HIM Teknoforge Ltd (HMTE)

HMTE
🏛️ Inde →
211.70
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 93.95 94.00 90.30 91.35 0.0M
2022-12-29 94.80 94.80 91.55 92.05 0.0M
2022-12-28 90.50 95.05 90.45 92.90 0.0M
2022-12-27 90.40 90.40 89.00 90.30 0.0M
2022-12-26 89.05 96.20 85.00 88.85 0.0M
2022-12-23 92.00 92.00 85.10 85.75 0.0M
2022-12-22 95.80 95.80 90.40 92.05 0.0M
2022-12-21 98.85 98.85 95.05 95.10 0.0M
2022-12-20 97.00 97.35 95.20 96.65 0.0M
2022-12-19 99.75 99.75 97.75 98.00 0.0M
2022-12-16 98.05 98.90 97.25 98.05 0.0M
2022-12-15 97.80 99.95 97.30 99.00 0.0M
2022-12-14 99.80 99.80 97.55 98.00 0.0M
2022-12-13 97.30 99.40 97.10 98.00 0.0M
2022-12-12 99.00 99.00 97.00 98.05 0.0M
2022-12-09 97.35 99.85 97.00 99.05 0.0M
2022-12-08 98.25 99.80 97.10 97.35 0.0M
2022-12-07 96.25 98.90 96.25 98.25 0.0M
2022-12-06 99.30 100.00 98.25 98.35 0.0M
2022-12-05 98.55 100.00 98.00 99.85 0.0M
2022-12-02 98.60 99.80 98.55 98.65 0.0M
2022-12-01 100.00 101.45 98.20 98.40 0.0M
2022-11-30 101.90 102.90 98.80 99.95 0.0M
2022-11-29 102.75 103.00 98.10 98.75 0.0M
2022-11-28 97.00 100.75 97.00 99.95 0.0M
2022-11-25 99.70 99.70 96.50 98.80 0.0M
2022-11-24 99.95 101.00 97.20 98.40 0.0M
2022-11-23 98.85 99.50 97.10 99.40 0.0M
2022-11-22 97.75 98.35 95.90 97.95 0.0M
2022-11-21 96.70 100.90 95.50 97.35 0.0M
2022-11-18 100.00 100.00 97.05 98.00 0.0M
2022-11-17 100.00 102.20 99.00 99.90 0.0M
2022-11-16 100.60 102.80 100.25 101.15 0.0M
2022-11-15 102.20 104.80 99.00 100.10 0.0M
2022-11-14 105.00 105.05 101.15 102.20 0.0M
2022-11-11 102.50 109.85 102.30 103.95 0.0M
2022-11-10 101.50 103.95 99.55 102.05 0.0M
2022-11-09 95.90 106.80 95.70 100.45 0.1M
2022-11-07 92.30 98.00 92.30 93.85 0.0M
2022-11-04 92.40 95.00 92.40 94.55 0.0M
2022-11-03 95.00 95.30 93.85 94.00 0.0M
2022-11-02 94.70 95.00 92.30 94.50 0.0M
2022-11-01 93.35 93.95 92.00 92.50 0.0M
2022-10-31 91.00 96.00 91.00 93.35 0.0M
2022-10-28 95.95 96.05 92.00 92.70 0.0M
2022-10-27 99.95 101.90 93.05 95.20 0.0M
2022-10-25 96.90 96.90 86.55 95.25 0.0M
2022-10-24 90.00 90.25 88.50 89.20 0.0M
2022-10-21 91.00 92.80 88.00 88.60 0.0M
2022-10-20 88.10 90.50 88.10 90.50 0.0M
2022-10-19 91.95 92.00 83.25 90.50 0.0M
2022-10-18 88.00 90.50 87.55 90.00 0.0M
2022-10-17 89.00 89.00 87.00 87.35 0.0M
2022-10-14 87.50 90.65 87.50 88.10 0.0M
2022-10-13 89.00 91.25 87.00 87.50 0.0M
2022-10-12 89.10 91.90 88.05 90.40 0.0M
2022-10-11 95.75 95.80 88.05 89.50 0.0M
2022-10-10 91.30 91.30 87.15 88.30 0.0M
2022-10-07 91.30 91.35 88.20 89.90 0.0M
2022-10-06 89.70 91.95 88.50 89.00 0.0M
2022-10-04 89.30 89.90 89.10 89.10 0.0M
2022-10-03 88.05 90.90 88.05 89.00 0.0M
2022-09-30 90.00 90.40 87.50 88.05 0.0M
2022-09-29 90.90 90.90 88.10 89.80 0.0M
2022-09-28 85.25 90.25 85.25 87.00 0.0M
2022-09-27 93.00 93.00 86.10 87.60 0.0M
2022-09-26 91.20 93.25 88.40 89.55 0.0M
2022-09-23 92.75 95.40 92.50 92.50 0.0M
2022-09-22 92.00 96.80 92.00 95.50 0.0M
2022-09-21 93.20 97.40 92.10 93.70 0.0M
2022-09-20 96.85 96.85 94.70 94.95 0.0M
2022-09-19 95.10 95.10 92.00 94.00 0.0M
2022-09-16 92.15 96.00 92.15 95.05 0.0M
2022-09-15 94.10 96.45 93.00 94.25 0.0M
2022-09-14 95.90 96.00 93.00 95.90 0.0M
2022-09-13 91.00 96.80 89.55 96.45 0.0M
2022-09-12 92.00 92.50 90.00 92.40 0.0M
2022-09-09 90.45 91.85 88.10 90.95 0.0M
2022-09-08 91.50 91.50 87.80 88.70 0.0M
2022-09-07 89.05 91.00 89.05 89.80 0.0M
2022-09-06 92.00 92.00 87.35 88.50 0.0M
2022-09-05 90.00 92.00 89.50 90.00 0.0M
2022-09-02 93.65 93.65 89.30 89.35 0.0M
2022-09-01 89.90 91.85 88.40 89.90 0.0M
2022-08-30 88.00 93.50 87.25 89.95 0.0M
2022-08-29 90.80 90.80 88.10 89.00 0.0M
2022-08-26 96.00 96.00 91.50 92.00 0.0M
2022-08-25 88.00 95.00 88.00 91.70 0.0M
2022-08-24 88.40 90.70 87.95 89.15 0.0M
2022-08-23 97.50 97.50 82.60 89.40 0.0M
2022-08-22 93.00 93.00 87.55 88.90 0.0M
2022-08-19 88.95 95.00 88.95 93.00 0.0M
2022-08-18 86.95 88.80 84.40 88.10 0.0M
2022-08-17 86.00 87.95 84.00 85.00 0.0M
2022-08-16 85.00 87.25 84.05 84.85 0.0M
2022-08-12 87.25 87.25 83.35 84.75 0.0M
2022-08-11 84.30 88.00 84.30 86.45 0.0M
2022-08-10 86.00 88.40 84.50 84.95 0.0M
2022-08-08 85.50 86.85 84.10 84.30 0.0M
2022-08-05 85.05 87.75 84.60 85.35 0.0M
2022-08-04 88.30 88.40 84.50 84.65 0.0M
2022-08-03 85.05 88.00 85.00 87.25 0.0M
2022-08-02 90.25 90.25 84.50 85.00 0.0M
2022-08-01 85.00 93.70 84.00 88.95 0.0M
2022-07-29 84.90 84.90 83.00 84.30 0.0M
2022-07-28 80.00 84.00 80.00 82.00 0.0M
2022-07-27 81.70 81.70 79.50 80.95 0.0M
2022-07-26 83.00 83.00 80.00 80.05 0.0M
2022-07-25 80.50 82.00 78.15 80.75 0.0M
2022-07-22 83.70 83.70 78.55 79.00 0.0M
2022-07-21 82.00 83.90 80.60 81.55 0.0M
2022-07-20 80.90 82.50 79.85 80.20 0.0M
2022-07-19 80.70 80.70 76.45 79.70 0.0M
2022-07-18 77.00 79.45 75.65 77.45 0.0M
2022-07-15 83.80 83.80 75.20 77.00 0.0M
2022-07-14 77.80 79.70 75.00 77.00 0.0M
2022-07-13 82.25 82.30 73.00 77.80 0.0M
2022-07-12 87.35 87.35 81.90 83.90 0.0M
2022-07-11 81.25 84.50 81.25 84.50 0.0M
2022-07-08 82.25 85.90 80.25 82.65 0.0M
2022-07-07 86.00 88.00 83.00 84.25 0.0M
2022-07-06 84.90 84.90 81.15 83.40 0.0M
2022-07-05 88.00 89.95 83.00 84.00 0.0M
2022-07-04 82.50 88.00 78.00 86.30 0.0M
2022-07-01 81.00 81.00 79.00 80.95 0.0M
2022-06-30 84.50 84.50 80.00 81.65 0.0M
2022-06-29 80.00 80.70 78.00 78.60 0.0M
2022-06-28 80.70 80.70 78.00 79.65 0.0M
2022-06-27 79.90 81.00 75.80 79.25 0.0M
2022-06-24 76.65 79.30 74.60 77.80 0.0M
2022-06-23 76.00 77.15 76.00 76.60 0.0M
2022-06-22 71.00 75.00 71.00 73.45 0.0M
2022-06-21 71.60 73.00 69.15 71.95 0.0M
2022-06-20 76.40 77.00 68.00 68.55 0.0M
2022-06-17 80.00 80.00 76.40 76.40 0.0M
2022-06-16 82.10 85.00 79.00 79.25 0.0M
2022-06-15 85.40 85.40 82.45 83.40 0.0M
2022-06-14 87.25 88.90 82.00 82.95 0.0M
2022-06-13 88.15 89.65 86.20 88.50 0.0M
2022-06-10 88.65 90.00 88.65 89.00 0.0M
2022-06-09 90.90 91.30 88.90 89.05 0.0M
2022-06-08 93.60 93.65 89.00 89.90 0.0M
2022-06-07 94.00 96.45 88.75 90.45 0.0M
2022-06-06 94.00 94.05 94.00 94.00 0.0M
2022-06-03 95.00 95.00 92.05 92.85 0.0M
2022-06-02 93.05 95.00 93.05 94.95 0.0M
2022-06-01 95.00 95.00 94.00 94.50 0.0M
2022-05-31 97.85 97.85 94.10 95.95 0.0M
2022-05-30 94.55 97.65 92.25 95.80 0.0M
2022-05-27 89.05 94.55 89.05 94.00 0.0M
2022-05-26 92.00 92.00 85.00 86.55 0.0M
2022-05-25 90.80 98.50 88.00 89.00 0.0M
2022-05-24 94.10 96.00 89.50 89.95 0.0M
2022-05-23 101.00 101.00 94.00 94.95 0.0M
2022-05-20 104.60 104.60 97.15 98.75 0.0M
2022-05-19 98.90 99.50 96.55 97.10 0.0M
2022-05-18 97.40 100.00 96.25 98.15 0.0M
2022-05-17 91.50 100.00 91.40 98.30 0.0M
2022-05-16 95.25 97.60 90.00 90.95 0.0M
2022-05-13 99.80 101.90 95.00 95.05 0.0M
2022-05-12 93.75 94.00 93.75 93.80 0.0M
2022-05-11 100.60 100.60 92.10 95.90 0.0M
2022-05-10 100.60 102.00 96.45 98.60 0.0M
2022-05-09 100.70 100.70 97.15 99.10 0.0M
2022-05-06 97.90 102.00 96.65 100.75 0.0M
2022-05-05 103.00 103.20 100.25 100.95 0.0M
2022-05-04 104.80 105.00 100.05 100.10 0.0M
2022-05-02 101.70 107.40 99.50 100.90 0.0M
2022-04-29 102.10 104.75 101.25 101.90 0.0M
2022-04-28 104.95 104.95 103.10 104.00 0.0M
2022-04-27 100.65 105.00 100.65 102.30 0.0M
2022-04-26 103.00 113.70 103.00 103.45 0.0M
2022-04-25 114.40 114.40 103.20 103.50 0.0M
2022-04-22 103.00 105.00 102.00 104.10 0.0M
2022-04-21 108.70 108.70 104.60 105.35 0.0M
2022-04-20 106.00 106.00 103.40 104.60 0.0M
2022-04-19 108.15 108.15 105.00 105.55 0.0M
2022-04-18 109.00 114.90 103.05 108.30 0.0M
2022-04-13 105.25 108.10 105.25 106.25 0.0M
2022-04-12 106.10 108.00 105.60 107.00 0.0M
2022-04-11 104.70 108.55 103.50 107.70 0.0M
2022-04-08 109.70 109.70 104.65 107.25 0.0M
2022-04-07 109.30 111.95 103.50 105.60 0.0M
2022-04-06 105.05 109.55 103.05 109.30 0.0M
2022-04-05 99.75 108.80 99.75 107.30 0.0M
2022-04-04 95.00 99.75 95.00 99.65 0.0M
2022-04-01 94.50 95.00 92.00 95.00 0.0M
2022-03-31 92.70 92.70 89.30 90.75 0.0M
2022-03-30 95.50 95.50 89.95 91.95 0.0M
2022-03-29 93.60 96.20 90.10 92.55 0.0M
2022-03-28 104.85 104.85 93.00 93.40 0.0M
2022-03-25 100.00 101.70 97.50 98.20 0.0M
2022-03-24 100.00 101.30 95.55 99.80 0.0M
2022-03-23 100.20 103.15 99.50 101.75 0.0M
2022-03-22 100.20 104.70 98.30 100.20 0.0M
2022-03-21 103.00 104.40 99.95 100.35 0.0M
2022-03-17 106.50 106.50 103.10 104.80 0.0M
2022-03-16 104.75 105.00 103.25 103.50 0.0M
2022-03-15 105.30 105.30 97.05 99.85 0.0M
2022-03-14 100.50 106.75 100.25 102.00 0.0M
2022-03-11 103.50 105.50 102.35 103.20 0.0M
2022-03-10 104.00 108.85 103.60 104.85 0.0M
2022-03-09 105.50 105.50 100.15 101.15 0.0M
2022-03-08 104.50 106.75 100.00 105.40 0.0M
2022-03-07 103.70 104.90 95.60 98.90 0.0M
2022-03-04 109.00 112.35 106.50 107.00 0.0M
2022-03-03 114.00 115.00 111.00 112.35 0.0M
2022-03-02 100.00 113.60 100.00 110.95 0.0M
2022-02-28 95.00 103.00 93.00 97.45 0.0M
2022-02-25 98.00 99.90 93.20 96.50 0.0M
2022-02-24 100.00 102.00 92.00 93.10 0.0M
2022-02-23 105.95 105.95 99.55 103.00 0.0M
2022-02-22 101.60 102.00 96.10 100.35 0.0M
2022-02-21 102.10 104.45 101.00 101.95 0.0M
2022-02-18 111.00 113.50 100.00 104.10 0.0M
2022-02-17 114.15 118.00 113.10 113.25 0.0M
2022-02-16 122.85 122.85 113.20 114.75 0.0M
2022-02-15 115.10 122.00 113.60 117.05 0.0M
2022-02-14 111.00 119.90 111.00 114.30 0.0M
2022-02-11 132.95 132.95 123.25 126.45 0.0M
2022-02-10 136.00 138.70 128.10 130.60 0.0M
2022-02-09 139.45 139.45 135.00 135.65 0.0M
2022-02-08 140.00 140.00 133.20 134.80 0.0M
2022-02-07 141.50 142.95 137.00 140.25 0.0M
2022-02-04 144.90 144.90 140.55 141.10 0.0M
2022-02-03 148.00 151.90 140.55 144.70 0.0M
2022-02-02 136.90 149.70 136.90 145.00 0.0M
2022-02-01 135.30 138.95 135.25 137.00 0.0M
2022-01-31 139.50 140.50 134.00 135.90 0.0M
2022-01-28 137.35 146.00 136.10 137.55 0.0M
2022-01-27 141.90 141.90 134.10 137.35 0.0M
2022-01-25 128.25 139.50 127.00 137.60 0.0M
2022-01-24 141.00 143.30 131.90 134.05 0.0M
2022-01-21 144.00 146.00 135.20 138.10 0.0M
2022-01-20 146.90 152.00 141.00 143.00 0.0M
2022-01-19 143.20 146.80 139.35 144.05 0.0M
2022-01-18 152.00 153.00 145.10 147.25 0.0M
2022-01-17 154.00 155.00 145.00 152.45 0.0M
2022-01-14 150.20 151.85 145.00 148.80 0.0M
2022-01-13 161.40 164.65 147.30 150.20 0.1M
2022-01-12 144.80 161.80 140.25 159.00 0.2M
2022-01-11 140.80 149.00 136.00 141.05 0.1M
2022-01-10 124.00 143.80 124.00 137.25 0.2M
2022-01-07 125.00 127.85 124.00 124.35 0.0M
2022-01-06 127.00 127.00 124.00 124.90 0.0M
2022-01-05 136.80 136.80 122.00 125.00 0.1M
2022-01-04 123.95 127.00 123.00 124.15 0.0M
2022-01-03 123.80 124.90 119.05 123.60 0.0M