Hubtown

HUBT
🏛️ India →
290.20
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 46.30 47.45 45.55 47.10 0.0M
2022-12-29 45.65 46.35 45.10 46.05 0.0M
2022-12-28 46.00 46.70 44.65 45.45 0.0M
2022-12-27 45.85 46.65 45.50 46.15 0.0M
2022-12-26 41.85 46.00 41.85 45.45 0.0M
2022-12-23 44.40 44.80 44.00 44.00 0.0M
2022-12-22 47.30 47.95 46.30 46.30 0.1M
2022-12-21 51.00 51.00 48.70 48.70 0.0M
2022-12-20 50.00 51.60 49.40 51.25 0.1M
2022-12-19 47.00 51.75 47.00 49.15 0.1M
2022-12-16 49.45 49.45 49.45 49.45 0.0M
2022-12-15 52.05 52.05 52.05 52.05 0.0M
2022-12-14 58.15 58.65 54.75 54.75 0.0M
2022-12-13 58.50 59.45 57.05 57.60 0.0M
2022-12-12 59.10 60.90 57.80 58.30 0.0M
2022-12-09 60.00 62.10 57.65 60.10 0.0M
2022-12-08 58.10 61.00 57.75 60.05 0.0M
2022-12-07 60.95 62.25 57.95 58.25 0.1M
2022-12-06 56.50 59.65 55.55 59.65 0.2M
2022-12-05 58.30 58.30 55.25 56.85 0.0M
2022-12-02 61.45 61.45 56.50 58.10 0.1M
2022-12-01 55.70 58.90 54.85 58.90 0.1M
2022-11-30 56.10 56.10 55.00 56.10 0.1M
2022-11-29 52.50 53.45 52.40 53.45 0.0M
2022-11-28 49.70 50.95 49.70 50.95 0.0M
2022-11-25 46.20 48.55 45.75 48.55 0.0M
2022-11-24 46.95 47.80 45.15 46.25 0.0M
2022-11-23 47.75 48.95 46.10 47.20 0.0M
2022-11-22 47.00 48.00 46.60 47.95 0.0M
2022-11-21 46.50 48.15 43.65 48.15 0.1M
2022-11-18 47.60 48.50 45.40 45.90 0.0M
2022-11-17 48.00 49.85 46.70 47.75 0.1M
2022-11-16 50.10 51.75 48.60 49.15 0.1M
2022-11-15 53.35 53.35 50.70 50.85 0.0M
2022-11-14 51.60 53.35 51.60 53.35 0.0M
2022-11-11 52.80 53.75 51.00 51.75 0.0M
2022-11-10 53.00 53.50 51.10 51.95 0.0M
2022-11-09 51.30 53.85 50.40 53.00 0.0M
2022-11-07 52.00 54.00 50.45 51.30 0.0M
2022-11-04 52.55 53.55 50.50 52.05 0.0M
2022-11-03 51.10 53.45 50.10 51.65 0.0M
2022-11-02 54.65 54.65 50.75 51.10 0.0M
2022-11-01 53.20 53.90 52.10 53.40 0.0M
2022-10-31 55.85 55.85 53.70 54.05 0.0M
2022-10-28 53.95 56.15 53.10 56.15 0.0M
2022-10-27 56.00 56.40 53.10 53.50 0.0M
2022-10-25 53.10 55.45 53.10 55.00 0.0M
2022-10-24 50.65 53.10 50.65 53.10 0.0M
2022-10-21 52.25 52.90 49.45 50.60 0.0M
2022-10-20 53.40 53.85 51.60 52.05 0.0M
2022-10-19 53.60 55.30 52.30 52.60 0.0M
2022-10-18 53.20 56.40 53.20 54.30 0.0M
2022-10-17 56.85 56.85 53.50 54.65 0.0M
2022-10-14 54.50 58.60 53.80 56.05 0.1M
2022-10-13 56.35 56.50 56.20 56.20 0.0M
2022-10-12 61.95 62.00 59.15 59.15 0.1M
2022-10-11 62.30 62.30 61.00 62.25 0.2M
2022-10-10 58.40 59.35 53.85 59.35 0.1M
2022-10-07 56.55 56.55 56.55 56.55 0.0M
2022-10-06 50.60 53.90 50.60 53.90 0.0M
2022-10-04 52.40 52.95 49.40 51.35 0.1M
2022-10-03 54.00 54.70 52.00 52.00 0.1M
2022-09-30 53.60 56.90 53.60 54.70 0.0M
2022-09-29 60.40 61.20 56.35 56.35 0.0M
2022-09-28 53.70 59.30 53.70 59.30 0.3M
2022-09-27 58.15 58.50 56.50 56.50 0.0M
2022-09-26 60.10 61.00 59.45 59.45 0.1M
2022-09-23 62.55 65.75 62.55 62.55 0.2M
2022-09-22 65.80 65.80 65.80 65.80 0.0M
2022-09-21 70.70 72.80 69.25 69.25 0.0M
2022-09-20 67.00 72.95 66.05 72.85 0.2M
2022-09-19 73.70 73.70 69.50 69.50 0.1M
2022-09-16 73.15 75.85 73.15 73.15 0.2M
2022-09-15 72.65 79.70 72.65 76.95 0.3M
2022-09-14 76.45 76.45 76.45 76.45 0.0M
2022-09-13 80.45 83.70 80.45 80.45 0.2M
2022-09-12 84.65 89.35 84.65 84.65 1.1M
2022-09-09 89.10 89.10 89.10 89.10 0.0M
2022-09-08 96.25 102.40 93.75 93.75 0.2M
2022-09-07 98.65 105.00 98.65 98.65 0.6M
2022-09-06 104.15 108.00 103.80 103.80 0.1M
2022-09-05 109.25 113.05 109.25 109.25 0.4M
2022-09-02 124.00 126.90 115.00 115.00 0.1M
2022-09-01 119.50 121.05 117.55 121.05 0.1M
2022-08-30 115.30 115.30 114.55 115.30 0.0M
2022-08-29 106.40 112.20 105.55 109.85 0.1M
2022-08-26 110.70 112.20 109.05 110.75 0.2M
2022-08-25 102.65 106.90 102.65 106.90 0.1M
2022-08-24 95.15 102.65 95.05 101.85 0.1M
2022-08-23 98.60 103.05 96.50 97.80 0.1M
2022-08-22 97.50 99.80 92.00 99.80 0.1M
2022-08-19 92.95 95.05 90.10 95.05 0.2M
2022-08-18 86.30 90.55 86.20 90.55 0.0M
2022-08-17 86.00 90.40 84.55 86.25 0.2M
2022-08-16 94.00 94.00 89.00 89.00 0.1M
2022-08-12 99.50 99.50 92.25 93.65 0.1M
2022-08-11 96.50 100.00 92.65 97.10 0.4M
2022-08-10 87.90 95.70 86.30 95.25 0.3M
2022-08-08 82.00 87.00 76.20 87.00 0.2M
2022-08-05 75.00 79.10 72.65 79.10 0.3M
2022-08-04 68.65 71.95 68.20 71.95 0.2M
2022-08-03 70.00 70.35 67.30 68.55 0.0M
2022-08-02 71.00 72.45 68.55 69.15 0.0M
2022-08-01 70.05 72.95 69.95 71.55 0.1M
2022-07-29 70.35 72.80 68.35 69.50 0.1M
2022-07-28 73.20 74.00 69.35 69.35 0.0M
2022-07-27 72.00 73.75 68.15 72.95 0.0M
2022-07-26 73.95 74.10 71.05 71.05 0.1M
2022-07-25 78.85 78.85 74.75 74.75 0.1M
2022-07-22 79.55 79.85 78.05 78.65 0.0M
2022-07-21 80.05 81.25 78.05 79.60 0.0M
2022-07-20 80.05 82.65 78.00 79.60 0.1M
2022-07-19 79.50 81.70 77.40 80.35 0.0M
2022-07-18 78.00 82.55 75.55 79.65 0.1M
2022-07-15 85.00 85.80 78.90 78.90 1.0M
2022-07-14 89.30 89.30 80.80 83.05 0.2M
2022-07-13 83.55 85.05 83.35 85.05 0.2M
2022-07-12 78.50 81.30 75.00 81.00 0.2M
2022-07-11 70.55 77.45 70.55 77.45 0.1M
2022-07-08 78.40 80.50 72.90 73.80 0.4M
2022-07-07 69.75 76.70 69.75 76.70 0.1M
2022-07-06 78.30 78.30 73.00 73.05 0.2M
2022-07-05 76.80 76.80 76.80 76.80 0.2M
2022-07-04 73.15 73.15 69.30 73.15 0.2M
2022-07-01 66.10 69.85 63.25 69.70 0.1M
2022-06-30 66.20 66.55 63.90 66.55 0.1M
2022-06-29 58.15 63.40 58.15 63.40 0.1M
2022-06-28 60.40 60.40 57.25 60.40 0.1M
2022-06-27 57.20 57.55 55.35 57.55 0.0M
2022-06-24 54.80 54.85 53.05 54.85 0.0M
2022-06-23 48.80 52.40 48.15 52.25 0.1M
2022-06-22 52.30 52.50 48.45 49.95 0.0M
2022-06-21 48.00 50.00 45.30 50.00 0.1M
2022-06-20 49.40 51.30 47.65 47.65 0.0M
2022-06-17 49.85 52.40 49.85 50.15 0.0M
2022-06-16 55.20 55.20 52.45 52.45 0.0M
2022-06-15 55.70 55.70 53.75 55.20 0.0M
2022-06-14 53.75 56.20 52.65 54.15 0.0M
2022-06-13 56.10 57.00 54.25 55.25 0.0M
2022-06-10 56.00 58.30 55.20 57.10 0.0M
2022-06-09 54.75 57.90 54.50 57.70 0.0M
2022-06-08 58.50 59.40 55.95 56.55 0.0M
2022-06-07 60.50 60.50 56.50 58.85 0.0M
2022-06-06 57.00 57.80 57.00 57.80 0.0M
2022-06-03 54.05 55.05 52.00 55.05 0.0M
2022-06-02 52.40 53.00 51.00 52.45 0.0M
2022-06-01 54.25 54.60 51.30 51.90 0.0M
2022-05-31 54.75 54.75 53.00 53.15 0.0M
2022-05-30 57.30 58.85 55.25 55.75 0.0M
2022-05-27 55.00 58.10 55.00 56.05 0.0M
2022-05-26 56.55 56.95 54.00 55.35 0.0M
2022-05-25 56.70 56.70 56.65 56.65 0.0M
2022-05-24 61.60 63.20 59.60 59.60 0.0M
2022-05-23 66.45 66.45 61.35 62.70 0.0M
2022-05-20 64.45 65.20 60.35 64.15 0.0M
2022-05-19 63.45 64.75 58.70 62.25 0.0M
2022-05-18 61.40 61.70 60.50 61.70 0.0M
2022-05-17 57.60 58.80 57.60 58.80 0.0M
2022-05-16 56.00 56.85 55.00 56.00 0.0M
2022-05-13 55.25 55.45 53.30 54.15 0.0M
2022-05-12 55.40 55.40 52.65 52.85 0.0M
2022-05-11 57.95 58.00 54.45 55.40 0.0M
2022-05-10 56.30 60.00 56.05 57.30 0.0M
2022-05-09 61.95 62.00 58.95 58.95 0.0M
2022-05-06 58.00 62.20 56.30 62.05 0.1M
2022-05-05 59.50 64.00 58.80 59.25 0.0M
2022-05-04 62.50 66.20 61.75 61.75 0.0M
2022-05-02 65.90 67.40 63.10 65.00 0.0M
2022-04-29 66.20 69.35 65.90 66.15 0.1M
2022-04-28 73.50 75.55 69.35 69.35 0.1M
2022-04-27 75.00 75.70 69.15 73.00 0.3M
2022-04-26 72.75 72.75 72.75 72.75 0.1M
2022-04-25 69.30 69.30 65.80 69.30 0.1M
2022-04-22 66.00 66.00 64.95 66.00 0.2M
2022-04-21 62.90 62.90 62.90 62.90 0.0M
2022-04-20 59.70 59.95 58.80 59.95 0.0M
2022-04-19 56.90 57.20 55.35 57.10 0.0M
2022-04-18 54.50 54.50 53.45 54.50 0.0M
2022-04-13 51.00 51.95 50.90 51.95 0.1M
2022-04-12 49.50 49.50 49.00 49.50 0.0M
2022-04-11 45.90 47.15 45.25 47.15 0.0M
2022-04-08 47.10 47.60 44.85 44.95 0.1M
2022-04-07 48.75 49.80 46.60 47.20 0.0M
2022-04-06 50.30 50.55 48.25 48.40 0.0M
2022-04-05 49.55 52.75 49.45 49.95 0.0M
2022-04-04 51.15 51.15 47.75 50.25 0.2M
2022-04-01 48.40 48.75 46.55 48.75 0.1M
2022-03-31 46.50 46.50 46.00 46.45 0.0M
2022-03-30 42.95 44.30 42.55 44.30 0.0M
2022-03-29 41.35 43.45 41.25 42.20 0.1M
2022-03-28 45.00 45.30 42.80 43.25 0.0M
2022-03-25 46.35 46.70 44.55 45.05 0.0M
2022-03-24 44.80 46.00 44.55 44.65 0.0M
2022-03-23 46.00 46.70 44.80 45.55 0.0M
2022-03-22 48.30 49.00 45.90 46.15 0.0M
2022-03-21 46.90 48.50 45.20 48.30 0.1M
2022-03-17 46.30 47.50 45.30 46.20 0.0M
2022-03-16 46.20 48.15 45.80 45.95 0.0M
2022-03-15 48.80 49.65 47.15 47.50 0.0M
2022-03-14 48.15 49.75 47.10 47.80 0.0M
2022-03-11 49.75 49.80 48.45 48.95 0.0M
2022-03-10 49.40 50.50 47.80 49.45 0.0M
2022-03-09 48.50 49.95 48.00 48.25 0.0M
2022-03-08 45.90 49.00 44.90 48.00 0.0M
2022-03-07 48.60 48.60 47.25 47.25 0.0M
2022-03-04 51.95 51.95 49.65 49.70 0.0M
2022-03-03 52.40 52.85 51.20 52.25 0.0M
2022-03-02 52.00 54.85 51.00 52.45 0.0M
2022-02-28 53.40 55.40 50.80 53.60 0.0M
2022-02-25 51.65 55.35 51.60 53.40 0.0M
2022-02-24 54.45 54.45 54.20 54.20 0.0M
2022-02-23 56.95 58.90 55.55 57.05 0.0M
2022-02-22 55.40 56.70 55.35 56.25 0.0M
2022-02-21 58.55 60.90 58.05 58.25 0.0M
2022-02-18 62.50 62.50 60.00 61.10 0.0M
2022-02-17 63.10 65.00 62.30 62.60 0.0M
2022-02-16 65.95 66.90 62.10 65.10 0.0M
2022-02-15 62.30 68.65 62.30 64.00 0.0M
2022-02-14 68.45 70.00 65.55 65.55 0.0M
2022-02-11 72.45 72.50 67.65 69.00 0.0M
2022-02-10 70.85 71.85 69.15 70.25 0.0M
2022-02-09 70.00 72.30 68.15 70.85 0.0M
2022-02-08 73.00 73.00 68.25 70.25 0.0M
2022-02-07 74.80 76.00 70.45 71.75 0.1M
2022-02-04 72.35 72.55 69.10 72.55 0.1M
2022-02-03 68.90 69.10 64.95 69.10 0.1M
2022-02-02 62.65 65.85 60.80 65.85 0.0M
2022-02-01 60.60 63.20 57.20 62.75 0.0M
2022-01-31 62.55 62.75 59.25 60.20 0.0M
2022-01-28 56.35 62.25 56.35 62.25 0.0M
2022-01-27 57.10 59.95 56.15 59.30 0.0M
2022-01-25 56.05 59.95 56.05 58.50 0.0M
2022-01-24 59.35 61.65 59.00 59.00 0.0M
2022-01-21 62.85 64.75 61.75 62.10 0.1M
2022-01-20 66.70 66.70 62.65 64.95 0.1M
2022-01-19 71.40 71.40 65.25 65.90 0.0M
2022-01-18 66.40 68.50 63.00 68.45 0.1M
2022-01-17 61.90 67.00 60.80 65.25 0.0M
2022-01-14 60.60 65.15 59.00 63.95 0.1M
2022-01-13 63.50 63.50 61.20 62.05 0.1M
2022-01-12 62.10 66.90 61.20 63.90 0.2M
2022-01-11 65.50 68.90 63.60 63.75 0.1M
2022-01-10 71.65 71.65 65.55 66.90 0.0M
2022-01-07 62.70 69.05 62.70 68.95 0.2M
2022-01-06 65.80 65.80 65.80 65.80 0.0M
2022-01-05 71.50 71.50 69.25 69.25 0.0M
2022-01-04 70.00 73.35 66.45 72.85 0.3M
2022-01-03 69.40 69.90 65.00 69.90 0.2M