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
2024-12-31 13.58 13.58 12.46 12.46 0.0M
2024-12-30 13.70 13.70 12.10 12.70 0.0M
2024-12-27 13.70 13.70 12.90 13.27 0.0M
2024-12-26 13.70 13.70 12.86 12.90 0.0M
2024-12-24 13.29 13.29 12.21 12.85 0.0M
2024-12-23 12.40 12.71 11.02 12.09 0.0M
2024-12-20 13.45 13.45 11.51 11.56 0.0M
2024-12-19 12.39 12.98 11.60 12.78 0.0M
2024-12-18 13.65 13.65 12.00 12.08 0.0M
2024-12-17 12.96 12.96 11.00 12.41 0.0M
2024-12-16 11.49 11.90 11.00 11.79 0.0M
2024-12-13 11.80 11.89 10.90 10.91 0.0M
2024-12-12 10.99 10.99 10.78 10.89 0.0M
2024-12-11 11.74 11.74 10.61 10.77 0.0M
2024-12-10 10.88 11.68 10.00 10.93 0.0M
2024-12-09 11.50 11.69 10.58 10.62 0.0M
2024-12-06 12.00 12.00 10.82 11.66 0.0M
2024-12-05 11.27 11.83 10.71 11.70 0.0M
2024-12-04 11.02 11.27 11.02 11.27 0.0M
2024-12-03 11.30 11.30 10.73 11.03 0.0M
2024-12-02 11.24 11.24 10.61 11.24 0.0M
2024-11-29 10.74 11.29 10.46 11.11 0.0M
2024-11-28 10.82 11.29 10.82 11.01 0.0M
2024-11-27 11.46 11.46 10.65 11.38 0.0M
2024-11-26 11.06 11.85 10.76 11.18 0.0M
2024-11-25 11.33 11.33 10.30 11.29 0.0M
2024-11-22 11.52 11.52 10.46 10.84 0.0M
2024-11-21 10.25 10.98 10.25 10.98 0.0M
2024-11-19 11.50 11.50 10.45 10.46 0.0M
2024-11-18 10.70 11.25 10.70 11.00 0.0M
2024-11-14 10.38 10.89 10.00 10.82 0.0M
2024-11-13 9.51 10.42 9.44 10.38 0.0M
2024-11-12 10.27 10.27 9.76 9.93 0.0M
2024-11-11 10.75 11.19 10.25 10.27 0.0M
2024-11-08 11.21 11.21 10.66 10.66 0.0M
2024-11-07 10.89 11.22 10.89 11.22 0.0M
2024-11-06 11.34 11.34 10.40 11.22 0.0M
2024-11-05 11.00 11.02 10.06 10.80 0.0M
2024-11-04 10.48 10.50 10.20 10.50 0.0M
2024-11-01 9.51 10.45 9.51 10.00 0.0M
2024-10-31 9.71 10.19 9.25 9.96 0.0M
2024-10-30 10.18 10.18 9.71 9.71 0.0M
2024-10-29 10.25 10.25 9.70 9.70 0.0M
2024-10-28 10.74 10.74 10.21 10.21 0.0M
2024-10-25 11.80 11.80 10.74 10.74 0.0M
2024-10-24 11.35 11.55 11.30 11.30 0.0M
2024-10-23 11.93 11.93 11.89 11.89 0.0M
2024-10-22 13.10 13.10 12.46 12.51 0.0M
2024-10-21 13.23 13.23 11.97 13.10 0.0M
2024-10-18 11.53 12.60 11.53 12.60 0.0M
2024-10-17 12.00 12.60 11.53 12.06 0.0M
2024-10-16 11.99 12.07 11.60 12.00 0.0M
2024-10-15 10.51 11.50 10.51 11.50 0.0M
2024-10-14 10.56 11.00 10.54 11.00 0.0M
2024-10-11 11.55 11.57 10.54 10.54 0.0M
2024-10-10 10.50 11.02 10.50 11.02 0.0M
2024-10-09 10.60 10.60 9.65 10.50 0.0M
2024-10-08 10.10 10.10 10.10 10.10 0.0M
2024-10-07 10.40 10.99 10.10 10.10 0.0M
2024-10-04 10.60 11.40 10.60 10.61 0.0M
2024-10-03 11.60 11.60 11.03 11.03 0.0M
2024-10-01 12.19 12.78 11.60 11.60 0.0M
2024-09-30 12.24 12.69 12.19 12.19 0.0M
2024-09-27 11.42 12.12 11.42 12.12 0.0M
2024-09-26 12.45 12.45 11.56 11.56 0.0M
2024-09-25 12.78 12.78 12.15 12.16 0.0M
2024-09-24 12.15 12.78 12.15 12.78 0.0M
2024-09-23 11.37 12.18 11.11 12.18 0.0M
2024-09-20 11.60 11.65 10.80 11.60 0.0M
2024-09-19 10.80 11.34 10.26 11.10 0.0M
2024-09-18 11.10 11.10 10.79 10.80 0.0M
2024-09-17 11.93 11.93 11.34 11.35 0.0M
2024-09-16 12.50 12.50 11.93 11.93 0.0M
2024-09-13 13.70 13.70 12.50 12.55 0.0M
2024-09-12 13.25 13.25 13.00 13.15 0.0M
2024-09-11 13.40 13.40 12.73 13.00 0.0M
2024-09-10 14.10 14.10 13.40 13.40 0.0M
2024-09-09 14.65 14.65 13.95 14.10 0.0M
2024-09-06 14.60 15.25 13.87 13.96 0.0M
2024-09-05 14.23 14.90 13.60 14.60 0.0M
2024-09-04 14.96 14.96 14.23 14.23 0.0M
2024-09-03 14.96 14.97 14.50 14.97 0.0M
2024-09-02 14.26 14.26 13.75 14.26 0.0M
2024-08-30 12.95 13.59 12.95 13.59 0.0M
2024-08-29 12.95 12.95 12.52 12.95 0.0M
2024-08-28 12.34 12.34 12.34 12.34 0.0M
2024-08-27 11.50 11.76 11.50 11.76 0.0M
2024-08-26 11.20 11.30 11.20 11.20 0.0M
2024-08-23 10.50 11.02 10.01 10.77 0.0M
2024-08-22 10.50 10.50 10.50 10.50 0.0M
2024-08-21 10.40 10.40 9.88 10.40 0.0M
2024-08-20 9.94 10.40 9.60 10.34 0.0M
2024-08-19 10.65 10.65 9.71 9.94 0.0M
2024-08-16 10.70 11.20 10.21 10.21 0.0M
2024-08-14 11.37 11.50 10.69 10.70 0.0M
2024-08-13 11.30 11.30 10.41 11.25 0.0M
2024-08-12 11.00 11.48 10.45 10.95 0.0M
2024-08-09 11.50 11.80 11.00 11.00 0.0M
2024-08-08 11.90 11.90 10.80 11.51 0.0M
2024-08-07 11.34 11.34 11.33 11.34 0.0M
2024-08-06 10.08 10.80 10.08 10.80 0.0M
2024-08-05 10.29 10.29 9.80 10.29 0.0M
2024-08-02 9.80 9.80 9.80 9.80 0.0M
2024-08-01 9.60 9.61 9.60 9.61 0.0M
2024-07-31 9.41 9.61 9.41 9.61 0.0M
2024-07-30 9.60 9.71 9.60 9.60 0.0M
2024-07-29 9.52 9.52 9.52 9.52 0.0M
2024-07-26 9.90 10.09 9.71 9.71 0.0M
2024-07-25 9.85 10.05 9.85 9.90 0.0M
2024-07-24 9.85 10.05 9.85 10.05 0.0M
2024-07-23 10.05 10.05 10.05 10.05 0.0M
2024-07-22 10.25 10.25 10.25 10.25 0.0M
2024-07-19 10.45 10.45 10.45 10.45 0.0M
2024-07-18 10.61 10.70 10.61 10.61 0.0M
2024-07-16 10.82 10.82 10.82 10.82 0.0M
2024-07-15 10.62 11.04 10.62 11.04 0.0M
2024-07-12 10.83 10.83 10.83 10.83 0.0M
2024-07-11 11.05 11.05 11.05 11.05 0.0M
2024-07-10 11.50 11.50 11.27 11.27 0.0M
2024-07-09 11.72 11.72 11.50 11.50 0.0M
2024-07-08 12.00 12.00 11.72 11.72 0.0M
2024-07-05 11.80 12.00 11.57 11.95 0.0M
2024-07-04 12.00 12.00 11.80 11.80 0.0M
2024-07-03 11.65 11.80 11.55 11.80 0.0M
2024-07-02 11.45 11.65 11.25 11.65 0.0M
2024-07-01 11.50 11.80 11.40 11.44 0.0M
2024-06-28 11.95 11.95 11.50 11.57 0.0M
2024-06-27 11.68 11.68 11.25 11.66 0.0M
2024-06-26 10.95 11.13 10.40 11.13 0.0M
2024-06-25 10.89 10.90 9.90 10.60 0.0M
2024-06-24 9.73 10.39 9.50 10.39 0.0M
2024-06-21 9.81 10.30 9.60 9.90 0.0M
2024-06-20 10.12 10.12 9.80 9.81 0.0M
2024-06-19 10.09 10.12 9.72 10.12 0.0M
2024-06-18 10.09 10.50 10.09 10.12 0.0M
2024-06-14 10.56 10.85 10.25 10.30 0.0M
2024-06-13 10.90 10.90 10.48 10.56 0.0M
2024-06-12 11.30 11.60 10.65 10.98 0.0M
2024-06-11 11.10 11.33 11.10 11.11 0.0M
2024-06-10 10.69 10.80 10.65 10.80 0.0M
2024-06-07 10.50 11.00 10.10 10.29 0.0M
2024-06-06 10.22 11.20 10.16 10.50 0.0M
2024-06-05 10.75 10.75 10.22 10.69 0.0M
2024-06-04 11.00 11.00 10.75 10.75 0.0M
2024-06-03 10.63 11.35 10.62 11.31 0.0M
2024-05-31 10.40 11.40 10.36 11.16 0.0M
2024-05-30 10.90 10.90 10.80 10.90 0.0M
2024-05-29 10.98 10.98 10.90 10.91 0.0M
2024-05-28 11.00 11.05 10.66 10.98 0.0M
2024-05-27 10.76 11.10 10.65 10.65 0.0M
2024-05-24 11.38 11.94 10.82 11.10 0.0M
2024-05-23 11.90 11.90 11.38 11.38 0.0M
2024-05-22 11.60 12.18 11.50 11.97 0.0M
2024-05-21 11.44 12.00 11.44 11.60 0.0M
2024-05-18 10.90 11.44 10.90 11.44 0.0M
2024-05-17 10.51 11.03 10.12 10.90 0.0M
2024-05-16 10.80 11.00 10.32 10.51 0.0M
2024-05-15 10.55 11.40 10.55 10.57 0.0M
2024-05-14 10.94 11.11 10.55 10.97 0.0M
2024-05-13 10.21 10.94 10.16 10.92 0.0M
2024-05-10 10.16 10.63 10.16 10.42 0.0M
2024-05-09 10.92 10.92 10.01 10.64 0.0M
2024-05-08 9.67 10.50 9.67 10.50 0.0M
2024-05-07 10.58 10.58 10.07 10.10 0.0M
2024-05-06 10.76 11.39 10.58 10.60 0.0M
2024-05-03 11.15 11.40 11.13 11.13 0.0M
2024-05-02 12.17 12.17 11.71 11.71 0.0M
2024-04-30 12.22 12.55 12.11 12.32 0.0M
2024-04-29 12.18 12.60 12.18 12.60 0.0M
2024-04-26 11.37 12.18 11.12 12.16 0.0M
2024-04-25 11.00 11.92 11.00 11.60 0.0M
2024-04-24 10.90 11.44 10.90 11.44 0.0M
2024-04-23 11.20 11.20 10.90 10.90 0.0M
2024-04-22 10.86 11.50 10.86 11.01 0.0M
2024-04-19 11.99 12.05 11.05 11.30 0.0M
2024-04-18 12.15 12.16 11.50 11.50 0.0M
2024-04-16 11.70 11.82 11.59 11.59 0.0M
2024-04-15 12.21 12.21 11.59 12.19 0.0M
2024-04-12 12.00 12.35 11.42 12.20 0.0M
2024-04-10 12.05 12.05 11.51 12.02 0.0M
2024-04-09 12.07 12.07 11.40 11.90 0.0M
2024-04-08 11.46 11.84 10.89 11.51 0.0M
2024-04-05 10.92 11.46 10.92 11.46 0.0M
2024-04-04 10.26 11.24 10.26 10.92 0.0M
2024-04-03 10.69 10.71 10.24 10.71 0.0M
2024-04-02 10.60 10.70 10.16 10.20 0.0M
2024-04-01 10.20 10.50 9.91 10.21 0.0M
2024-03-28 10.41 10.41 9.43 10.20 0.0M
2024-03-26 9.30 9.92 9.30 9.92 0.0M
2024-03-18 9.04 9.49 9.04 9.45 0.0M
2024-03-11 8.44 9.04 8.18 9.04 0.0M
2024-03-04 8.15 8.61 8.15 8.61 0.0M
2024-02-26 7.90 8.45 7.65 8.20 0.0M
2024-02-19 7.52 8.05 7.52 8.05 0.0M
2024-02-12 7.43 7.80 7.06 7.67 0.0M
2024-02-05 6.94 7.43 6.73 7.43 0.0M
2024-01-29 6.77 7.10 6.44 7.08 0.0M
2024-01-23 7.12 7.12 6.77 6.77 0.0M
2024-01-15 7.20 7.86 7.12 7.12 0.0M
2024-01-08 7.72 7.88 7.49 7.49 0.0M
2024-01-01 7.88 7.88 7.88 7.88 0.0M