Maxposure Ltd (MAXO)

MAXO
🏛️ Inde →
56.00
Dernière Mise à Jour: 2025-10-03
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-10-03 58.00 58.00 55.05 56.00 0.0M
2025-10-01 55.70 58.00 55.00 57.90 0.0M
2025-09-30 54.55 55.05 52.00 52.75 0.0M
2025-09-29 55.10 55.10 54.40 54.40 0.0M
2025-09-26 56.90 56.90 55.00 55.55 0.0M
2025-09-25 56.70 56.90 56.65 56.75 0.0M
2025-09-23 57.55 57.55 57.00 57.00 0.0M
2025-09-22 58.75 58.80 57.55 57.55 0.0M
2025-09-19 58.35 58.75 56.50 58.75 0.0M
2025-09-18 58.00 58.00 57.50 58.00 0.0M
2025-09-17 61.20 61.20 57.60 57.60 0.0M
2025-09-16 59.80 59.80 57.90 57.95 0.0M
2025-09-15 57.65 58.00 57.50 58.00 0.0M
2025-09-12 56.50 59.70 56.50 57.40 0.0M
2025-09-11 57.00 58.30 56.00 57.55 0.0M
2025-09-10 60.00 60.00 57.75 58.20 0.0M
2025-09-09 61.95 62.00 57.15 58.35 0.0M
2025-09-08 60.00 62.50 58.00 61.80 0.1M
2025-09-05 59.40 60.00 59.00 59.30 0.1M
2025-09-04 57.90 58.90 57.00 57.40 0.1M
2025-09-03 58.00 58.00 57.50 57.55 0.0M
2025-09-02 57.25 61.30 57.10 58.00 0.0M
2025-08-29 57.50 57.50 57.25 57.25 0.0M
2025-08-28 58.10 58.50 58.00 58.50 0.0M
2025-08-26 58.20 58.20 58.20 58.20 0.0M
2025-08-25 60.00 60.00 58.00 58.00 0.0M
2025-08-22 62.70 62.70 59.45 59.45 0.0M
2025-08-21 62.85 62.90 62.85 62.90 0.0M
2025-08-20 60.10 60.95 59.15 60.25 0.0M
2025-08-19 58.40 60.10 58.40 60.10 0.0M
2025-08-18 63.95 64.00 60.15 60.50 0.0M
2025-08-14 56.05 57.50 56.05 57.50 0.0M
2025-08-13 57.00 57.00 55.10 56.00 0.0M
2025-08-12 57.00 58.05 57.00 57.25 0.0M
2025-08-11 57.60 58.00 57.00 58.00 0.0M
2025-08-08 60.00 60.00 59.05 59.05 0.0M
2025-08-07 60.00 60.20 59.05 60.00 0.0M
2025-08-06 62.50 63.00 61.00 61.20 0.1M
2025-08-05 60.00 60.05 60.00 60.05 0.0M
2025-08-04 58.05 60.75 58.05 60.75 0.0M
2025-08-01 61.30 61.30 59.25 59.25 0.0M
2025-07-31 59.00 60.00 59.00 59.45 0.0M
2025-07-30 58.25 60.05 58.25 59.40 0.0M
2025-07-29 60.50 60.50 60.50 60.50 0.0M
2025-07-28 60.00 60.50 59.95 60.20 0.0M
2025-07-25 59.00 61.00 59.00 60.05 0.0M
2025-07-24 60.95 61.90 60.00 61.50 0.0M
2025-07-23 62.00 62.00 59.55 60.95 0.0M
2025-07-22 62.50 63.00 60.00 61.65 0.0M
2025-07-21 61.35 62.50 61.00 61.50 0.0M
2025-07-18 63.45 65.00 60.50 61.40 0.1M
2025-07-17 67.30 68.30 63.00 63.45 0.1M
2025-07-16 64.70 69.30 63.00 68.35 0.2M
2025-07-15 69.25 69.25 60.50 61.30 0.1M
2025-07-14 71.30 74.00 67.10 67.35 0.1M
2025-07-11 56.90 67.00 56.90 67.00 0.2M
2025-07-10 54.00 56.80 54.00 55.85 0.0M
2025-07-09 54.00 55.00 53.50 53.60 0.0M
2025-07-08 52.65 53.00 52.65 52.85 0.0M
2025-07-07 52.00 52.00 50.90 50.95 0.0M
2025-07-04 53.00 53.00 52.00 52.00 0.0M
2025-07-03 54.10 54.10 52.50 52.50 0.0M
2025-07-02 53.00 53.00 52.90 52.90 0.0M
2025-07-01 52.50 52.95 52.00 52.95 0.0M
2025-06-30 53.50 53.50 52.20 52.40 0.0M
2025-06-27 53.05 53.65 52.70 53.20 0.0M
2025-06-26 53.20 53.95 53.10 53.15 0.0M
2025-06-25 54.60 55.00 53.25 54.20 0.0M
2025-06-24 54.90 54.90 53.15 54.00 0.0M
2025-06-23 53.30 54.90 53.00 54.90 0.0M
2025-06-20 55.95 55.95 54.00 54.00 0.0M
2025-06-19 55.00 55.00 52.75 53.95 0.0M
2025-06-18 56.60 56.60 56.60 56.60 0.0M
2025-06-17 56.60 56.60 56.60 56.60 0.0M
2025-06-16 56.50 57.90 55.00 56.05 0.0M
2025-06-12 56.70 57.55 56.70 57.05 0.0M
2025-06-11 59.15 59.15 57.20 57.55 0.0M
2025-06-10 57.10 58.00 56.40 56.85 0.0M
2025-06-09 58.65 59.20 58.00 58.00 0.0M
2025-06-06 60.50 60.50 58.40 58.75 0.0M
2025-06-05 60.45 60.45 59.20 60.00 0.0M
2025-06-03 63.30 63.30 59.40 60.85 0.0M
2025-06-02 61.40 62.10 60.25 60.80 0.0M
2025-05-30 60.55 60.55 59.20 59.30 0.0M
2025-05-29 63.00 63.00 60.00 61.35 0.1M
2025-05-28 68.00 68.00 66.60 67.15 0.0M
2025-05-27 62.35 68.00 62.35 67.45 0.0M
2025-05-26 58.40 62.90 58.40 62.35 0.0M
2025-05-23 57.50 58.40 57.50 58.10 0.0M
2025-05-22 57.45 57.45 56.00 56.00 0.0M
2025-05-21 56.20 57.90 56.20 56.75 0.0M
2025-05-20 57.25 57.25 55.55 55.55 0.1M
2025-05-19 57.25 58.55 56.50 58.10 0.0M
2025-05-16 58.00 59.25 56.00 56.55 0.0M
2025-05-15 55.70 56.00 53.30 55.45 0.0M
2025-05-13 57.00 57.00 55.15 55.70 0.0M
2025-05-12 51.30 58.95 51.30 58.40 0.0M
2025-05-09 54.05 56.00 53.60 56.00 0.0M
2025-05-08 56.40 57.00 55.95 55.95 0.0M
2025-05-07 56.25 56.95 56.25 56.40 0.0M
2025-05-06 55.10 55.50 55.10 55.50 0.0M
2025-05-05 56.65 56.90 56.00 56.90 0.0M
2025-05-02 56.00 58.45 56.00 57.60 0.0M
2025-04-30 57.00 60.00 56.05 57.45 0.0M
2025-04-29 57.00 57.20 57.00 57.00 0.0M
2025-04-28 58.00 58.00 58.00 58.00 0.0M
2025-04-25 58.50 58.50 55.00 56.60 0.0M
2025-04-24 60.00 62.85 58.20 59.70 0.1M
2025-04-23 62.95 63.35 60.50 61.20 0.0M
2025-04-22 60.00 65.00 60.00 60.10 0.1M
2025-04-21 58.80 60.00 58.75 59.75 0.0M
2025-04-17 58.40 58.40 57.75 58.00 0.0M
2025-04-16 58.90 58.90 57.60 58.40 0.0M
2025-04-15 59.65 60.05 58.65 58.95 0.0M
2025-04-11 60.45 60.45 59.55 59.90 0.0M
2025-04-09 59.20 62.00 58.20 60.35 0.0M
2025-04-08 60.40 64.00 58.55 58.90 0.0M
2025-04-07 51.80 61.00 49.60 57.30 0.0M
2025-04-04 61.90 66.00 60.80 60.80 0.0M
2025-04-02 61.75 61.85 60.00 61.25 0.0M
2025-04-01 57.00 64.00 56.00 62.05 0.0M
2025-03-28 53.50 57.95 51.00 56.35 0.1M
2025-03-27 54.50 54.50 52.50 52.65 0.1M
2025-03-26 57.00 57.00 53.25 54.70 0.1M
2025-03-25 59.15 60.00 55.00 55.10 0.1M
2025-03-24 59.55 61.00 57.20 57.90 0.0M
2025-03-21 60.40 61.00 58.25 59.25 0.1M
2025-03-20 59.95 61.90 58.35 60.15 0.0M
2025-03-19 56.00 59.90 56.00 57.80 0.1M
2025-03-18 56.20 56.20 53.35 55.05 0.0M
2025-03-17 55.30 55.50 54.80 54.80 0.0M
2025-03-13 58.00 58.10 56.00 56.80 0.0M
2025-03-12 60.25 60.50 58.20 59.50 0.0M
2025-03-11 62.40 62.40 60.20 60.25 0.0M
2025-03-10 64.00 64.00 60.55 60.55 0.0M
2025-03-07 67.95 68.90 65.20 65.90 0.0M
2025-03-06 76.75 76.75 65.15 65.75 0.1M
2025-03-05 60.50 65.70 60.50 64.25 0.0M
2025-03-04 58.00 61.00 56.55 60.50 0.0M
2025-03-03 60.05 61.00 57.00 59.10 0.0M
2025-02-28 60.10 62.50 59.10 59.65 0.0M
2025-02-27 66.50 66.50 62.25 64.90 0.0M
2025-02-25 66.95 66.95 65.00 65.00 0.0M
2025-02-24 64.00 66.00 61.10 64.00 0.0M
2025-02-21 65.00 65.50 64.95 65.45 0.0M
2025-02-20 64.25 65.00 63.50 65.00 0.0M
2025-02-19 65.00 65.85 62.65 64.25 0.0M
2025-02-18 65.05 66.35 61.50 63.65 0.0M
2025-02-17 65.90 67.65 64.05 64.80 0.0M
2025-02-14 69.55 69.55 65.00 65.90 0.1M
2025-02-13 70.00 73.25 70.00 71.00 0.0M
2025-02-12 66.00 72.00 64.00 70.00 0.0M
2025-02-11 73.30 74.20 67.30 69.00 0.1M
2025-02-10 80.75 80.75 74.00 74.15 0.1M
2025-02-07 79.00 81.10 79.00 80.75 0.0M
2025-02-06 80.95 81.25 79.70 79.70 0.0M
2025-02-05 79.10 79.70 79.10 79.60 0.0M
2025-02-04 83.95 85.00 78.90 79.10 0.2M
2025-02-03 83.00 83.40 81.95 82.00 0.0M
2025-02-01 84.00 89.50 81.90 83.45 0.1M
2025-01-31 84.85 85.00 82.00 83.00 0.0M
2025-01-30 88.50 88.50 82.10 82.60 0.0M
2025-01-29 84.75 87.90 81.05 84.30 0.0M
2025-01-28 83.05 83.05 77.00 79.95 0.0M
2025-01-27 83.90 88.80 80.00 83.05 0.0M
2025-01-24 89.55 89.55 85.00 86.40 0.0M
2025-01-23 87.00 87.00 87.00 87.00 0.0M
2025-01-22 89.55 89.55 86.30 86.70 0.0M
2025-01-21 91.00 91.00 89.50 89.50 0.0M
2025-01-20 90.40 95.00 90.40 92.30 0.0M
2025-01-17 90.00 91.50 89.50 89.50 0.0M
2025-01-16 97.45 97.45 92.50 92.50 0.0M
2025-01-15 93.35 93.35 90.30 91.80 0.0M
2025-01-14 88.10 93.40 88.10 92.60 0.0M
2025-01-13 88.15 90.00 87.05 87.15 0.0M
2025-01-10 93.15 93.15 90.00 90.45 0.0M
2025-01-09 97.90 101.95 94.00 94.50 0.0M
2025-01-08 97.95 98.00 94.05 96.65 0.0M
2025-01-07 94.80 101.40 93.60 100.55 0.0M
2025-01-06 102.00 102.00 91.60 94.90 0.1M
2025-01-03 93.10 102.95 93.00 100.70 0.4M
2025-01-02 83.05 91.00 82.20 89.10 0.1M
2025-01-01 84.00 85.00 83.00 84.00 0.0M