Hipolin Ltd (HIPO)

HIPO
🏛️ Inde →
79.00
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
2025-09-26 77.50 81.00 74.05 79.00 0.0M
2025-09-25 75.01 78.25 75.00 77.50 0.0M
2025-09-24 84.50 84.50 78.00 78.90 0.0M
2025-09-23 86.25 89.99 81.94 81.94 0.0M
2025-09-22 86.00 90.00 86.00 86.25 0.0M
2025-09-19 83.00 91.40 83.00 90.05 0.0M
2025-09-18 83.09 91.75 83.09 87.29 0.0M
2025-09-17 87.46 87.46 87.46 87.46 0.0M
2025-09-01 92.06 92.06 92.06 92.06 0.0M
2025-08-11 96.90 96.90 96.90 96.90 0.0M
2025-08-04 102.00 102.25 102.00 102.00 0.0M
2025-07-28 118.65 118.65 107.35 107.35 0.0M
2025-07-23 112.90 113.00 111.95 113.00 0.0M
2025-07-22 107.55 107.62 107.20 107.62 0.0M
2025-07-21 102.40 102.50 99.75 102.50 0.0M
2025-07-18 97.62 97.62 97.62 97.62 0.0M
2025-07-17 92.97 92.98 92.75 92.98 0.0M
2025-07-16 88.56 88.56 88.56 88.56 0.0M
2025-07-15 84.35 84.35 84.35 84.35 0.0M
2025-07-14 80.00 80.34 79.99 80.34 0.0M
2025-07-11 75.80 76.52 75.80 76.52 0.0M
2025-07-10 72.75 72.88 72.38 72.88 0.0M
2025-07-09 69.41 69.41 69.41 69.41 0.0M
2025-07-08 70.00 70.90 68.40 70.83 0.0M
2025-07-07 70.70 71.97 70.65 71.94 0.0M
2025-07-04 72.40 72.40 68.20 70.96 0.0M
2025-07-03 69.00 69.99 67.00 69.99 0.0M
2025-07-02 71.78 71.78 68.32 70.00 0.0M
2025-07-01 72.99 72.99 69.35 69.44 0.0M
2025-06-30 74.36 74.36 70.00 72.99 0.0M
2025-06-27 74.00 74.87 70.86 70.95 0.0M
2025-06-26 76.00 77.99 74.58 74.58 0.0M
2025-06-25 79.12 79.12 75.17 78.50 0.0M
2025-06-24 79.05 85.95 79.05 79.12 0.0M
2025-06-20 84.00 84.00 80.76 83.10 0.0M
2025-06-18 85.00 85.00 85.00 85.00 0.0M
2025-06-17 84.00 86.00 81.25 86.00 0.0M
2025-06-16 84.00 84.00 81.10 84.00 0.0M
2025-06-13 85.50 85.50 82.50 84.00 0.0M
2025-06-12 89.40 89.45 85.46 85.51 0.0M
2025-06-11 89.95 89.95 89.95 89.95 0.0M
2025-06-10 90.50 90.50 89.00 89.00 0.0M
2025-06-09 89.99 90.00 89.99 90.00 0.0M
2025-06-06 90.20 90.20 88.20 89.00 0.0M
2025-06-04 90.01 90.53 90.00 90.20 0.0M
2025-06-03 90.00 94.99 89.30 90.53 0.0M
2025-06-02 90.25 94.90 90.25 94.00 0.0M
2025-05-30 95.00 95.00 91.05 95.00 0.0M
2025-05-29 95.00 95.15 95.00 95.15 0.0M
2025-05-28 96.00 96.00 92.25 94.95 0.0M
2025-05-27 101.90 101.90 96.85 96.85 0.0M
2025-05-26 105.00 105.00 101.90 101.90 0.0M
2025-05-23 101.90 101.90 101.90 101.90 0.0M
2025-05-22 103.00 103.00 103.00 103.00 0.0M
2025-05-21 103.55 103.55 103.55 103.55 0.0M
2025-05-20 105.65 105.65 105.65 105.65 0.0M
2025-05-19 107.80 107.80 107.80 107.80 0.0M
2025-05-16 107.80 107.80 107.80 107.80 0.0M
2025-05-15 107.80 107.80 107.80 107.80 0.0M
2025-05-14 107.80 107.80 107.80 107.80 0.0M
2025-05-13 107.80 107.80 107.80 107.80 0.0M
2025-05-12 107.80 107.80 107.80 107.80 0.0M
2025-05-06 107.80 107.80 107.80 107.80 0.0M
2025-04-28 110.00 110.00 110.00 110.00 0.0M
2025-04-25 106.33 110.00 106.33 110.00 0.0M
2025-04-24 108.50 108.50 108.50 108.50 0.0M
2025-04-23 110.49 110.52 110.49 110.52 0.0M
2025-04-22 108.36 108.36 108.36 108.36 0.0M
2025-04-21 104.16 106.24 104.16 106.24 0.0M
2025-04-17 104.10 104.16 104.10 104.16 0.0M
2025-04-16 98.99 99.20 98.99 99.20 0.0M
2025-04-15 88.00 94.50 88.00 94.50 0.0M
2025-04-11 87.30 90.00 87.05 90.00 0.0M
2025-04-09 87.60 91.50 87.00 91.50 0.0M
2025-04-08 88.15 88.15 87.05 87.17 0.0M
2025-04-07 86.00 86.00 86.00 86.00 0.0M
2025-04-03 90.00 90.00 90.00 90.00 0.0M
2025-04-02 86.01 90.00 86.01 89.55 0.0M
2025-04-01 87.35 90.25 87.35 90.25 0.0M
2025-03-28 90.75 90.75 86.50 86.50 0.0M
2025-03-27 91.00 91.25 87.40 90.75 0.0M
2025-03-26 95.50 95.50 92.00 92.00 0.0M
2025-03-25 97.00 97.00 94.70 95.50 0.0M
2025-03-24 103.90 103.95 96.05 99.65 0.0M
2025-03-21 100.00 100.00 99.00 99.00 0.0M
2025-03-20 99.70 99.70 99.70 99.70 0.0M
2025-03-19 95.00 95.00 95.00 95.00 0.0M
2025-03-17 97.00 97.00 95.00 95.00 0.0M
2025-03-13 97.10 97.10 97.00 97.00 0.0M
2025-03-12 97.00 100.00 97.00 100.00 0.0M
2025-03-11 97.00 97.00 97.00 97.00 0.0M
2025-03-10 99.05 101.00 99.00 99.00 0.0M
2025-03-07 105.00 105.00 102.00 104.00 0.0M
2025-03-06 104.90 105.70 100.00 104.00 0.0M
2025-03-05 96.00 100.80 95.55 100.80 0.0M
2025-03-04 96.00 96.00 96.00 96.00 0.0M
2025-03-03 101.00 101.00 100.00 100.00 0.0M
2025-02-28 95.95 101.00 95.95 101.00 0.0M
2025-02-27 101.00 101.00 100.70 101.00 0.0M
2025-02-25 104.45 105.95 99.30 105.95 0.0M
2025-02-24 105.00 105.00 104.45 104.45 0.0M
2025-02-21 106.95 106.95 102.00 105.00 0.0M
2025-02-20 107.80 107.80 102.45 106.95 0.0M
2025-02-19 107.75 115.00 107.75 107.80 0.0M
2025-02-18 114.00 114.00 113.40 113.40 0.0M
2025-02-17 125.40 125.40 119.35 119.35 0.0M
2025-02-14 120.05 125.60 119.35 125.60 0.0M
2025-02-13 125.00 134.65 124.55 125.60 0.0M
2025-02-12 131.15 131.15 131.10 131.10 0.0M
2025-02-11 130.00 138.00 126.95 138.00 0.0M
2025-02-10 135.00 135.00 133.60 133.60 0.0M
2025-02-07 137.00 140.95 137.00 140.60 0.0M
2025-02-06 135.40 136.10 135.40 136.10 0.0M
2025-02-05 138.90 140.60 135.00 140.55 0.0M
2025-02-04 141.00 141.00 133.95 133.95 0.0M
2025-02-03 141.00 141.00 141.00 141.00 0.0M
2025-02-01 147.70 147.70 147.70 147.70 0.0M
2025-01-31 142.50 142.50 141.00 141.10 0.0M
2025-01-30 141.10 148.00 141.10 148.00 0.0M
2025-01-29 148.00 148.00 141.05 148.00 0.0M
2025-01-28 141.00 148.00 141.00 148.00 0.0M
2025-01-27 145.00 148.00 137.40 148.00 0.0M
2025-01-24 144.60 144.60 144.25 144.60 0.0M
2025-01-22 151.10 151.10 148.05 148.30 0.0M
2025-01-21 152.00 155.00 151.90 155.00 0.0M
2025-01-20 147.05 158.45 147.05 157.40 0.0M
2025-01-17 158.95 158.95 152.00 152.00 0.0M
2025-01-16 152.50 152.50 152.50 152.50 0.0M
2025-01-14 150.00 153.25 148.00 152.50 0.0M
2025-01-13 147.00 149.55 146.35 146.35 0.0M
2025-01-10 154.00 154.00 146.55 154.00 0.0M
2025-01-09 153.90 155.00 153.90 154.00 0.0M
2025-01-08 158.05 163.20 153.30 153.90 0.0M
2025-01-07 161.55 161.55 155.05 158.05 0.0M
2025-01-06 173.50 174.00 161.55 161.55 0.0M
2025-01-03 170.70 177.00 170.05 170.05 0.0M
2025-01-02 168.90 170.70 165.00 170.15 0.0M
2025-01-01 163.95 163.95 162.00 163.90 0.0M