Harish Textile Engineers (HARE)

HARE
🏛️ India →
54.07
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 48.00 52.49 48.00 51.79 0.0M
2023-12-28 50.59 54.45 49.76 51.89 0.0M
2023-12-27 51.50 51.90 49.00 51.62 0.0M
2023-12-26 47.17 51.50 47.17 51.20 0.0M
2023-12-22 50.00 54.97 49.99 50.09 0.0M
2023-12-21 50.30 50.30 50.30 50.30 0.0M
2023-12-20 52.50 52.50 48.19 49.15 0.0M
2023-12-19 51.00 51.00 50.02 50.25 0.0M
2023-12-18 51.00 53.00 49.56 49.97 0.0M
2023-12-15 51.00 54.10 50.56 50.65 0.0M
2023-12-14 53.99 56.18 49.50 52.00 0.0M
2023-12-13 52.71 54.00 50.20 51.08 0.0M
2023-12-12 53.90 53.90 49.05 51.68 0.0M
2023-12-11 53.99 54.00 50.23 50.46 0.0M
2023-12-08 50.20 50.50 49.20 49.20 0.0M
2023-12-07 51.00 51.00 49.00 49.04 0.0M
2023-12-06 52.25 52.25 49.00 50.00 0.0M
2023-12-05 50.35 50.45 48.00 50.00 0.0M
2023-12-04 51.05 51.05 50.00 50.35 0.0M
2023-12-01 53.15 53.15 49.60 51.88 0.0M
2023-11-30 49.93 51.50 49.93 51.50 0.0M
2023-11-29 51.90 51.90 49.41 49.93 0.0M
2023-11-28 52.08 52.10 51.25 51.95 0.0M
2023-11-24 49.60 49.62 49.60 49.62 0.0M
2023-11-22 49.37 49.37 48.65 48.65 0.0M
2023-11-21 49.60 51.37 49.37 49.37 0.0M
2023-11-20 50.38 50.38 50.29 50.37 0.0M
2023-11-17 51.00 51.00 49.40 49.40 0.0M
2023-11-16 50.32 50.32 48.37 50.00 0.0M
2023-11-15 49.36 49.36 49.35 49.35 0.0M
2023-11-13 48.40 48.40 48.40 48.40 0.0M
2023-11-10 51.08 51.08 49.08 49.08 0.0M
2023-11-09 50.08 50.08 50.08 50.08 0.0M
2023-11-08 50.86 50.86 49.10 49.10 0.0M
2023-11-07 49.88 49.88 49.88 49.88 0.0M
2023-11-06 50.25 50.25 48.91 48.91 0.0M
2023-11-03 50.57 50.57 49.65 49.90 0.0M
2023-11-02 51.50 51.50 50.57 50.57 0.0M
2023-11-01 51.60 51.60 51.60 51.60 0.0M
2023-10-31 51.75 51.75 51.70 51.70 0.0M
2023-10-30 52.73 52.73 52.73 52.73 0.0M
2023-10-27 52.72 52.73 52.72 52.73 0.0M
2023-10-26 53.79 53.79 53.79 53.79 0.0M
2023-10-23 54.88 54.88 54.88 54.88 0.0M
2023-10-20 57.00 57.00 54.88 54.88 0.0M
2023-10-19 56.85 56.87 54.65 56.00 0.0M
2023-10-18 55.45 55.76 52.00 55.76 0.0M
2023-10-17 52.15 53.12 52.00 53.11 0.0M
2023-10-16 49.75 51.70 49.00 50.71 0.0M
2023-10-13 49.00 50.99 47.00 49.75 0.0M
2023-10-12 46.00 49.14 45.00 48.57 0.0M
2023-10-11 44.80 47.00 44.80 47.00 0.0M
2023-10-10 43.75 44.95 43.70 44.95 0.0M
2023-10-09 45.99 46.00 43.20 46.00 0.0M
2023-10-06 45.25 46.00 43.55 45.28 0.0M
2023-10-05 45.00 45.40 44.01 45.35 0.0M
2023-10-04 45.40 45.40 44.00 45.00 0.0M
2023-10-03 45.45 45.45 43.10 45.40 0.0M
2023-09-29 44.00 45.45 42.98 44.29 0.0M
2023-09-28 45.45 45.90 44.00 44.11 0.0M
2023-09-27 44.05 45.98 43.70 45.98 0.0M
2023-09-26 43.80 45.98 43.80 45.98 0.0M
2023-09-25 46.50 46.50 43.61 46.00 0.0M
2023-09-22 43.25 45.90 43.25 45.90 0.0M
2023-09-21 45.96 45.96 43.90 45.44 0.0M
2023-09-20 46.00 46.00 43.70 43.78 0.0M
2023-09-18 46.00 46.00 44.80 46.00 0.0M
2023-09-15 47.36 47.36 43.52 46.00 0.0M
2023-09-14 44.95 46.49 44.25 45.11 0.0M
2023-09-13 45.25 45.25 44.00 44.62 0.0M
2023-09-12 45.50 45.59 45.50 45.59 0.0M
2023-09-11 47.60 49.00 45.45 45.50 0.0M
2023-09-08 50.90 50.90 47.41 47.60 0.0M
2023-09-07 49.90 49.90 49.90 49.90 0.0M
2023-09-06 47.95 49.00 46.61 48.81 0.0M
2023-09-05 50.00 50.45 48.05 48.35 0.0M
2023-09-04 47.99 49.98 47.45 49.00 0.0M
2023-09-01 46.00 48.00 45.00 47.99 0.0M
2023-08-31 46.81 48.85 45.20 45.92 0.0M
2023-08-30 49.00 49.00 46.55 46.59 0.0M
2023-08-29 49.00 50.27 47.55 49.00 0.0M
2023-08-28 48.10 49.00 48.00 49.00 0.0M
2023-08-25 50.05 50.05 48.30 49.00 0.0M
2023-08-24 47.15 50.27 46.05 49.16 0.0M
2023-08-23 48.10 49.89 48.00 48.00 0.0M
2023-08-22 49.70 49.70 47.00 48.00 0.0M
2023-08-21 49.75 49.90 48.00 48.97 0.0M
2023-08-18 49.75 49.80 49.75 49.75 0.0M
2023-08-17 52.50 53.00 52.35 52.35 0.0M
2023-08-16 55.15 55.15 55.10 55.10 0.0M
2023-08-14 60.80 60.80 55.15 58.00 0.0M
2023-08-11 54.55 58.00 54.50 58.00 0.0M
2023-08-10 58.00 58.00 54.50 55.34 0.0M
2023-08-09 60.00 60.00 56.75 57.14 0.0M
2023-08-08 58.00 60.90 56.56 59.16 0.0M
2023-08-07 56.76 60.46 56.05 59.00 0.0M
2023-08-04 58.97 58.97 56.80 57.92 0.0M
2023-08-03 58.99 59.45 55.63 58.97 0.0M
2023-08-02 56.39 60.00 55.00 55.49 0.0M
2023-08-01 49.10 56.48 49.10 54.91 0.1M
2023-07-31 46.80 48.00 46.05 47.07 0.0M
2023-07-28 43.25 46.45 41.10 45.57 0.0M
2023-07-27 42.50 43.65 41.20 41.41 0.0M
2023-07-26 42.50 43.48 41.50 42.59 0.0M
2023-07-25 42.25 44.70 41.63 42.49 0.0M
2023-07-24 42.50 44.90 41.70 42.97 0.0M
2023-07-21 47.75 47.75 41.00 43.05 0.0M
2023-07-20 44.39 45.00 40.01 44.01 0.0M
2023-07-19 41.09 41.80 38.70 40.50 0.0M
2023-07-18 42.99 42.99 41.09 41.09 0.0M
2023-07-17 44.60 44.60 39.15 42.94 0.0M
2023-07-14 40.55 42.99 40.55 40.75 0.0M
2023-07-13 40.55 43.00 40.55 42.94 0.0M
2023-07-12 42.10 43.40 41.10 43.40 0.0M
2023-07-11 43.00 43.01 42.02 42.95 0.0M
2023-07-10 42.11 43.50 41.70 43.49 0.0M
2023-07-07 43.60 43.60 41.65 41.65 0.0M
2023-07-06 43.81 43.81 41.20 43.70 0.0M
2023-07-05 44.80 44.80 40.00 42.95 0.0M
2023-07-04 43.00 43.00 40.20 41.59 0.0M
2023-07-03 42.12 44.90 40.10 41.83 0.0M
2023-06-30 44.80 44.80 38.65 42.98 0.0M
2023-06-28 40.10 43.45 40.10 42.90 0.0M
2023-06-27 42.70 44.72 42.70 44.72 0.0M
2023-06-26 44.92 44.92 42.20 43.32 0.0M
2023-06-23 43.69 44.78 42.56 43.63 0.0M
2023-06-22 44.00 44.00 41.82 43.78 0.0M
2023-06-21 43.97 44.00 41.51 43.45 0.0M
2023-06-20 43.85 44.99 41.33 43.97 0.0M
2023-06-19 40.20 44.70 40.20 42.50 0.0M
2023-06-16 42.00 42.00 38.60 41.32 0.0M
2023-06-15 38.99 41.00 38.98 39.40 0.0M
2023-06-14 35.95 41.00 35.00 39.39 0.0M
2023-06-13 37.00 37.00 33.01 36.59 0.0M
2023-06-12 36.00 36.50 35.00 36.49 0.0M
2023-06-08 31.00 36.99 31.00 36.50 0.0M
2023-06-07 37.00 37.00 33.10 36.83 0.0M
2023-06-06 37.00 37.00 35.22 36.99 0.0M
2023-06-05 37.00 37.00 35.10 36.99 0.0M
2023-06-02 38.59 38.59 34.20 35.00 0.0M
2023-06-01 37.00 37.00 36.00 36.00 0.0M
2023-05-31 36.99 36.99 35.00 36.00 0.0M
2023-05-30 36.40 36.45 34.50 35.85 0.0M
2023-05-29 36.45 36.45 35.00 35.00 0.0M
2023-05-26 36.95 36.95 33.40 36.45 0.0M
2023-05-25 35.00 36.80 35.00 35.04 0.0M
2023-05-24 37.00 37.40 33.05 35.51 0.0M
2023-05-23 36.07 37.00 34.00 36.76 0.0M
2023-05-22 37.00 37.00 36.07 36.07 0.0M
2023-05-19 36.48 37.00 35.89 37.00 0.0M
2023-05-18 34.30 36.70 34.30 36.59 0.0M
2023-05-17 36.00 36.70 33.35 36.51 0.0M
2023-05-16 37.45 37.45 31.00 36.74 0.0M
2023-05-15 36.90 36.90 35.00 35.00 0.0M
2023-05-12 33.00 33.00 31.65 32.00 0.0M
2023-05-11 32.40 33.50 31.30 33.00 0.0M
2023-05-10 33.15 33.15 32.66 33.15 0.0M
2023-05-09 34.00 34.00 34.00 34.00 0.0M
2023-05-08 33.60 34.90 32.52 34.00 0.0M
2023-05-05 34.50 35.00 32.40 34.99 0.0M
2023-05-04 34.00 34.74 30.65 34.50 0.0M
2023-05-03 34.95 34.95 34.80 34.80 0.0M
2023-05-02 33.75 33.75 31.52 33.37 0.0M
2023-04-28 32.20 34.75 30.00 33.80 0.0M
2023-04-27 33.30 34.40 32.10 34.35 0.0M
2023-04-26 34.00 34.00 30.72 33.38 0.0M
2023-04-25 32.20 32.80 30.50 32.80 0.0M
2023-04-24 32.21 32.21 32.20 32.20 0.0M
2023-04-21 33.49 33.49 33.00 33.00 0.0M
2023-04-20 34.50 34.50 30.61 32.50 0.0M
2023-04-19 32.67 32.85 32.67 32.85 0.0M
2023-04-18 34.98 35.20 33.50 33.50 0.0M
2023-04-17 34.35 35.20 34.35 34.35 0.0M
2023-04-13 34.90 34.90 32.00 34.35 0.0M
2023-04-12 31.05 31.65 31.00 31.65 0.0M
2023-04-11 32.00 32.00 32.00 32.00 0.0M
2023-04-10 32.00 33.70 31.90 32.00 0.0M
2023-04-06 34.00 34.00 32.00 33.75 0.0M
2023-04-05 31.50 34.00 30.03 33.08 0.0M
2023-04-03 33.99 33.99 31.93 33.00 0.0M
2023-03-31 31.80 33.00 31.80 31.93 0.0M
2023-03-29 34.95 34.95 31.50 31.80 0.0M
2023-03-28 35.70 35.70 31.05 34.95 0.0M
2023-03-27 33.00 33.00 33.00 33.00 0.0M
2023-03-24 35.40 35.40 34.00 34.00 0.0M
2023-03-23 33.00 35.55 33.00 35.37 0.0M
2023-03-22 32.55 35.80 32.25 32.46 0.0M
2023-03-21 30.30 32.95 30.30 32.55 0.0M
2023-03-20 33.50 33.50 32.95 32.95 0.0M
2023-03-17 33.00 34.00 33.00 34.00 0.0M
2023-03-16 32.00 34.85 32.00 33.30 0.0M
2023-03-15 32.50 33.99 32.00 32.00 0.0M
2023-03-14 32.00 32.00 28.50 31.49 0.0M
2023-03-13 31.11 32.00 31.11 31.55 0.0M
2023-03-10 31.36 34.25 31.25 34.00 0.0M
2023-03-09 34.25 34.25 30.50 33.48 0.0M
2023-03-08 33.49 34.25 33.49 33.88 0.0M
2023-03-06 32.05 33.50 32.00 33.40 0.0M
2023-03-03 32.11 33.85 32.11 33.37 0.0M
2023-03-02 33.50 33.50 32.35 32.35 0.0M
2023-03-01 33.00 33.90 33.00 33.50 0.0M
2023-02-28 33.00 33.00 32.00 33.00 0.0M
2023-02-27 34.35 34.35 33.00 33.00 0.0M
2023-02-23 32.00 33.85 31.00 33.85 0.0M
2023-02-22 33.00 33.75 32.10 33.75 0.0M
2023-02-21 33.40 34.80 33.15 33.60 0.0M
2023-02-20 34.60 35.65 31.95 33.40 0.0M
2023-02-17 35.00 35.50 34.80 35.50 0.0M
2023-02-16 36.00 36.95 35.20 35.20 0.0M
2023-02-15 37.00 37.00 35.00 36.95 0.0M
2023-02-14 37.45 37.50 37.00 37.00 0.0M
2023-02-13 37.00 37.50 37.00 37.50 0.0M
2023-02-10 36.10 37.00 36.00 36.95 0.0M
2023-02-09 38.50 38.50 37.95 38.00 0.0M
2023-02-08 36.25 37.00 36.00 36.05 0.0M
2023-02-07 36.85 36.85 36.25 36.25 0.0M
2023-02-06 36.00 36.00 35.10 35.10 0.0M
2023-02-03 39.70 39.70 36.60 36.60 0.0M
2023-02-02 35.20 38.50 35.20 38.50 0.0M
2023-02-01 36.55 39.55 36.50 36.90 0.0M
2023-01-31 40.65 40.65 37.70 37.70 0.0M
2023-01-30 37.25 40.70 37.25 39.50 0.0M
2023-01-27 37.40 39.05 36.50 38.95 0.0M
2023-01-25 37.40 37.40 37.40 37.40 0.0M
2023-01-24 38.50 38.50 37.35 37.40 0.0M
2023-01-23 39.65 39.65 36.25 38.85 0.0M
2023-01-20 40.30 40.30 37.80 37.80 0.0M
2023-01-19 40.35 40.35 37.30 39.75 0.0M
2023-01-18 38.50 38.90 36.75 38.90 0.0M
2023-01-17 38.75 38.75 37.05 37.05 0.0M
2023-01-16 37.40 39.60 37.40 37.80 0.0M
2023-01-13 39.80 39.95 37.15 38.75 0.0M
2023-01-12 38.40 38.40 37.55 38.25 0.0M
2023-01-11 38.25 38.70 36.65 38.70 0.0M
2023-01-10 39.30 39.30 35.80 38.35 0.0M
2023-01-09 37.85 37.95 36.60 37.50 0.0M
2023-01-06 39.10 39.10 35.60 36.15 0.0M
2023-01-05 38.30 39.00 36.50 37.35 0.0M
2023-01-04 39.85 39.85 38.00 38.35 0.0M
2023-01-03 38.05 38.15 38.00 38.15 0.0M
2023-01-02 39.10 39.10 37.70 39.00 0.0M