Haldyn Glass (HALD)

HALD
🏛️ India →
94.05
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
2023-12-29 142.25 143.60 138.50 139.60 0.0M
2023-12-28 142.75 145.90 139.35 141.15 0.1M
2023-12-27 139.50 145.00 138.30 141.40 0.2M
2023-12-26 142.40 142.40 137.60 138.25 0.1M
2023-12-22 140.05 144.00 139.30 140.05 0.1M
2023-12-21 135.80 140.90 132.65 140.25 0.1M
2023-12-20 145.10 147.25 135.00 136.75 0.1M
2023-12-19 147.25 149.80 139.25 145.35 0.2M
2023-12-18 134.95 146.40 132.00 144.75 0.2M
2023-12-15 137.45 137.45 132.00 134.25 0.1M
2023-12-14 142.00 142.00 132.00 134.75 0.1M
2023-12-13 137.35 139.85 136.00 137.10 0.1M
2023-12-12 142.00 143.80 129.80 136.55 0.3M
2023-12-11 141.90 145.40 135.10 139.55 0.2M
2023-12-08 150.20 152.95 134.50 139.20 0.4M
2023-12-07 155.90 158.50 149.20 150.20 0.1M
2023-12-06 151.50 160.50 151.20 154.30 0.1M
2023-12-05 154.40 154.40 148.30 149.45 0.1M
2023-12-04 155.55 155.55 150.15 152.80 0.1M
2023-12-01 150.20 152.50 149.55 151.10 0.1M
2023-11-30 148.35 152.80 148.00 150.20 0.1M
2023-11-29 149.35 154.20 146.25 148.35 0.1M
2023-11-28 149.00 155.00 147.00 150.75 0.2M
2023-11-24 144.90 147.50 142.25 146.35 0.1M
2023-11-23 150.50 150.70 143.35 144.45 0.1M
2023-11-22 152.00 153.10 142.05 149.15 0.2M
2023-11-21 134.00 153.30 134.00 150.65 0.5M
2023-11-20 132.05 134.85 132.00 134.15 0.1M
2023-11-17 131.00 134.95 131.00 133.15 0.1M
2023-11-16 133.00 138.50 130.15 133.05 0.2M
2023-11-15 131.95 135.10 129.00 132.25 0.3M
2023-11-13 116.30 133.80 116.30 131.95 0.4M
2023-11-12 116.00 119.90 110.00 119.00 0.2M
2023-11-10 124.80 125.90 108.00 118.70 0.4M
2023-11-09 123.05 126.00 122.40 123.60 0.1M
2023-11-08 123.60 125.50 121.40 122.25 0.1M
2023-11-07 124.75 125.00 122.95 123.60 0.0M
2023-11-06 125.95 126.65 122.00 123.30 0.1M
2023-11-03 125.50 129.00 122.90 123.20 0.1M
2023-11-02 127.55 129.80 123.25 125.20 0.1M
2023-11-01 130.70 135.40 123.15 125.00 0.3M
2023-10-31 120.40 128.80 117.10 126.45 0.2M
2023-10-30 119.65 120.90 115.25 120.30 0.0M
2023-10-27 123.60 125.00 118.10 119.65 0.1M
2023-10-26 120.30 121.20 112.00 120.70 0.1M
2023-10-25 123.50 127.00 115.00 120.30 0.1M
2023-10-23 132.00 132.00 121.25 123.20 0.2M
2023-10-20 134.40 135.50 128.10 130.75 0.2M
2023-10-19 126.00 134.70 125.00 133.45 0.2M
2023-10-18 131.00 131.85 124.00 126.75 0.2M
2023-10-17 131.00 133.00 127.05 129.35 0.2M
2023-10-16 133.60 134.50 128.00 129.40 0.3M
2023-10-13 123.95 133.80 123.45 132.00 0.3M
2023-10-12 120.90 124.65 119.80 123.05 0.1M
2023-10-11 118.05 125.00 117.00 119.70 0.2M
2023-10-10 120.85 122.40 116.80 117.55 0.1M
2023-10-09 114.05 122.85 114.05 117.50 0.1M
2023-10-06 128.40 128.40 120.75 121.90 0.2M
2023-10-05 118.85 129.00 118.50 123.85 0.4M
2023-10-04 119.65 124.80 112.55 117.15 0.3M
2023-10-03 104.95 126.00 102.10 119.65 0.9M
2023-09-29 102.45 105.60 101.65 105.00 0.2M
2023-09-28 102.50 103.00 101.40 101.50 0.0M
2023-09-27 103.00 103.85 102.10 102.55 0.1M
2023-09-26 103.80 104.00 100.90 103.45 0.1M
2023-09-25 100.20 104.20 100.20 102.70 0.1M
2023-09-22 103.00 105.40 100.00 101.10 0.1M
2023-09-21 103.85 103.85 101.00 101.50 0.0M
2023-09-20 106.00 106.90 100.15 102.00 0.1M
2023-09-18 102.50 107.50 101.15 105.65 0.2M
2023-09-15 104.85 105.00 101.00 101.65 0.1M
2023-09-14 106.00 106.90 102.10 103.80 0.1M
2023-09-13 104.90 107.50 97.00 105.40 0.2M
2023-09-12 110.90 111.40 101.00 103.20 0.2M
2023-09-11 110.00 112.90 109.50 110.05 0.2M
2023-09-08 111.70 112.40 108.20 109.30 0.2M
2023-09-07 110.90 113.40 107.00 110.35 0.2M
2023-09-06 112.00 113.85 108.00 109.25 0.1M
2023-09-05 109.85 114.00 107.20 112.60 0.3M
2023-09-04 111.90 112.70 107.00 108.50 0.2M
2023-09-01 114.00 114.65 109.00 110.15 0.2M
2023-08-31 112.95 114.70 108.00 113.06 0.3M
2023-08-30 99.24 116.83 99.24 113.48 1.3M
2023-08-29 93.00 99.75 93.00 97.36 0.2M
2023-08-28 92.85 95.80 92.50 93.09 0.1M
2023-08-25 97.98 98.94 90.85 93.26 0.2M
2023-08-24 99.45 99.90 96.00 96.89 0.1M
2023-08-23 100.35 101.40 97.00 97.68 0.1M
2023-08-22 98.00 101.00 97.00 97.68 0.1M
2023-08-21 99.35 100.01 95.51 97.61 0.1M
2023-08-18 97.10 100.60 97.00 98.34 0.1M
2023-08-17 100.00 102.60 97.20 98.46 0.1M
2023-08-16 105.00 105.00 99.60 100.18 0.2M
2023-08-14 101.80 105.50 99.55 104.35 0.2M
2023-08-11 102.99 103.50 99.10 101.31 0.1M
2023-08-10 102.90 107.00 99.00 101.01 0.3M
2023-08-09 98.80 103.39 97.50 101.61 0.3M
2023-08-08 95.00 101.00 95.00 98.80 0.4M
2023-08-07 97.49 98.25 88.10 93.49 0.3M
2023-08-04 95.50 103.45 94.04 95.38 1.0M
2023-08-03 79.10 94.00 78.10 89.98 0.8M
2023-08-02 81.30 83.70 78.00 79.95 0.1M
2023-08-01 86.85 86.85 82.00 82.20 0.1M
2023-07-31 88.00 88.00 84.51 85.30 0.1M
2023-07-28 86.00 89.00 85.10 86.09 0.2M
2023-07-27 86.50 88.60 84.10 85.11 0.3M
2023-07-26 83.10 86.95 82.75 84.67 0.8M
2023-07-25 76.10 83.00 76.00 80.26 0.3M
2023-07-24 77.00 77.38 75.10 75.95 0.0M
2023-07-21 76.40 77.30 75.50 75.83 0.0M
2023-07-20 78.50 78.90 75.15 76.31 0.1M
2023-07-19 77.71 78.98 76.56 77.55 0.1M
2023-07-18 79.00 79.00 76.42 77.17 0.1M
2023-07-17 77.25 78.95 77.11 78.01 0.1M
2023-07-14 78.00 80.00 77.30 78.26 0.1M
2023-07-13 80.65 80.89 76.80 77.34 0.1M
2023-07-12 81.40 81.40 78.85 79.36 0.1M
2023-07-11 80.00 81.20 79.01 80.53 0.2M
2023-07-10 77.98 80.70 77.01 78.22 0.3M
2023-07-07 76.80 77.75 75.30 76.17 0.1M
2023-07-06 75.80 76.70 74.00 76.37 0.1M
2023-07-05 73.05 75.90 73.05 74.68 0.1M
2023-07-04 74.44 74.44 72.50 73.89 0.1M
2023-07-03 74.00 74.95 72.70 73.51 0.1M
2023-06-30 73.05 75.00 72.60 73.35 0.1M
2023-06-28 75.49 76.35 72.05 73.05 0.1M
2023-06-27 75.49 75.93 74.16 74.70 0.0M
2023-06-26 75.00 75.80 74.00 74.58 0.0M
2023-06-23 75.00 75.95 74.00 74.30 0.0M
2023-06-22 77.99 77.99 74.16 75.33 0.1M
2023-06-21 77.80 77.99 76.05 76.57 0.1M
2023-06-20 76.33 77.92 76.00 76.43 0.1M
2023-06-19 78.39 78.39 75.35 76.32 0.1M
2023-06-16 76.50 78.20 75.56 76.69 0.1M
2023-06-15 73.10 77.99 73.10 75.53 0.3M
2023-06-14 71.44 75.99 71.44 73.03 0.4M
2023-06-13 71.99 72.00 69.60 70.78 0.1M
2023-06-12 72.40 73.20 70.95 71.06 0.1M
2023-06-09 72.55 74.45 71.55 72.10 0.1M
2023-06-08 72.55 73.50 71.80 72.13 0.2M
2023-06-07 72.99 77.00 72.99 74.38 0.2M
2023-06-06 73.16 74.99 71.55 72.38 0.1M
2023-06-05 74.70 75.80 73.00 73.13 0.2M
2023-06-02 75.50 76.50 73.50 74.64 0.1M
2023-06-01 76.90 76.90 73.90 74.31 0.1M
2023-05-31 76.70 77.00 74.10 76.25 0.1M
2023-05-30 76.99 77.00 69.00 74.91 0.1M
2023-05-29 80.95 80.95 75.11 75.54 0.2M
2023-05-26 83.50 83.98 76.00 78.63 0.4M
2023-05-25 81.01 87.00 81.01 86.27 0.2M
2023-05-24 85.85 85.85 82.16 82.68 0.1M
2023-05-23 85.50 85.90 84.00 84.23 0.1M
2023-05-22 82.98 86.80 82.00 84.48 0.1M
2023-05-19 83.60 84.94 81.00 82.00 0.1M
2023-05-18 78.30 86.10 78.30 82.46 0.4M
2023-05-17 79.80 80.50 77.75 78.66 0.1M
2023-05-16 78.79 83.20 78.79 79.11 0.2M
2023-05-15 80.60 83.40 78.55 79.21 0.1M
2023-05-12 81.79 82.78 80.10 81.58 0.1M
2023-05-11 82.90 84.30 81.05 81.79 0.1M
2023-05-10 81.80 82.90 78.75 81.86 0.2M
2023-05-09 84.90 84.90 80.50 81.35 0.2M
2023-05-08 85.70 86.50 82.37 84.25 0.7M
2023-05-05 72.50 84.40 72.50 81.84 1.2M
2023-05-04 73.38 73.38 71.00 71.78 0.1M
2023-05-03 74.64 74.64 72.26 72.48 0.1M
2023-05-02 76.45 76.45 73.00 73.97 0.1M
2023-04-28 76.00 77.50 74.02 74.95 0.1M
2023-04-27 76.90 79.50 74.50 74.89 0.2M
2023-04-26 72.00 76.50 71.75 75.79 0.1M
2023-04-25 73.90 73.90 71.50 72.30 0.0M
2023-04-24 75.30 76.00 72.50 73.10 0.1M
2023-04-21 74.20 78.19 71.90 74.57 0.3M
2023-04-20 74.00 74.35 72.10 73.98 0.1M
2023-04-19 73.00 73.99 70.30 73.48 0.2M
2023-04-18 74.18 74.60 72.10 73.29 0.1M
2023-04-17 72.85 75.00 72.00 73.61 0.3M
2023-04-13 66.46 72.75 65.11 70.58 0.3M
2023-04-12 67.60 68.40 66.00 66.46 0.1M
2023-04-11 68.00 68.00 65.25 67.47 0.1M
2023-04-10 65.50 67.95 65.22 67.58 0.1M
2023-04-06 65.80 66.00 64.35 65.50 0.0M
2023-04-05 66.12 67.40 64.30 64.49 0.0M
2023-04-03 63.00 66.75 62.50 66.12 0.1M
2023-03-31 62.00 64.00 61.19 62.81 0.1M
2023-03-29 61.11 63.77 60.60 60.89 0.1M
2023-03-28 64.00 64.38 60.08 61.11 0.1M
2023-03-27 65.10 67.10 62.50 64.09 0.2M
2023-03-24 59.00 66.83 59.00 63.82 0.2M
2023-03-23 59.70 59.80 58.01 59.08 0.1M
2023-03-22 60.00 60.30 58.01 59.55 0.0M
2023-03-21 58.95 59.45 57.16 58.87 0.1M
2023-03-20 60.00 60.00 55.00 57.85 0.1M
2023-03-17 57.50 58.87 57.01 57.54 0.0M
2023-03-16 58.10 59.25 56.75 57.25 0.0M
2023-03-15 59.25 59.99 58.10 58.41 0.0M
2023-03-14 58.16 59.90 58.10 59.34 0.0M
2023-03-13 60.00 60.00 59.00 59.33 0.0M
2023-03-10 60.00 61.48 59.07 60.05 0.0M
2023-03-09 60.99 62.45 60.10 60.83 0.0M
2023-03-08 60.00 60.80 59.61 60.16 0.0M
2023-03-06 59.00 60.99 58.35 60.00 0.1M
2023-03-03 61.30 61.30 59.70 60.19 0.0M
2023-03-02 61.00 61.50 59.00 59.39 0.0M
2023-03-01 60.45 61.30 59.51 60.09 0.0M
2023-02-28 61.50 61.50 59.50 60.05 0.0M
2023-02-27 61.95 61.95 59.50 60.00 0.0M
2023-02-24 62.15 62.50 61.00 61.90 0.1M
2023-02-23 61.85 63.55 61.60 62.15 0.1M
2023-02-22 62.50 63.90 62.00 63.00 0.0M
2023-02-21 64.10 64.70 61.60 62.30 0.1M
2023-02-20 65.00 65.00 63.80 64.05 0.1M
2023-02-17 65.65 65.65 63.65 64.05 0.1M
2023-02-16 64.00 65.00 63.55 64.25 0.1M
2023-02-15 62.95 63.95 61.60 63.65 0.1M
2023-02-14 62.00 63.40 58.25 62.85 0.2M
2023-02-13 63.50 63.50 60.50 61.70 0.0M
2023-02-10 62.25 63.70 62.25 62.75 0.0M
2023-02-09 63.10 63.95 62.10 63.00 0.0M
2023-02-08 62.50 63.50 61.00 63.15 0.1M
2023-02-07 63.20 64.80 61.50 61.85 0.1M
2023-02-06 63.90 65.85 62.90 63.45 0.0M
2023-02-03 64.00 65.60 63.45 65.20 0.1M
2023-02-02 62.15 64.25 62.05 62.55 0.1M
2023-02-01 62.40 65.65 62.40 63.45 0.0M
2023-01-31 63.45 63.80 61.05 63.25 0.0M
2023-01-30 62.00 62.85 60.30 61.05 0.1M
2023-01-27 65.00 65.00 61.00 62.50 0.1M
2023-01-25 65.00 65.00 63.05 63.30 0.0M
2023-01-24 65.45 65.45 63.25 64.35 0.0M
2023-01-23 64.35 65.50 64.15 64.20 0.0M
2023-01-20 63.90 66.50 63.65 64.15 0.1M
2023-01-19 66.00 66.45 64.40 64.85 0.0M
2023-01-18 66.20 67.80 65.50 65.90 0.0M
2023-01-17 66.50 67.35 65.40 66.15 0.0M
2023-01-16 68.00 68.50 65.90 66.20 0.0M
2023-01-13 67.40 68.00 66.35 66.95 0.0M
2023-01-12 67.85 67.95 66.00 66.55 0.0M
2023-01-11 67.95 67.95 66.10 67.05 0.0M
2023-01-10 67.80 67.80 66.35 66.95 0.0M
2023-01-09 67.50 68.40 66.15 67.00 0.0M
2023-01-06 67.55 68.90 65.00 66.55 0.1M
2023-01-05 68.35 68.90 66.60 67.55 0.1M
2023-01-04 69.80 70.85 67.95 68.25 0.1M
2023-01-03 68.50 70.50 67.35 69.05 0.1M
2023-01-02 68.85 69.65 67.55 67.95 0.1M