HT Media Ltd (HTML)

HTML
🏛️ Inde →
26.94
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
2021-12-31 27.45 28.45 27.45 27.60 0.5M
2021-12-30 28.00 28.60 27.20 27.45 0.7M
2021-12-29 26.00 28.50 26.00 27.60 2.1M
2021-12-28 25.60 26.75 25.50 26.20 0.4M
2021-12-27 24.75 25.70 24.70 25.40 0.1M
2021-12-24 25.50 25.75 25.05 25.15 0.2M
2021-12-23 25.20 25.85 25.05 25.15 0.2M
2021-12-22 24.90 25.40 24.75 24.90 0.1M
2021-12-21 24.90 25.30 24.40 24.55 0.1M
2021-12-20 25.50 25.55 24.10 24.55 0.2M
2021-12-17 26.75 26.90 25.65 25.80 0.3M
2021-12-16 27.10 27.50 26.15 26.55 0.3M
2021-12-15 28.00 28.40 27.00 27.20 0.5M
2021-12-14 26.75 28.65 26.25 27.90 1.7M
2021-12-13 26.40 27.45 26.25 26.60 0.5M
2021-12-10 25.50 26.45 25.30 26.15 0.4M
2021-12-09 25.70 25.80 25.05 25.40 0.3M
2021-12-08 24.10 25.80 24.10 25.35 0.5M
2021-12-07 24.25 24.55 23.80 24.00 0.3M
2021-12-06 24.45 24.45 23.65 23.85 0.3M
2021-12-03 24.25 24.80 23.95 24.25 0.2M
2021-12-02 23.80 24.30 23.25 24.15 0.2M
2021-12-01 23.40 23.85 23.20 23.50 0.1M
2021-11-30 23.05 23.80 22.75 22.95 0.4M
2021-11-29 24.00 24.20 22.90 23.25 0.2M
2021-11-26 24.20 25.50 23.80 24.00 0.7M
2021-11-25 24.30 24.70 24.20 24.40 0.2M
2021-11-24 24.45 24.85 24.05 24.30 0.3M
2021-11-23 24.25 24.75 23.25 24.00 0.6M
2021-11-22 26.70 26.90 22.05 24.35 1.0M
2021-11-18 28.30 28.30 26.15 26.70 0.7M
2021-11-17 27.85 28.65 27.35 28.00 0.9M
2021-11-16 28.50 28.60 27.50 27.75 0.4M
2021-11-15 27.50 28.60 27.50 28.50 1.1M
2021-11-12 28.00 28.20 27.15 27.85 0.6M
2021-11-11 27.90 28.20 27.25 27.80 0.6M
2021-11-10 26.90 28.50 26.70 27.75 1.2M
2021-11-09 26.60 27.25 26.60 27.00 0.2M
2021-11-08 27.55 27.60 26.65 26.80 0.2M
2021-11-04 26.50 27.40 26.50 27.15 0.2M
2021-11-03 26.70 27.40 26.45 26.70 0.4M
2021-11-02 27.10 28.00 26.55 26.90 0.5M
2021-11-01 26.70 27.95 26.45 27.10 0.9M
2021-10-29 26.85 29.00 26.00 26.20 2.4M
2021-10-28 26.20 26.80 25.55 26.35 0.3M
2021-10-27 26.70 26.80 26.05 26.15 0.2M
2021-10-26 25.30 26.90 24.75 26.65 0.9M
2021-10-25 25.00 25.40 23.75 24.65 0.3M
2021-10-22 25.20 25.60 24.70 24.95 0.2M
2021-10-21 25.30 25.60 24.65 24.90 0.3M
2021-10-20 25.65 25.70 25.00 25.05 0.2M
2021-10-19 25.95 26.50 25.30 25.80 0.4M
2021-10-18 26.80 26.85 25.10 25.95 0.4M
2021-10-14 25.95 26.90 25.60 26.20 0.4M
2021-10-13 26.50 26.60 25.60 25.80 0.3M
2021-10-12 26.25 26.70 26.10 26.20 0.3M
2021-10-11 27.25 27.25 26.10 26.25 0.4M
2021-10-08 26.80 27.45 26.35 26.90 0.5M
2021-10-07 26.80 27.00 26.05 26.40 0.3M
2021-10-06 27.00 27.45 26.10 26.30 0.4M
2021-10-05 26.15 27.35 26.10 26.95 0.7M
2021-10-04 26.70 26.95 26.00 26.45 0.4M
2021-10-01 25.00 26.85 24.80 26.30 0.8M
2021-09-30 25.30 25.40 24.95 25.00 0.1M
2021-09-29 25.35 25.55 25.00 25.05 0.2M
2021-09-28 25.70 26.00 24.90 25.65 0.2M
2021-09-27 24.85 26.25 24.55 25.30 0.4M
2021-09-24 25.00 25.50 24.50 24.80 0.2M
2021-09-23 25.35 25.60 24.75 24.90 0.4M
2021-09-22 25.50 25.75 24.65 24.90 0.5M
2021-09-21 25.55 26.05 24.30 25.05 0.7M
2021-09-20 25.00 26.60 24.80 25.05 1.2M
2021-09-17 25.05 25.70 24.15 24.55 0.3M
2021-09-16 25.35 25.35 24.25 25.00 0.4M
2021-09-15 25.70 26.70 25.05 25.30 0.6M
2021-09-14 24.70 27.00 24.25 25.25 1.5M
2021-09-13 24.00 24.25 23.70 23.95 0.1M
2021-09-09 24.15 24.15 23.60 23.75 0.2M
2021-09-08 24.25 24.25 23.70 23.85 0.1M
2021-09-07 23.70 24.00 23.50 23.80 0.1M
2021-09-06 24.45 24.45 23.55 23.70 0.2M
2021-09-03 24.30 24.40 23.75 23.95 0.2M
2021-09-02 23.85 24.05 23.60 23.80 0.1M
2021-09-01 24.30 24.35 23.05 23.55 0.2M
2021-08-31 23.90 24.35 23.70 23.95 0.2M
2021-08-30 24.20 24.40 23.30 23.90 0.2M
2021-08-27 23.15 23.85 22.70 23.50 0.2M
2021-08-26 23.85 23.95 23.30 23.50 0.2M
2021-08-25 23.50 24.00 23.30 23.45 0.2M
2021-08-24 22.95 24.20 22.80 23.45 0.3M
2021-08-23 24.75 25.40 22.60 22.80 0.6M
2021-08-20 25.00 25.40 24.30 24.35 0.2M
2021-08-18 26.60 26.70 24.50 25.10 0.4M
2021-08-17 26.60 26.90 26.10 26.20 0.2M
2021-08-16 27.40 27.50 26.60 26.70 0.2M
2021-08-13 28.00 28.00 26.85 27.00 0.2M
2021-08-12 26.20 27.80 26.20 27.55 0.4M
2021-08-11 26.90 27.45 25.55 26.30 0.4M
2021-08-10 28.85 28.85 26.70 26.85 0.7M
2021-08-09 27.50 28.95 25.55 28.10 1.1M
2021-08-06 27.60 28.05 27.10 27.25 0.3M
2021-08-05 28.75 28.75 26.25 27.05 1.0M
2021-08-04 30.45 31.50 27.55 28.30 1.6M
2021-08-03 30.50 31.35 30.20 30.55 0.5M
2021-08-02 30.90 31.55 30.60 30.80 0.6M
2021-07-30 32.85 33.10 30.35 30.75 1.0M
2021-07-29 29.65 33.40 29.25 32.70 2.7M
2021-07-28 30.65 30.70 28.20 29.05 0.9M
2021-07-27 31.75 32.30 30.15 30.40 0.7M
2021-07-26 31.65 32.90 31.20 31.45 0.6M
2021-07-23 34.00 34.30 31.25 31.65 1.6M
2021-07-22 33.70 35.30 32.55 33.85 4.9M
2021-07-20 31.25 34.50 30.50 32.85 9.7M
2021-07-19 26.40 31.35 26.15 30.50 9.1M
2021-07-16 26.70 26.95 26.10 26.35 0.4M
2021-07-15 26.95 27.05 26.45 26.50 0.2M
2021-07-14 27.00 27.20 26.60 26.75 0.2M
2021-07-13 26.60 27.25 26.60 26.85 0.3M
2021-07-12 27.00 27.20 26.35 26.50 0.7M
2021-07-09 26.70 27.40 26.30 26.60 0.4M
2021-07-08 27.80 27.80 26.65 26.95 0.3M
2021-07-07 27.60 28.00 27.15 27.55 0.4M
2021-07-06 28.00 28.45 27.35 27.50 0.7M
2021-07-05 28.00 28.35 27.40 27.75 1.2M
2021-07-02 26.15 26.85 26.15 26.55 0.1M
2021-07-01 26.70 27.00 26.00 26.30 0.2M
2021-06-30 27.45 27.70 26.60 26.70 0.3M
2021-06-29 26.60 28.50 26.60 27.20 0.6M
2021-06-28 28.05 28.05 26.65 27.05 0.3M
2021-06-25 26.65 27.55 26.50 27.00 0.3M
2021-06-24 27.20 27.50 26.60 26.85 0.2M
2021-06-23 26.75 27.60 26.20 26.85 0.9M
2021-06-22 27.00 27.50 26.15 26.30 0.5M
2021-06-21 26.80 27.15 21.65 26.85 0.6M
2021-06-18 27.55 29.00 26.05 27.05 2.5M
2021-06-17 27.90 29.20 27.10 27.40 0.9M
2021-06-16 28.40 28.45 27.50 27.85 0.5M
2021-06-15 27.40 28.50 26.75 27.90 1.1M
2021-06-14 27.95 28.05 26.35 26.75 0.7M
2021-06-11 28.45 28.55 27.35 28.05 0.9M
2021-06-10 27.15 29.30 27.15 28.00 1.8M
2021-06-09 29.25 29.60 26.95 27.15 1.3M
2021-06-08 26.30 29.90 25.30 28.90 2.4M
2021-06-07 25.95 26.95 25.65 26.25 0.3M
2021-06-04 25.75 26.75 25.50 25.95 0.3M
2021-06-03 26.70 27.20 24.30 25.35 0.5M
2021-06-02 24.60 26.75 24.60 26.35 0.4M
2021-06-01 26.50 26.50 24.80 24.95 0.4M
2021-05-31 26.80 27.10 25.65 26.05 0.5M
2021-05-28 27.30 27.85 26.10 26.40 0.3M
2021-05-27 28.95 29.30 26.55 27.25 0.4M
2021-05-26 28.40 29.75 28.20 28.85 1.1M
2021-05-25 28.00 30.60 26.50 28.00 4.4M
2021-05-24 22.50 26.15 22.25 26.15 5.1M
2021-05-21 22.40 22.55 21.55 21.80 0.2M
2021-05-20 22.00 23.50 21.40 21.95 0.6M
2021-05-19 22.20 22.20 21.50 21.80 0.2M
2021-05-18 22.60 22.60 21.70 22.00 0.2M
2021-05-17 21.25 22.50 21.25 22.00 0.4M
2021-05-14 22.30 22.30 21.05 21.45 0.2M
2021-05-12 22.20 22.40 21.55 21.90 0.4M
2021-05-11 20.60 22.90 20.60 21.75 0.4M
2021-05-10 21.00 21.70 20.60 20.75 0.2M
2021-05-07 21.10 21.25 20.70 20.80 0.1M
2021-05-06 21.35 21.35 20.85 21.10 0.1M
2021-05-05 21.45 21.45 20.85 21.00 0.1M
2021-05-04 21.75 22.00 20.90 21.00 0.3M
2021-05-03 22.05 22.45 21.05 21.15 0.2M
2021-04-30 22.65 22.65 21.70 22.35 0.2M
2021-04-29 22.80 22.80 21.55 22.10 0.2M
2021-04-28 23.00 23.70 21.80 22.20 0.3M
2021-04-27 20.90 24.35 20.30 22.75 0.9M
2021-04-26 20.00 20.85 20.00 20.30 0.1M
2021-04-23 19.90 20.60 19.70 20.10 0.1M
2021-04-22 20.50 20.50 19.55 20.00 0.3M
2021-04-20 20.15 21.20 20.10 20.20 0.1M
2021-04-19 20.45 20.70 20.10 20.15 0.1M
2021-04-16 21.25 21.30 20.55 20.90 0.1M
2021-04-15 21.20 21.60 20.80 20.95 0.0M
2021-04-13 21.50 21.80 21.10 21.30 0.0M
2021-04-12 22.70 22.70 21.00 21.50 0.1M
2021-04-09 22.85 23.10 22.25 22.65 0.1M
2021-04-08 22.25 23.45 22.25 22.55 0.2M
2021-04-07 21.50 22.95 21.50 22.25 0.1M
2021-04-06 22.35 22.40 21.15 21.65 0.1M
2021-04-05 23.20 23.20 21.65 22.05 0.2M
2021-04-01 21.00 22.85 21.00 22.85 0.2M
2021-03-31 21.05 21.25 20.60 20.80 0.1M
2021-03-30 21.35 22.00 21.20 21.25 0.2M
2021-03-26 21.35 23.65 21.25 21.70 0.3M
2021-03-25 21.55 22.00 20.60 21.50 0.1M
2021-03-24 22.70 22.70 21.60 21.85 0.1M
2021-03-23 22.95 22.95 22.25 22.40 0.0M
2021-03-22 22.05 23.35 21.55 22.35 0.2M
2021-03-19 22.25 23.50 21.15 22.35 0.2M
2021-03-18 23.90 24.25 22.45 22.60 0.2M
2021-03-17 25.20 25.35 23.05 23.30 0.2M
2021-03-16 24.60 25.00 24.20 24.80 0.1M
2021-03-15 25.70 26.05 24.30 24.50 0.2M
2021-03-12 26.55 26.55 25.60 25.70 0.1M
2021-03-10 26.00 26.15 25.50 26.00 0.3M
2021-03-09 25.55 26.10 25.40 25.60 0.1M
2021-03-08 26.55 26.55 25.40 25.80 0.1M
2021-03-05 26.10 26.50 25.25 25.70 0.1M
2021-03-04 26.40 26.90 25.70 26.10 0.1M
2021-03-03 25.80 27.00 25.40 26.00 0.3M
2021-03-02 26.25 27.20 25.25 25.80 0.3M
2021-03-01 27.65 27.65 25.85 26.20 0.3M
2021-02-26 25.50 27.50 23.50 26.20 0.7M
2021-02-25 28.50 28.50 25.90 25.90 0.8M
2021-02-24 28.45 30.60 27.05 28.75 2.7M
2021-02-23 21.65 25.85 21.50 25.85 1.8M
2021-02-22 20.95 21.85 20.95 21.55 0.6M
2021-02-19 18.90 22.25 18.90 20.40 0.8M
2021-02-18 19.00 19.45 18.85 19.00 0.2M
2021-02-17 18.75 19.45 18.70 18.95 0.2M
2021-02-16 18.80 19.10 18.65 18.95 0.2M
2021-02-15 19.25 19.25 18.75 18.80 0.1M
2021-02-12 18.90 19.15 18.55 18.75 0.2M
2021-02-11 18.60 19.00 18.15 18.60 0.2M
2021-02-10 18.05 18.60 17.40 18.35 0.2M
2021-02-09 17.30 18.05 17.30 17.70 0.2M
2021-02-08 18.00 18.00 17.10 17.30 0.1M
2021-02-05 17.65 17.80 17.20 17.25 0.1M
2021-02-04 17.40 17.65 17.00 17.10 0.1M
2021-02-03 17.55 18.00 17.30 17.50 0.1M
2021-02-02 17.25 17.60 17.00 17.40 0.1M
2021-02-01 17.30 17.50 16.75 17.10 0.1M
2021-01-29 17.80 17.80 16.80 17.10 0.0M
2021-01-28 16.60 17.70 16.60 17.45 0.1M
2021-01-27 16.60 17.40 16.60 17.00 0.1M
2021-01-25 17.00 17.25 16.40 16.60 0.1M
2021-01-22 17.30 17.75 16.75 16.85 0.1M
2021-01-21 17.90 17.95 17.15 17.40 0.2M
2021-01-20 18.10 18.10 17.60 17.95 0.1M
2021-01-19 17.90 18.50 17.55 18.15 0.3M
2021-01-18 17.50 18.15 17.45 17.55 0.1M
2021-01-15 18.10 18.30 17.80 17.85 0.1M
2021-01-14 18.20 19.00 18.05 18.10 0.2M
2021-01-13 18.00 18.60 17.90 18.10 0.2M
2021-01-12 18.10 18.30 17.75 18.05 0.2M
2021-01-11 18.20 18.60 17.35 18.10 0.3M
2021-01-08 19.35 19.95 18.20 18.50 0.6M
2021-01-07 18.95 20.00 18.45 19.20 3.2M
2021-01-06 16.40 18.20 15.85 18.20 1.9M
2021-01-05 16.95 16.95 16.10 16.55 0.2M
2021-01-04 16.85 17.05 16.45 16.90 0.2M
2021-01-01 16.50 17.05 15.85 16.75 0.2M