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
2022-12-30 10.25 10.25 10.25 10.25 0.0M
2022-12-29 10.45 10.85 10.45 10.45 0.0M
2022-12-28 10.65 10.65 10.65 10.65 0.0M
2022-12-27 10.85 10.85 10.85 10.85 0.0M
2022-12-26 11.05 11.05 11.05 11.05 0.0M
2022-12-23 11.25 11.25 11.25 11.25 0.0M
2022-12-22 11.85 11.85 11.45 11.45 0.0M
2022-12-21 11.55 11.95 11.55 11.65 0.0M
2022-12-20 11.75 11.75 11.75 11.75 0.0M
2022-12-19 11.95 11.95 11.95 11.95 0.0M
2022-12-16 12.15 12.15 12.15 12.15 0.0M
2022-12-15 12.35 12.35 12.35 12.35 0.0M
2022-12-14 12.60 13.10 12.60 12.60 0.0M
2022-12-13 13.05 13.25 12.85 12.85 0.0M
2022-12-12 13.35 13.35 13.10 13.10 0.0M
2022-12-09 13.60 13.85 13.35 13.35 0.0M
2022-12-08 13.60 13.65 13.60 13.60 0.0M
2022-12-07 13.85 14.35 13.85 13.85 0.0M
2022-12-06 14.10 14.10 14.10 14.10 0.0M
2022-12-05 14.35 14.35 14.35 14.35 0.0M
2022-12-02 14.60 14.60 14.60 14.60 0.0M
2022-12-01 14.85 14.85 14.85 14.85 0.0M
2022-11-30 15.15 15.15 15.15 15.15 0.0M
2022-11-29 15.45 15.65 15.45 15.45 0.0M
2022-11-28 15.75 15.75 15.40 15.75 0.1M
2022-11-25 15.45 15.45 15.45 15.45 0.0M
2022-11-24 15.15 15.15 15.15 15.15 0.0M
2022-11-23 14.90 14.90 14.90 14.90 0.0M
2022-11-22 14.50 14.65 14.15 14.65 0.0M
2022-11-21 14.50 14.80 14.35 14.40 0.0M
2022-11-18 14.85 15.10 14.60 14.60 0.0M
2022-11-17 15.15 15.45 14.85 14.85 0.0M
2022-11-16 15.40 15.75 15.15 15.15 0.0M
2022-11-15 16.00 16.00 15.45 15.45 0.0M
2022-11-14 16.00 16.00 15.75 15.75 0.0M
2022-11-11 16.30 16.30 16.05 16.05 0.0M
2022-11-10 16.65 16.65 16.35 16.35 0.0M
2022-11-09 16.65 16.90 16.65 16.65 0.0M
2022-11-07 16.75 17.35 16.75 16.95 0.0M
2022-11-04 17.30 17.30 17.05 17.05 0.0M
2022-11-03 17.70 17.70 17.35 17.35 0.0M
2022-11-02 18.05 18.05 17.70 17.70 0.0M
2022-11-01 18.00 18.60 17.90 18.05 0.0M
2022-10-31 18.40 18.40 18.25 18.25 0.0M
2022-10-28 19.20 19.20 18.40 18.60 0.0M
2022-10-27 19.65 19.65 18.30 18.60 0.0M
2022-10-25 19.00 20.20 18.55 19.25 0.0M
2022-10-24 20.45 20.45 18.90 19.30 0.0M
2022-10-21 20.45 20.45 19.10 19.85 0.0M
2022-10-20 20.35 20.35 19.10 20.05 0.0M
2022-10-19 20.00 20.05 18.95 19.55 0.0M
2022-10-18 19.25 20.20 19.25 19.50 0.0M
2022-10-17 21.05 21.65 19.80 20.20 0.0M
2022-10-14 21.45 22.85 20.75 20.80 0.0M
2022-10-13 22.30 22.50 21.25 21.80 0.0M
2022-10-12 22.60 23.30 21.50 22.30 0.0M
2022-10-11 23.80 23.80 21.95 22.60 0.0M
2022-10-10 23.85 23.85 22.50 23.10 0.0M
2022-10-07 22.30 23.35 22.30 23.10 0.0M
2022-10-06 22.10 22.75 22.10 22.30 0.0M
2022-10-04 22.40 22.40 21.45 21.80 0.0M
2022-10-03 22.65 23.45 22.05 22.45 0.0M
2022-09-30 23.20 23.20 21.70 22.65 0.0M
2022-09-29 24.50 25.20 22.80 22.80 0.0M
2022-09-28 23.40 24.00 23.40 24.00 0.0M
2022-09-27 21.60 22.90 21.60 22.90 0.0M
2022-09-26 22.00 22.00 21.85 21.85 0.0M
2022-09-23 24.70 25.40 23.00 23.00 0.0M
2022-09-22 24.95 24.95 24.20 24.20 0.0M
2022-09-21 26.90 27.45 25.45 25.45 0.0M
2022-09-20 28.00 28.25 26.75 26.75 0.0M
2022-09-19 29.20 29.95 27.50 28.15 0.0M
2022-09-16 28.85 31.40 28.50 28.90 0.0M
2022-09-15 29.50 31.90 29.50 29.95 0.0M
2022-09-14 32.00 32.00 30.85 31.05 0.0M
2022-09-13 32.80 32.80 31.30 32.45 0.0M
2022-09-12 29.80 31.25 29.80 31.25 0.0M
2022-09-09 29.10 29.80 29.00 29.80 0.0M
2022-09-08 28.50 28.55 27.80 28.40 0.0M
2022-09-07 28.55 28.55 27.00 27.25 0.0M
2022-09-06 27.00 28.80 26.20 27.25 0.0M
2022-09-05 29.00 29.75 27.55 27.55 0.0M
2022-09-02 28.30 29.75 28.30 29.00 0.0M
2022-09-01 30.90 30.90 29.75 29.75 0.0M
2022-08-30 31.55 33.00 30.60 31.30 0.0M
2022-08-29 32.35 33.40 31.55 32.20 0.0M
2022-08-26 32.60 34.25 31.90 32.35 0.0M
2022-08-25 33.50 35.25 32.10 33.55 0.0M
2022-08-24 33.00 35.75 33.00 33.65 0.0M
2022-08-23 34.00 35.35 32.30 34.70 0.0M
2022-08-22 35.95 36.95 33.65 34.00 0.0M
2022-08-19 36.95 37.75 34.50 35.35 0.0M
2022-08-18 37.35 37.35 34.10 36.30 0.0M
2022-08-17 35.05 36.00 33.10 35.70 0.0M
2022-08-16 32.75 35.50 32.75 34.35 0.0M
2022-08-12 34.00 35.80 33.80 34.45 0.0M
2022-08-11 34.00 36.35 33.60 34.75 0.0M
2022-08-10 33.95 36.80 33.95 35.35 0.0M
2022-08-08 38.00 38.15 35.55 35.70 0.0M
2022-08-05 38.60 38.95 35.95 37.40 0.0M
2022-08-04 39.10 39.10 36.50 37.80 0.0M
2022-08-03 35.40 39.10 35.40 37.25 0.0M
2022-08-02 39.20 39.20 37.25 37.25 0.0M
2022-08-01 41.45 41.45 37.55 39.20 0.0M
2022-07-29 35.80 39.50 35.80 39.50 0.0M
2022-07-28 37.65 37.65 37.65 37.65 0.0M
2022-07-27 39.60 39.60 39.60 39.60 0.0M
2022-07-26 41.65 41.65 41.65 41.65 0.0M
2022-07-25 48.40 48.40 43.80 43.80 0.1M
2022-07-22 46.10 46.10 46.10 46.10 0.0M
2022-07-21 43.95 43.95 43.95 43.95 0.0M
2022-07-20 41.90 41.90 41.90 41.90 0.0M
2022-07-19 39.95 39.95 39.95 39.95 0.0M
2022-07-18 38.05 38.05 38.05 38.05 0.0M
2022-07-15 35.85 36.25 34.55 36.25 0.0M
2022-07-14 31.40 34.55 31.40 34.55 0.0M
2022-07-13 35.00 35.00 32.95 32.95 0.0M
2022-07-12 34.65 36.00 34.65 34.65 0.0M
2022-07-11 38.75 40.25 36.45 36.45 0.0M
2022-07-08 40.00 40.00 38.05 38.35 0.0M
2022-07-07 40.10 43.65 40.05 40.05 0.0M
2022-07-06 44.35 44.35 42.15 42.15 0.0M
2022-07-05 44.00 44.35 41.00 44.35 0.0M
2022-07-04 38.30 42.30 38.30 42.25 0.1M
2022-07-01 40.30 40.30 40.30 40.30 0.0M
2022-06-30 42.40 42.40 42.40 42.40 0.0M
2022-06-29 46.90 46.90 44.60 44.60 0.0M
2022-06-28 42.50 46.90 42.50 46.90 0.1M
2022-06-27 44.70 44.70 44.70 44.70 0.0M
2022-06-24 47.05 47.05 47.05 47.05 0.0M
2022-06-23 49.50 49.50 49.50 49.50 0.0M
2022-06-22 52.10 52.10 52.10 52.10 0.0M
2022-06-21 54.80 54.80 54.80 54.80 0.0M
2022-06-20 57.65 57.65 57.65 57.65 0.0M
2022-06-17 60.65 60.65 60.65 60.65 0.0M
2022-06-16 63.80 63.80 63.80 63.80 0.0M
2022-06-15 67.15 67.15 67.15 67.15 0.0M
2022-06-14 70.65 70.65 70.65 70.65 0.0M
2022-06-13 74.00 74.35 74.00 74.35 0.2M
2022-06-10 70.55 70.85 70.55 70.85 0.2M
2022-06-09 67.55 67.55 67.25 67.50 0.3M
2022-06-08 64.15 64.35 64.10 64.35 0.1M
2022-06-07 61.30 61.30 59.00 61.30 0.1M
2022-06-06 58.40 58.40 58.25 58.40 0.2M
2022-06-03 55.65 55.65 54.10 55.65 0.0M
2022-06-02 52.80 53.00 52.80 53.00 0.0M
2022-06-01 50.20 50.50 50.20 50.50 0.0M
2022-05-31 48.10 48.10 48.10 48.10 0.0M
2022-05-30 45.85 45.85 45.85 45.85 0.0M
2022-05-27 39.60 43.70 39.60 43.70 0.0M
2022-05-26 41.65 41.65 41.65 41.65 0.0M
2022-05-25 43.80 43.80 43.80 43.80 0.0M
2022-05-24 46.10 46.10 46.10 46.10 0.0M
2022-05-23 39.85 43.95 39.85 43.95 0.1M
2022-05-20 41.90 41.90 41.90 41.90 0.0M
2022-05-19 44.10 44.10 44.10 44.10 0.0M
2022-05-18 46.40 46.40 46.40 46.40 0.0M
2022-05-17 48.80 48.80 48.80 48.80 0.0M
2022-05-16 51.35 51.35 51.35 51.35 0.0M
2022-05-13 54.05 54.05 54.05 54.05 0.0M
2022-05-12 56.85 56.85 56.85 56.85 0.0M
2022-05-11 59.80 59.80 59.80 59.80 0.0M
2022-05-10 62.90 62.90 62.90 62.90 0.0M
2022-05-09 66.20 66.20 66.20 66.20 0.0M
2022-05-06 69.65 69.65 69.65 69.65 0.0M
2022-05-05 78.70 78.95 73.30 73.30 0.0M
2022-05-04 77.00 77.20 77.00 77.15 0.1M
2022-05-02 70.50 73.55 70.50 73.55 0.1M
2022-04-29 69.75 70.05 69.75 70.05 0.1M
2022-04-28 66.00 66.85 66.00 66.85 0.1M
2022-04-27 63.55 63.70 63.50 63.70 0.1M
2022-04-26 60.50 60.70 60.45 60.70 0.1M
2022-04-25 52.75 58.25 52.75 57.85 0.1M
2022-04-22 55.50 55.50 55.50 55.50 0.0M
2022-04-21 58.40 58.40 52.90 58.40 0.1M
2022-04-20 55.65 55.65 55.65 55.65 0.0M
2022-04-19 53.00 53.00 53.00 53.00 0.0M
2022-04-18 50.50 50.50 46.00 50.50 0.0M
2022-04-13 48.10 48.10 48.00 48.10 0.0M
2022-04-12 44.00 45.85 44.00 45.85 0.0M
2022-04-11 39.60 43.70 39.60 43.70 0.0M
2022-04-08 41.65 41.65 41.65 41.65 0.0M
2022-04-07 43.80 43.80 43.80 43.80 0.0M
2022-04-06 46.10 46.10 46.10 46.10 0.0M
2022-04-05 48.50 48.50 48.50 48.50 0.0M
2022-04-04 54.00 54.00 51.05 51.05 0.0M
2022-04-01 53.80 53.80 53.70 53.70 0.0M
2022-03-31 51.30 51.30 51.25 51.30 0.0M
2022-03-30 48.90 48.90 48.85 48.90 0.0M
2022-03-29 46.45 46.60 46.40 46.60 0.0M
2022-03-28 44.40 44.40 44.20 44.40 0.0M
2022-03-25 42.60 42.60 42.40 42.55 0.0M
2022-03-24 40.60 40.60 39.90 40.60 0.0M
2022-03-23 38.70 38.70 38.70 38.70 0.0M
2022-03-22 36.90 36.90 36.90 36.90 0.0M
2022-03-21 35.15 35.15 35.15 35.15 0.0M
2022-03-17 33.50 33.50 33.50 33.50 0.0M
2022-03-16 31.95 31.95 31.95 31.95 0.0M
2022-03-15 30.45 30.45 30.45 30.45 0.0M
2022-03-04 29.00 29.00 29.00 29.00 0.0M
2022-03-03 27.75 27.75 27.75 27.75 0.0M
2022-03-02 26.45 26.45 26.45 26.45 0.0M
2022-02-28 25.20 25.20 25.20 25.20 0.0M
2022-02-25 24.00 24.00 24.00 24.00 0.0M
2022-02-24 22.87 22.87 22.87 22.87 0.0M
2022-02-23 21.79 21.79 21.79 21.79 0.0M
2022-02-22 20.76 20.76 20.76 20.76 0.0M
2022-02-17 21.85 21.85 21.85 21.85 0.0M
2022-02-15 24.00 24.00 22.99 22.99 0.0M
2022-02-14 24.33 24.33 24.20 24.20 0.0M
2022-02-11 23.18 23.18 23.18 23.18 0.0M
2022-02-10 22.08 22.08 22.08 22.08 0.0M
2022-02-09 21.03 21.03 21.03 21.03 0.0M
2022-02-08 20.03 20.03 20.03 20.03 0.0M
2022-02-07 19.08 19.08 19.08 19.08 0.0M
2022-02-04 18.18 18.18 18.18 18.18 0.0M
2022-02-03 17.32 17.32 17.32 17.32 0.0M
2022-02-02 16.50 16.50 16.50 16.50 0.0M
2022-02-01 15.72 15.72 15.72 15.72 0.0M
2022-01-31 14.28 14.99 14.28 14.98 0.0M
2022-01-28 14.28 14.28 14.28 14.28 0.0M
2022-01-27 13.60 13.60 13.60 13.60 0.0M
2022-01-25 12.96 12.96 12.96 12.96 0.0M
2022-01-24 12.35 12.36 12.35 12.36 0.0M
2022-01-21 13.65 13.65 12.35 12.35 0.0M
2022-01-20 13.65 13.65 13.00 13.00 0.0M
2022-01-19 13.00 13.00 13.00 13.00 0.0M
2022-01-18 12.39 12.39 12.39 12.39 0.0M
2022-01-17 11.80 11.80 11.80 11.80 0.0M
2022-01-14 11.24 11.24 11.24 11.24 0.0M
2022-01-13 10.71 10.71 10.71 10.71 0.0M
2022-01-12 10.37 10.37 10.20 10.20 0.0M
2022-01-11 9.88 9.88 9.88 9.88 0.0M
2022-01-10 9.41 9.41 9.41 9.41 0.0M
2022-01-07 8.97 8.97 8.97 8.97 0.0M
2022-01-06 8.55 8.55 8.55 8.55 0.0M
2022-01-05 8.15 8.15 8.15 8.15 0.0M
2022-01-04 7.77 7.77 7.77 7.77 0.0M
2022-01-03 7.77 7.77 7.77 7.77 0.0M