HIM Teknoforge Ltd (HMTE)

HMTE
🏛️ Inde →
204.15
Dernière Mise à Jour: 2025-09-29
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
2023-12-29 183.00 188.50 180.00 182.10 0.0M
2023-12-28 184.95 185.00 180.50 181.00 0.0M
2023-12-27 169.50 177.75 168.05 177.75 0.0M
2023-12-26 168.90 171.95 166.15 169.30 0.0M
2023-12-22 171.30 173.35 166.50 169.85 0.0M
2023-12-21 166.00 173.85 160.55 171.95 0.0M
2023-12-20 175.00 177.50 166.70 167.70 0.1M
2023-12-19 179.95 179.95 175.00 175.45 0.0M
2023-12-18 179.00 182.95 173.80 179.45 0.0M
2023-12-15 178.70 184.40 174.20 178.75 0.0M
2023-12-14 186.65 188.90 180.00 181.50 0.0M
2023-12-13 185.50 191.95 181.35 187.15 0.0M
2023-12-12 185.00 190.00 178.65 188.60 0.0M
2023-12-11 197.00 197.00 183.60 184.85 0.1M
2023-12-08 195.25 198.50 185.00 193.25 0.1M
2023-12-07 197.00 200.00 189.75 194.70 0.0M
2023-12-06 206.90 211.95 189.00 199.60 0.3M
2023-12-05 199.80 209.10 195.95 206.25 0.6M
2023-12-04 177.00 190.10 166.60 190.10 0.2M
2023-12-01 179.10 188.65 167.70 172.85 0.6M
2023-11-30 174.00 176.00 161.00 176.00 1.1M
2023-11-29 124.90 146.70 103.50 146.70 2.2M
2023-11-28 128.20 132.90 110.00 122.25 0.1M
2023-11-24 123.80 129.50 122.20 127.90 0.1M
2023-11-23 116.00 122.65 116.00 121.50 0.1M
2023-11-22 118.90 118.90 115.50 116.35 0.0M
2023-11-21 108.30 118.70 108.00 117.15 0.1M
2023-11-20 111.30 118.95 102.00 105.00 0.4M
2023-11-17 114.00 115.00 108.95 110.35 0.1M
2023-11-16 118.10 118.90 113.00 114.65 0.0M
2023-11-15 122.00 122.00 115.75 118.15 0.1M
2023-11-13 120.85 122.70 117.05 121.80 0.0M
2023-11-12 120.90 122.85 119.05 119.05 0.0M
2023-11-10 118.00 119.40 117.00 118.20 0.0M
2023-11-09 115.35 118.00 113.10 115.40 0.0M
2023-11-08 117.50 120.00 116.00 118.95 0.0M
2023-11-07 118.00 121.00 118.00 120.70 0.0M
2023-11-06 119.00 119.50 115.75 117.45 0.0M
2023-11-03 115.00 117.70 115.00 117.50 0.0M
2023-11-02 111.50 116.95 111.50 115.30 0.0M
2023-11-01 111.85 117.90 111.85 114.45 0.0M
2023-10-31 112.75 118.90 112.75 115.00 0.0M
2023-10-30 113.75 119.00 110.15 114.30 0.0M
2023-10-27 111.00 113.75 109.10 113.75 0.0M
2023-10-26 112.15 112.15 108.00 108.40 0.0M
2023-10-25 112.75 114.90 108.60 112.15 0.0M
2023-10-23 117.50 117.50 114.00 114.00 0.0M
2023-10-20 120.00 122.00 117.45 119.95 0.0M
2023-10-19 120.00 120.00 118.15 120.00 0.0M
2023-10-18 124.00 125.55 120.60 122.10 0.0M
2023-10-17 123.30 124.80 120.00 122.15 0.0M
2023-10-16 118.70 121.85 116.20 121.15 0.0M
2023-10-13 119.60 119.60 115.50 117.05 0.0M
2023-10-12 118.90 118.90 114.75 117.85 0.0M
2023-10-11 114.95 117.00 112.50 114.45 0.0M
2023-10-10 118.10 118.10 113.50 113.70 0.0M
2023-10-09 112.50 116.00 112.25 115.90 0.0M
2023-10-06 119.00 119.50 116.00 116.55 0.0M
2023-10-05 118.00 119.70 114.60 116.05 0.0M
2023-10-04 117.90 118.35 113.05 117.25 0.0M
2023-10-03 112.40 115.00 109.60 114.65 0.0M
2023-09-29 111.30 114.25 110.15 112.65 0.0M
2023-09-28 111.95 111.95 109.20 111.30 0.0M
2023-09-27 112.40 112.45 108.55 109.40 0.0M
2023-09-26 112.45 113.00 109.00 110.70 0.0M
2023-09-25 112.45 112.45 108.55 110.80 0.0M
2023-09-22 111.00 113.00 109.15 110.05 0.0M
2023-09-21 112.50 114.50 107.40 111.15 0.0M
2023-09-20 108.30 112.40 108.00 112.30 0.0M
2023-09-18 110.00 113.55 106.40 110.05 0.0M
2023-09-15 115.35 116.85 107.50 112.00 0.0M
2023-09-14 117.80 117.80 112.00 112.90 0.0M
2023-09-13 116.00 119.75 110.30 115.15 0.0M
2023-09-12 121.00 121.00 113.30 115.20 0.0M
2023-09-11 121.05 123.45 117.45 118.60 0.0M
2023-09-08 121.35 122.90 118.65 121.00 0.0M
2023-09-07 122.90 123.30 116.00 118.45 0.0M
2023-09-06 122.55 123.95 115.50 120.00 0.0M
2023-09-05 124.40 125.65 118.50 120.10 0.0M
2023-09-04 127.30 132.00 122.00 122.90 0.0M
2023-09-01 128.80 130.80 125.50 127.50 0.0M
2023-08-31 120.50 126.45 120.20 125.30 0.0M
2023-08-30 124.40 126.80 120.00 120.45 0.0M
2023-08-29 124.95 124.95 120.00 123.40 0.0M
2023-08-28 125.00 125.90 123.00 124.25 0.0M
2023-08-25 123.90 124.95 121.55 122.50 0.0M
2023-08-24 128.75 130.00 122.50 124.00 0.0M
2023-08-23 129.50 130.90 124.55 127.80 0.0M
2023-08-22 128.55 133.65 124.25 125.65 0.0M
2023-08-21 126.10 134.50 126.10 128.55 0.0M
2023-08-18 130.50 138.90 127.30 129.85 0.0M
2023-08-17 125.90 139.00 125.90 133.45 0.1M
2023-08-16 132.50 132.50 132.50 132.50 0.0M
2023-08-14 147.00 147.00 139.45 139.45 0.0M
2023-08-11 149.00 152.40 143.00 146.75 0.0M
2023-08-10 146.90 155.00 145.00 149.90 0.1M
2023-08-09 133.70 147.90 133.65 144.55 0.1M
2023-08-08 130.00 134.75 130.00 131.60 0.0M
2023-08-07 120.00 130.50 118.65 128.15 0.1M
2023-08-04 116.00 118.95 114.10 115.90 0.0M
2023-08-03 114.50 117.40 112.40 115.00 0.0M
2023-08-02 117.50 120.00 113.00 114.40 0.0M
2023-08-01 115.20 118.90 115.20 117.80 0.0M
2023-07-31 119.00 119.00 114.00 115.55 0.0M
2023-07-28 115.55 117.90 115.55 116.35 0.0M
2023-07-27 117.95 117.95 116.25 116.80 0.0M
2023-07-26 114.25 121.65 114.25 115.80 0.0M
2023-07-25 117.45 117.45 113.05 114.25 0.0M
2023-07-24 117.40 120.00 114.40 115.10 0.0M
2023-07-21 116.50 116.50 113.00 115.00 0.0M
2023-07-20 121.95 121.95 114.05 116.05 0.0M
2023-07-19 116.50 119.95 116.00 116.60 0.0M
2023-07-18 123.80 123.80 114.00 116.50 0.0M
2023-07-17 118.95 121.90 117.00 120.00 0.0M
2023-07-14 118.90 124.00 117.00 117.95 0.0M
2023-07-13 121.00 121.35 115.00 119.10 0.0M
2023-07-12 116.00 121.95 116.00 120.00 0.0M
2023-07-11 114.00 117.45 113.00 115.25 0.0M
2023-07-10 120.00 120.00 110.35 111.80 0.0M
2023-07-07 125.35 128.80 116.60 120.15 0.0M
2023-07-06 129.95 130.75 126.70 127.70 0.0M
2023-07-05 131.80 131.80 127.85 128.25 0.0M
2023-07-04 133.00 134.50 127.00 128.65 0.0M
2023-07-03 119.10 132.80 119.10 131.25 0.1M
2023-06-30 119.99 124.00 116.81 121.91 0.0M
2023-06-28 119.50 119.50 116.00 116.84 0.0M
2023-06-27 118.21 121.95 116.25 116.82 0.0M
2023-06-26 118.00 119.50 116.11 118.14 0.0M
2023-06-23 119.50 119.50 115.91 116.47 0.0M
2023-06-22 120.20 120.49 116.00 116.70 0.0M
2023-06-21 117.00 119.45 116.00 118.07 0.0M
2023-06-20 121.98 121.99 116.00 117.00 0.0M
2023-06-19 122.03 126.80 119.00 119.83 0.0M
2023-06-16 128.50 128.50 119.00 122.03 0.0M
2023-06-15 133.75 133.75 122.10 124.91 0.0M
2023-06-14 133.50 137.60 127.70 130.45 0.0M
2023-06-13 132.50 141.00 132.40 134.62 0.1M
2023-06-12 134.99 134.99 125.75 130.10 0.0M
2023-06-09 130.01 132.00 126.76 130.09 0.0M
2023-06-08 124.00 129.40 121.00 127.26 0.0M
2023-06-07 124.95 131.95 123.00 123.95 0.1M
2023-06-06 124.00 126.00 119.32 122.35 0.1M
2023-06-05 104.11 125.80 104.11 119.31 0.2M
2023-06-02 104.00 108.00 102.58 104.84 0.0M
2023-06-01 100.98 108.00 95.20 102.27 0.1M
2023-05-31 95.00 102.86 92.25 98.48 0.1M
2023-05-30 87.75 87.80 86.00 86.87 0.0M
2023-05-29 92.60 92.60 85.00 86.13 0.0M
2023-05-26 84.51 96.99 84.07 85.13 0.0M
2023-05-25 85.00 85.75 84.30 85.75 0.0M
2023-05-24 83.15 86.59 83.15 85.90 0.0M
2023-05-23 86.72 86.72 84.00 84.30 0.0M
2023-05-22 87.85 87.85 84.50 84.55 0.0M
2023-05-19 89.20 89.20 85.00 86.32 0.0M
2023-05-18 87.00 90.00 85.25 85.92 0.0M
2023-05-17 84.11 88.70 83.23 84.00 0.0M
2023-05-16 87.48 87.48 83.00 85.83 0.0M
2023-05-15 85.35 85.35 82.01 83.01 0.0M
2023-05-12 88.10 88.10 81.00 81.78 0.0M
2023-05-11 85.15 87.79 84.00 85.00 0.0M
2023-05-10 83.45 83.50 80.61 83.31 0.0M
2023-05-09 86.00 86.00 82.25 82.26 0.0M
2023-05-08 83.01 87.99 83.01 84.46 0.0M
2023-05-05 86.00 86.01 83.05 84.67 0.0M
2023-05-04 90.69 90.69 84.02 86.25 0.0M
2023-05-03 89.40 89.40 83.50 84.09 0.0M
2023-05-02 88.13 88.13 83.10 84.08 0.0M
2023-04-28 83.93 91.00 83.93 85.99 0.0M
2023-04-27 84.00 87.50 82.88 83.93 0.0M
2023-04-26 83.00 85.00 83.00 84.00 0.0M
2023-04-25 82.75 83.00 80.20 83.00 0.0M
2023-04-24 86.60 86.85 82.25 82.75 0.0M
2023-04-21 82.30 84.80 81.65 83.14 0.0M
2023-04-20 80.65 84.80 80.00 84.39 0.0M
2023-04-19 79.00 81.40 79.00 79.05 0.0M
2023-04-18 81.70 81.70 78.55 79.14 0.0M
2023-04-17 78.50 81.85 78.00 78.36 0.0M
2023-04-13 80.95 82.00 78.11 79.15 0.0M
2023-04-12 81.96 81.96 78.23 78.55 0.0M
2023-04-11 79.61 79.90 78.10 78.58 0.0M
2023-04-10 81.50 81.50 80.00 80.97 0.0M
2023-04-06 80.70 80.70 77.52 80.00 0.0M
2023-04-05 81.20 81.20 76.65 79.85 0.0M
2023-04-03 80.89 80.89 76.47 77.27 0.0M
2023-03-31 78.00 79.00 75.01 75.40 0.0M
2023-03-29 75.50 77.75 75.00 76.02 0.0M
2023-03-28 77.90 77.90 75.00 75.24 0.0M
2023-03-27 77.50 80.90 73.01 74.65 0.0M
2023-03-24 79.90 80.00 78.02 78.04 0.0M
2023-03-23 82.50 82.50 77.00 78.68 0.0M
2023-03-22 75.95 83.89 75.90 78.22 0.0M
2023-03-21 81.15 81.15 77.50 78.67 0.0M
2023-03-20 76.95 80.00 75.29 78.43 0.0M
2023-03-17 85.97 85.97 78.01 78.39 0.0M
2023-03-16 79.90 79.95 78.75 78.75 0.0M
2023-03-15 84.89 84.89 77.07 79.16 0.0M
2023-03-14 78.50 79.50 77.61 78.74 0.0M
2023-03-13 87.00 87.00 78.00 78.51 0.0M
2023-03-10 80.84 81.50 78.00 81.47 0.0M
2023-03-09 81.38 81.38 79.01 79.57 0.0M
2023-03-08 80.38 81.40 77.53 80.67 0.0M
2023-03-06 79.01 81.00 78.28 79.25 0.0M
2023-03-03 79.98 79.99 78.00 79.67 0.0M
2023-03-02 80.00 80.05 77.10 78.59 0.0M
2023-03-01 79.85 81.49 78.20 78.42 0.0M
2023-02-28 81.80 82.60 78.20 78.95 0.0M
2023-02-27 85.00 85.00 78.80 79.50 0.0M
2023-02-24 83.90 83.90 78.05 78.15 0.0M
2023-02-23 84.90 84.90 78.40 78.65 0.0M
2023-02-22 87.90 87.90 78.20 79.90 0.0M
2023-02-21 83.30 83.30 78.80 79.20 0.0M
2023-02-20 84.00 84.00 81.50 82.00 0.0M
2023-02-17 80.50 85.65 80.50 81.75 0.0M
2023-02-16 88.20 88.30 81.30 82.15 0.0M
2023-02-15 84.00 86.45 83.05 84.45 0.0M
2023-02-14 86.80 87.00 83.25 84.85 0.0M
2023-02-13 89.70 89.70 82.80 85.35 0.0M
2023-02-10 85.35 85.35 83.60 84.90 0.0M
2023-02-09 82.65 85.00 82.65 85.00 0.0M
2023-02-08 84.85 85.40 82.85 83.20 0.0M
2023-02-07 89.95 89.95 83.00 84.45 0.0M
2023-02-06 86.20 93.70 82.25 83.80 0.0M
2023-02-03 85.00 89.00 84.40 84.90 0.0M
2023-02-02 87.10 88.70 85.10 85.25 0.0M
2023-02-01 94.00 94.00 84.50 87.10 0.0M
2023-01-31 89.75 89.75 87.00 89.75 0.0M
2023-01-30 85.05 89.75 85.05 87.60 0.0M
2023-01-27 91.65 91.65 86.30 87.00 0.0M
2023-01-25 90.95 91.65 88.05 91.65 0.0M
2023-01-24 90.00 91.00 88.05 90.80 0.0M
2023-01-23 91.90 91.90 88.80 89.20 0.0M
2023-01-20 90.05 90.05 89.10 89.40 0.0M
2023-01-19 92.50 92.50 90.20 90.40 0.0M
2023-01-18 91.40 91.85 89.95 90.00 0.0M
2023-01-17 94.35 94.50 89.35 90.00 0.0M
2023-01-16 91.00 96.00 90.15 92.05 0.0M
2023-01-13 90.30 91.90 90.30 91.15 0.0M
2023-01-12 91.25 92.00 90.00 90.30 0.0M
2023-01-11 92.05 92.55 91.00 91.10 0.0M
2023-01-10 91.70 91.70 90.00 91.65 0.0M
2023-01-09 92.15 96.30 90.30 91.35 0.0M
2023-01-06 95.70 99.75 92.05 93.70 0.0M
2023-01-05 91.60 94.90 91.00 94.90 0.0M
2023-01-04 93.00 94.45 91.60 91.60 0.0M
2023-01-03 92.40 94.80 92.40 93.00 0.0M
2023-01-02 92.70 96.75 91.00 93.25 0.0M