Hemo Organic Ltd (HEMO)

HEMO
🏛️ Inde →
10.60
Dernière Mise à Jour: 2025-09-26
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
2021-12-29 7.06 7.77 7.06 7.77 0.1M
2021-12-28 7.01 7.40 7.01 7.40 0.0M
2021-12-24 7.35 7.35 7.35 7.35 0.0M
2021-12-22 7.71 7.71 7.34 7.34 0.0M
2021-12-21 7.71 7.71 7.71 7.71 0.0M
2021-12-16 7.71 7.71 7.71 7.71 0.0M
2021-12-15 7.71 7.71 7.71 7.71 0.0M
2021-12-10 7.70 7.71 7.70 7.71 0.0M
2021-12-09 7.66 7.66 7.66 7.66 0.0M
2021-12-02 7.30 7.30 7.30 7.30 0.0M
2021-11-30 7.65 7.65 7.65 7.65 0.0M
2021-11-26 8.05 8.05 8.05 8.05 0.0M
2021-11-23 8.28 8.28 8.00 8.00 0.0M
2021-11-22 7.89 7.89 7.89 7.89 0.0M
2021-11-18 6.83 7.52 6.82 7.52 0.0M
2021-11-17 7.16 7.17 7.16 7.17 0.0M
2021-11-16 7.52 7.53 7.52 7.53 0.0M
2021-11-15 7.90 7.90 7.90 7.90 0.0M
2021-11-12 8.25 8.25 8.25 8.25 0.0M
2021-11-11 7.86 7.86 7.86 7.86 0.0M
2021-11-10 7.49 7.49 7.49 7.49 0.0M
2021-11-09 7.14 7.14 7.14 7.14 0.0M
2021-11-03 7.51 7.51 7.51 7.51 0.0M
2021-11-02 7.90 7.90 7.90 7.90 0.0M
2021-11-01 9.08 9.08 8.25 8.25 0.0M
2021-10-29 8.65 8.65 8.65 8.65 0.0M
2021-10-28 8.65 8.65 8.65 8.65 0.0M
2021-10-27 7.83 8.65 7.83 8.65 0.0M
2021-10-26 7.81 8.24 7.81 8.24 0.0M
2021-10-25 7.85 7.85 7.85 7.85 0.0M
2021-10-22 8.68 8.68 8.25 8.25 0.0M
2021-10-21 8.68 8.68 8.68 8.68 0.0M
2021-10-20 8.67 9.57 8.67 8.68 0.0M
2021-10-19 9.12 9.12 9.12 9.12 0.0M
2021-10-18 9.59 9.59 9.59 9.59 0.0M
2021-10-14 10.00 10.00 9.59 9.59 0.0M
2021-10-13 9.12 10.08 9.12 10.08 0.0M
2021-10-12 9.60 9.60 8.71 9.60 0.0M
2021-10-11 10.02 10.02 9.08 9.15 0.0M
2021-10-08 10.55 10.55 9.55 9.55 0.0M
2021-10-07 9.58 10.05 9.58 10.05 0.0M
2021-10-06 9.58 9.58 9.58 9.58 0.0M
2021-10-05 8.70 9.13 8.70 9.13 0.0M
2021-10-04 7.89 8.70 7.89 8.70 0.0M
2021-10-01 8.29 8.29 8.29 8.29 0.0M
2021-09-30 8.72 8.74 8.72 8.72 0.0M
2021-09-29 9.65 9.65 9.17 9.17 0.0M
2021-09-28 9.65 9.65 9.65 9.65 0.0M
2021-09-24 10.10 10.10 10.10 10.10 0.0M
2021-09-23 10.10 10.10 10.10 10.10 0.0M
2021-09-22 10.10 10.10 10.10 10.10 0.0M
2021-09-21 10.45 10.45 10.45 10.45 0.0M
2021-09-20 11.00 11.00 10.45 10.45 0.0M
2021-09-17 11.55 11.55 11.00 11.00 0.0M
2021-09-16 10.45 11.55 10.45 11.50 0.0M
2021-09-15 11.00 11.00 11.00 11.00 0.0M
2021-09-13 11.55 11.55 11.00 11.00 0.0M
2021-09-09 11.20 11.20 11.20 11.20 0.0M
2021-09-08 10.79 10.79 10.79 10.79 0.0M
2021-09-07 11.00 11.00 10.79 10.79 0.0M
2021-09-06 12.00 12.00 11.35 11.35 0.0M
2021-09-03 11.70 11.70 11.70 11.70 0.0M
2021-09-01 11.25 11.25 11.25 11.25 0.0M
2021-08-31 11.05 11.05 11.05 11.05 0.0M
2021-08-30 11.05 11.05 11.05 11.05 0.0M
2021-08-27 11.05 11.05 11.05 11.05 0.0M
2021-08-26 10.56 10.56 10.55 10.55 0.0M
2021-08-23 10.08 10.08 10.08 10.08 0.0M
2021-08-18 9.60 9.60 9.60 9.60 0.0M
2021-08-17 9.60 9.60 9.60 9.60 0.0M
2021-08-16 9.60 9.60 9.60 9.60 0.0M
2021-08-13 9.92 9.92 9.92 9.92 0.0M
2021-08-12 9.45 9.45 9.45 9.45 0.0M
2021-08-11 9.45 9.45 9.45 9.45 0.0M
2021-08-10 8.80 9.00 8.80 9.00 0.0M
2021-08-09 8.83 8.83 8.83 8.83 0.0M
2021-08-05 10.25 10.25 9.29 9.29 0.0M
2021-08-04 8.85 9.77 8.85 9.77 0.0M
2021-08-03 9.31 9.31 9.31 9.31 0.0M
2021-08-02 9.80 9.80 9.79 9.79 0.0M
2021-07-30 10.30 10.30 10.30 10.30 0.0M
2021-07-29 10.83 10.85 10.83 10.84 0.0M
2021-07-28 11.40 11.40 11.40 11.40 0.0M
2021-07-27 12.00 12.00 12.00 12.00 0.0M
2021-07-26 12.24 12.24 12.24 12.24 0.0M
2021-07-23 12.88 12.88 12.88 12.88 0.0M
2021-07-22 12.99 12.99 12.90 12.90 0.0M
2021-07-16 13.38 13.38 13.38 13.38 0.0M
2021-07-15 13.38 13.38 13.38 13.38 0.0M
2021-07-14 13.00 13.38 13.00 13.38 0.0M
2021-07-13 12.75 12.75 12.75 12.75 0.0M
2021-07-09 12.95 13.59 12.95 13.00 0.0M
2021-07-08 13.54 13.54 12.30 12.95 0.0M
2021-07-07 13.30 13.30 12.04 12.90 0.0M
2021-07-06 13.07 13.07 12.50 12.67 0.0M
2021-07-05 12.95 12.95 12.55 12.55 0.0M
2021-07-02 12.34 12.34 12.34 12.34 0.0M
2021-07-01 13.00 13.00 12.16 12.16 0.0M
2021-06-30 13.00 13.00 11.92 12.80 0.0M
2021-06-29 13.46 13.46 12.54 12.54 0.0M
2021-06-28 13.24 13.24 12.60 13.20 0.0M
2021-06-25 13.12 13.12 13.00 13.00 0.0M
2021-06-24 11.55 12.74 11.55 12.74 0.0M
2021-06-23 12.64 13.25 12.01 12.14 0.0M
2021-06-22 13.90 13.90 12.64 12.64 0.0M
2021-06-21 12.74 13.35 12.74 13.30 0.0M
2021-06-18 12.88 12.88 12.74 12.74 0.0M
2021-06-17 12.28 12.28 12.28 12.28 0.0M
2021-06-16 12.31 12.92 11.70 11.70 0.0M
2021-06-15 11.47 12.67 11.47 12.31 0.0M
2021-06-14 12.07 12.07 10.93 12.07 0.0M
2021-06-11 10.45 11.52 10.44 11.50 0.0M
2021-06-10 9.95 10.98 9.94 10.98 0.0M
2021-06-09 10.29 11.35 10.29 10.46 0.0M
2021-06-08 10.83 10.83 10.83 10.83 0.0M
2021-06-07 12.60 12.60 11.40 11.40 0.0M
2021-06-03 12.57 12.57 12.00 12.00 0.0M
2021-06-01 12.07 12.07 12.07 12.07 0.0M
2021-05-28 11.67 11.67 11.50 11.50 0.0M
2021-05-27 11.30 11.30 11.30 11.30 0.0M
2021-05-26 11.39 11.39 10.45 10.79 0.0M
2021-05-25 11.00 11.00 10.29 10.99 0.0M
2021-05-24 11.97 11.97 10.83 10.83 0.0M
2021-05-21 12.60 12.60 11.40 11.40 0.0M
2021-05-19 12.01 12.01 12.00 12.00 0.0M
2021-05-18 11.00 11.55 10.50 11.44 0.0M
2021-05-17 11.00 11.00 11.00 11.00 0.0M
2021-05-14 12.02 12.02 11.40 11.55 0.0M
2021-05-12 11.83 12.00 11.83 12.00 0.0M
2021-05-11 12.45 12.45 12.45 12.45 0.0M
2021-05-10 12.45 12.45 12.45 12.45 0.0M
2021-05-07 13.10 13.10 13.10 13.10 0.0M
2021-05-05 13.78 13.78 13.78 13.78 0.0M
2021-04-23 14.54 14.54 14.50 14.50 0.0M
2021-04-22 13.85 14.50 13.85 14.37 0.0M
2021-04-16 13.85 13.85 13.85 13.85 0.0M
2021-04-15 13.85 13.85 13.85 13.85 0.0M
2021-04-12 14.55 14.55 14.55 14.55 0.0M
2021-04-09 15.00 15.00 15.00 15.00 0.0M
2021-04-01 14.99 15.33 13.87 14.99 0.0M
2021-03-30 14.60 14.60 14.60 14.60 0.0M
2021-03-09 16.90 16.90 15.30 15.30 0.0M
2021-03-02 16.10 16.10 16.10 16.10 0.0M
2021-02-26 15.35 15.35 15.35 15.35 0.0M
2021-01-27 16.14 16.14 16.14 16.14 0.0M
2021-01-14 16.98 16.98 16.98 16.98 0.0M
2021-01-13 16.45 16.45 16.45 16.45 0.0M
2021-01-12 16.50 16.50 16.49 16.49 0.0M
2021-01-11 15.73 15.73 15.73 15.73 0.0M
2021-01-06 14.45 14.99 14.45 14.99 0.0M
2021-01-05 14.45 14.45 14.45 14.45 0.0M
2021-01-04 13.49 14.49 13.49 14.49 0.0M
2021-01-01 14.50 14.50 14.00 14.20 0.0M