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
2023-12-26 7.95 8.11 7.35 7.51 0.0M
2023-12-18 7.25 7.78 7.04 7.73 0.0M
2023-12-11 7.63 7.63 7.41 7.41 0.0M
2023-12-04 7.45 7.98 7.22 7.79 0.0M
2023-11-28 7.24 7.60 6.89 7.60 0.0M
2023-11-20 6.76 7.24 6.76 7.24 0.0M
2023-11-13 6.58 6.90 6.57 6.90 0.0M
2023-11-06 6.14 6.58 6.00 6.58 0.0M
2023-10-30 5.90 6.27 5.88 6.27 0.0M
2023-10-23 5.90 6.09 5.90 5.98 0.0M
2023-10-16 6.53 6.53 6.21 6.21 0.0M
2023-10-09 6.54 6.54 6.22 6.53 0.0M
2023-10-03 6.58 6.58 5.97 6.54 0.0M
2023-09-25 6.54 6.93 6.27 6.28 0.0M
2023-09-18 6.85 6.85 6.51 6.60 0.0M
2023-09-11 6.58 6.85 6.58 6.85 0.0M
2023-09-04 6.15 6.77 6.13 6.53 0.0M
2023-08-28 6.45 6.45 6.45 6.45 0.0M
2023-08-21 5.86 6.15 5.57 6.15 0.0M
2023-08-14 6.04 6.05 5.86 5.86 0.0M
2023-08-07 5.90 6.17 5.87 6.16 0.0M
2023-07-31 6.01 6.58 5.96 6.17 0.0M
2023-07-24 5.98 6.60 5.98 6.27 0.0M
2023-07-17 6.19 6.83 6.19 6.29 0.0M
2023-07-10 6.85 6.85 6.51 6.51 0.0M
2023-07-03 6.85 6.85 6.85 6.85 0.0M
2023-06-26 7.21 7.21 7.21 7.21 0.0M
2023-06-19 7.58 7.58 7.58 7.58 0.0M
2023-06-12 7.97 7.97 7.97 7.97 0.0M
2023-06-05 8.75 8.75 8.38 8.38 0.0M
2023-05-29 8.82 8.82 8.82 8.82 0.0M
2023-05-22 9.28 9.28 9.28 9.28 0.0M
2023-05-16 8.85 9.77 8.85 9.76 0.0M
2023-05-15 9.59 9.59 9.31 9.31 0.0M
2023-05-12 10.24 10.24 9.80 9.80 0.0M
2023-05-11 9.76 10.24 9.76 10.24 0.0M
2023-05-10 9.65 9.76 9.65 9.76 0.0M
2023-05-09 9.23 9.30 9.23 9.30 0.0M
2023-05-08 9.20 9.23 8.80 9.23 0.0M
2023-05-05 8.90 8.90 8.80 8.80 0.0M
2023-05-04 8.08 8.48 8.08 8.48 0.0M
2023-05-03 8.05 8.88 8.05 8.08 0.0M
2023-05-02 8.90 8.90 8.47 8.47 0.0M
2023-04-28 8.51 8.90 8.15 8.90 0.0M
2023-04-27 8.51 8.52 8.51 8.51 0.0M
2023-04-26 8.21 8.97 8.21 8.94 0.0M
2023-04-25 8.20 8.59 7.81 8.55 0.0M
2023-04-24 8.20 8.20 8.20 8.20 0.0M
2023-04-21 8.90 8.90 8.63 8.63 0.0M
2023-04-20 8.90 8.90 8.75 8.90 0.0M
2023-04-19 9.10 9.10 9.00 9.00 0.0M
2023-04-18 9.10 9.10 9.10 9.10 0.0M
2023-04-17 9.65 9.65 9.10 9.10 0.0M
2023-04-13 11.46 11.46 9.38 9.67 0.0M
2023-04-12 10.33 10.42 10.33 10.42 0.0M
2023-04-11 9.48 9.48 9.48 9.48 0.0M
2023-04-10 8.62 8.62 8.62 8.62 0.0M
2023-04-06 8.21 8.21 8.21 8.21 0.0M
2023-04-05 7.82 7.82 7.80 7.82 0.0M
2023-04-03 7.30 7.45 7.25 7.45 0.0M
2023-03-31 6.95 7.54 6.95 7.10 0.0M
2023-03-29 6.80 7.20 6.63 7.20 0.0M
2023-03-28 7.30 7.40 6.90 6.93 0.0M
2023-03-27 7.20 7.40 7.07 7.12 0.0M
2023-03-24 7.60 7.60 7.02 7.44 0.0M
2023-03-23 7.38 7.38 6.90 7.29 0.0M
2023-03-22 7.25 7.73 7.04 7.05 0.0M
2023-03-21 7.56 7.56 6.84 7.41 0.0M
2023-03-20 7.53 7.69 7.16 7.20 0.0M
2023-03-17 7.90 7.90 7.51 7.53 0.0M
2023-03-16 8.04 8.04 7.30 7.90 0.0M
2023-03-15 8.00 8.00 7.65 7.67 0.0M
2023-03-14 8.10 8.10 7.80 8.04 0.0M
2023-03-13 8.10 8.65 8.07 8.12 0.0M
2023-03-10 8.50 8.59 8.05 8.46 0.0M
2023-03-09 8.43 8.75 8.05 8.40 0.0M
2023-03-08 9.00 9.00 8.32 8.43 0.0M
2023-03-06 9.37 9.37 8.57 8.75 0.0M
2023-03-03 8.60 9.00 8.40 8.97 0.0M
2023-03-02 8.60 8.60 8.20 8.58 0.0M
2023-03-01 8.28 8.28 7.88 8.20 0.0M
2023-02-28 8.70 8.70 8.27 8.28 0.0M
2023-02-27 9.00 9.00 8.60 8.70 0.0M
2023-02-24 9.10 9.10 8.70 9.00 0.0M
2023-02-23 9.05 9.60 9.05 9.10 0.0M
2023-02-22 9.27 9.70 9.01 9.20 0.0M
2023-02-21 9.48 9.48 9.10 9.27 0.0M
2023-02-20 8.69 9.30 8.69 9.05 0.0M
2023-02-17 9.24 9.86 9.06 9.09 0.0M
2023-02-16 9.61 9.99 9.41 9.53 0.0M
2023-02-15 9.15 10.00 9.15 9.61 0.0M
2023-02-14 9.98 9.98 9.14 9.60 0.0M
2023-02-13 9.93 10.37 9.51 9.62 0.0M
2023-02-10 9.70 10.64 9.70 9.93 0.0M
2023-02-09 10.24 10.47 9.68 10.17 0.0M
2023-02-08 10.34 10.34 9.43 10.18 0.0M
2023-02-07 9.83 9.86 8.95 9.86 0.0M
2023-02-06 9.18 9.83 8.91 9.40 0.0M
2023-02-03 9.86 10.35 9.37 9.37 0.0M
2023-02-02 10.88 10.88 9.86 9.86 0.0M
2023-02-01 10.35 10.37 10.00 10.37 0.0M
2023-01-31 9.70 9.88 9.41 9.88 0.0M
2023-01-30 9.41 10.38 9.41 9.41 0.0M
2023-01-27 10.90 10.90 9.90 9.90 0.0M
2023-01-25 10.21 10.60 10.18 10.42 0.0M
2023-01-24 11.83 11.83 10.71 10.71 0.1M
2023-01-23 11.27 11.27 11.27 11.27 0.0M
2023-01-20 10.74 10.74 10.74 10.74 0.0M
2023-01-19 10.14 10.23 10.14 10.23 0.0M
2023-01-18 9.60 9.75 9.59 9.75 0.0M
2023-01-17 9.27 9.29 8.43 9.29 0.1M
2023-01-16 8.85 8.85 8.58 8.85 0.1M
2023-01-13 8.43 8.43 8.40 8.43 0.1M
2023-01-12 8.00 8.03 8.00 8.03 0.0M
2023-01-11 6.93 7.65 6.93 7.65 0.1M
2023-01-10 7.29 7.29 7.29 7.29 0.0M
2023-01-09 7.67 8.00 7.67 7.67 0.0M
2023-01-06 8.89 8.91 8.07 8.07 0.3M
2023-01-05 9.15 9.15 8.49 8.49 0.0M
2023-01-04 8.93 9.70 8.93 8.93 0.0M
2023-01-03 10.37 10.37 9.39 9.40 0.1M
2023-01-02 10.76 10.76 9.74 9.88 0.1M