.10 5.10 0.0M
2023-04-05 5.17 5.28 5.17 5.28 0.0M
2023-04-03 5.28 5.28 5.28 5.28 0.0M
2023-03-31 5.55 5.55 5.55 5.55 0.0M
2023-03-29 5.40 5.40 5.40 5.40 0.0M
2023-03-28 5.40 5.40 5.40 5.40 0.0M
2023-03-27 5.95 5.95 5.67 5.67 0.0M
2023-03-24 5.95 5.95 5.67 5.67 0.0M
2023-03-22 5.96 5.96 5.67 5.67 0.0M
2023-03-21 5.96 5.96 5.96 5.96 0.0M
2023-03-20 6.27 6.27 6.27 6.27 0.0M
2023-03-17 6.35 6.60 6.35 6.60 0.0M
2023-03-16 6.95 6.95 6.68 6.68 0.0M
2023-03-15 7.03 7.03 7.03 7.03 0.0M
2023-03-14 7.39 7.39 7.39 7.39 0.0M
2023-03-13 8.05 8.05 7.77 7.77 0.0M
2023-03-10 8.42 8.42 8.17 8.17 0.0M
2023-03-09 8.59 8.59 8.59 8.59 0.0M
2023-03-08 9.04 9.04 9.04 9.04 0.0M
2023-03-06 9.51 9.51 9.51 9.51 0.0M
2023-03-03 9.70 9.70 9.70 9.70 0.0M
2023-03-02 9.75 9.75 9.70 9.70 0.0M
2023-03-01 9.27 9.70 8.81 9.70 0.0M
2023-02-28 9.27 9.99 9.27 9.27 0.0M
2023-02-27 9.50 10.00 9.17 9.75 0.0M
2023-02-24 10.15 10.50 9.65 9.65 0.0M
2023-02-23 10.18 10.18 9.22 10.15 0.0M
2023-02-22 9.71 9.71 8.79 9.70 0.0M
2023-02-21 9.25 9.25 8.38 9.25 0.0M
2023-02-20 8.41 8.81 7.99 8.81 0.0M
2023-02-17 8.67 8.67 8.41 8.41 0.0M
2023-02-16 8.85 8.85 8.85 8.85 0.0M
2023-02-15 8.50 8.50 8.50 8.50 0.0M
2023-02-14 8.88 9.21 8.45 8.50 0.0M
2023-02-13 8.53 8.89 8.53 8.87 0.0M
2023-02-10 8.97 8.97 8.53 8.53 0.0M
2023-02-09 8.72 8.97 8.13 8.97 0.0M
2023-02-08 7.78 8.55 7.78 8.55 0.0M
2023-02-07 8.17 8.99 8.17 8.18 0.0M
2023-02-06 9.00 9.00 8.60 8.60 0.0M
2023-02-03 9.20 9.20 9.00 9.00 0.0M
2023-02-02 9.15 9.15 9.00 9.00 0.0M
2023-02-01 9.19 9.40 9.19 9.31 0.0M
2023-01-31 9.24 9.65 8.78 9.19 0.0M
2023-01-30 8.80 9.24 8.65 9.24 0.0M
2023-01-27 8.80 8.80 8.80 8.80 0.0M
2023-01-25 9.15 9.15 8.33 9.07 0.0M
2023-01-24 8.03 8.80 8.03 8.76 0.0M
2023-01-23 8.48 8.48 8.06 8.45 0.0M
2023-01-20 8.72 9.27 8.48 8.48 0.0M
2023-01-19 8.90 8.90 8.85 8.90 0.0M
2023-01-18 9.39 9.39 8.51 8.52 0.0M
2023-01-17 8.55 8.97 8.55 8.95 0.0M
2023-01-16 8.35 8.55 7.75 8.55 0.0M
2023-01-13 8.11 8.85 8.11 8.15 0.0M
2023-01-12 8.07 8.89 8.07 8.50 0.0M
2023-01-11 8.23 8.80 8.00 8.48 0.0M
2023-01-10 8.40 8.40 8.40 8.40 0.0M
2023-01-09 8.61 8.61 8.18 8.55 0.0M
2023-01-06 9.05 9.45 8.60 8.61 0.0M
2023-01-05 9.15 9.15 8.37 9.05 0.0M
2023-01-04 9.35 9.35 8.47 8.81 0.0M
2023-01-03 9.05 9.66 8.90 8.91 0.0M
2023-01-02 9.30 9.31 8.87 9.23 0.0M