Hindustan Composites

HFRD
🏛️ India →
453.50
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:25 469.00 469.00 469.00 469.00 0.0K
09:30 468.05 468.05 468.05 468.05 0.0K
10:10 461.40 461.40 457.05 457.05 0.0K
10:15 458.45 458.45 455.00 455.00 0.1K
10:20 455.00 461.45 455.00 455.70 0.0K
10:25 456.00 456.00 456.00 456.00 0.0K
10:55 461.00 461.00 461.00 461.00 0.0K
11:00 461.50 461.50 461.50 461.50 0.0K
11:40 460.00 460.00 460.00 460.00 0.0K
11:50 456.85 456.85 456.85 456.85 0.0K
12:00 458.70 458.70 458.70 458.70 0.0K
12:10 461.25 461.25 461.25 461.25 0.0K
12:30 458.75 458.75 458.75 458.75 0.0K
12:35 459.70 459.70 459.70 459.70 0.0K
12:45 455.05 455.05 455.05 455.05 0.0K
13:20 459.65 459.65 459.65 459.65 0.0K
14:40 455.15 455.15 455.15 455.15 0.0K
15:15 455.15 455.15 455.15 455.15 0.0K
15:20 455.00 455.00 454.20 454.20 0.1K
15:25 455.05 455.05 455.05 455.05 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-30 452.15 460.45 452.15 453.50 0.0M
2025-09-29 460.75 463.80 449.15 451.20 0.0M
2025-09-26 469.00 469.00 454.20 455.05 0.0M
2025-09-25 454.00 477.30 454.00 471.90 0.0M
2025-09-24 473.90 478.45 465.00 472.35 0.0M
2025-09-23 474.95 476.45 466.55 470.00 0.0M
2025-09-22 469.00 476.45 468.60 473.55 0.0M
2025-09-19 486.00 497.70 463.60 469.80 0.0M
2025-09-18 489.30 489.95 480.30 483.85 0.0M
2025-09-17 488.30 496.20 488.30 491.90 0.0M
2025-09-16 489.05 495.30 485.00 494.30 0.0M
2025-09-15 500.00 500.15 492.10 492.45 0.0M
2025-09-12 495.15 501.80 491.75 498.80 0.0M
2025-09-11 476.95 500.00 474.45 494.30 0.0M
2025-09-10 471.25 477.00 470.00 472.55 0.0M
2025-09-09 470.20 472.05 464.05 468.85 0.0M
2025-09-08 460.00 472.45 457.85 469.40 0.0M
2025-09-05 451.95 464.35 450.65 463.05 0.0M
2025-09-04 472.55 472.55 450.00 451.50 0.0M
2025-09-03 468.20 471.85 457.05 458.90 0.0M
2025-09-02 472.00 473.90 460.30 464.15 0.0M
2025-09-01 455.00 476.20 455.00 471.20 0.0M
2025-08-29 463.40 466.50 456.35 456.55 0.0M
2025-08-28 455.00 483.75 455.00 460.95 0.0M
2025-08-26 466.85 468.70 460.00 465.25 0.0M
2025-08-25 484.00 484.00 462.10 466.85 0.0M
2025-08-22 476.70 480.40 467.30 474.40 0.0M
2025-08-21 483.30 489.60 479.50 482.30 0.0M
2025-08-20 473.15 483.30 473.15 483.30 0.0M
2025-08-19 468.05 469.55 463.05 466.30 0.0M
2025-08-18 475.75 475.75 457.05 459.70 0.0M
2025-08-14 467.50 473.05 460.00 461.50 0.0M
2025-08-13 471.55 472.10 463.00 463.70 0.0M
2025-08-12 489.00 490.00 468.00 471.65 0.0M
2025-08-11 473.40 473.60 464.15 473.60 0.0M
2025-08-08 473.55 478.55 464.50 470.60 0.0M
2025-08-07 480.00 480.00 471.95 475.90 0.0M
2025-08-06 485.00 489.30 474.85 477.25 0.0M
2025-08-05 476.05 480.35 474.60 477.00 0.0M
2025-08-04 470.30 482.90 465.10 475.15 0.0M
2025-08-01 489.45 491.30 475.00 480.70 0.0M
2025-07-31 496.45 497.75 477.00 487.05 0.0M
2025-07-30 496.10 503.20 494.95 499.80 0.0M
2025-07-29 496.95 507.00 495.00 498.60 0.0M
2025-07-28 488.35 502.20 475.90 496.00 0.0M
2025-07-25 490.70 490.70 481.75 484.80 0.0M
2025-07-24 499.90 502.50 480.00 489.80 0.0M
2025-07-23 499.50 509.45 492.90 500.30 0.0M
2025-07-22 495.75 495.75 493.65 494.00 0.0M
2025-07-21 470.10 496.85 470.10 488.15 0.0M
2025-07-18 504.75 504.75 483.60 490.85 0.0M
2025-07-17 487.00 497.30 487.00 494.80 0.0M
2025-07-16 484.00 497.90 480.00 486.10 0.0M
2025-07-15 488.90 488.90 474.30 476.75 0.0M
2025-07-14 477.90 484.10 477.90 481.80 0.0M
2025-07-11 468.00 482.15 468.00 481.60 0.0M
2025-07-10 481.10 483.75 470.05 480.00 0.0M
2025-07-09 484.00 492.90 474.00 476.80 0.0M
2025-07-08 489.55 491.55 480.90 482.45 0.0M
2025-07-07 539.00 539.00 481.30 489.55 0.0M
2025-07-04 483.95 493.90 482.20 484.40 0.0M
2025-07-03 483.10 485.85 477.00 480.10 0.0M
2025-07-02 488.40 494.55 478.80 483.40 0.0M
2025-07-01 496.60 496.60 483.90 486.25 0.0M
2025-06-30 500.00 504.05 490.00 494.85 0.0M
2025-06-27 481.35 510.00 481.35 490.00 0.0M
2025-06-26 479.80 487.50 471.50 476.85 0.0M
2025-06-25 485.00 491.45 478.85 480.60 0.0M
2025-06-24 480.60 483.50 475.70 476.85 0.0M
2025-06-23 450.20 478.05 450.20 475.00 0.0M
2025-06-20 482.55 483.35 473.90 480.35 0.0M
2025-06-19 488.00 497.20 482.50 482.50 0.0M
2025-06-18 510.50 510.50 493.85 497.45 0.0M
2025-06-17 495.90 506.85 492.95 494.90 0.0M
2025-06-16 500.55 500.55 488.00 492.95 0.0M
2025-06-13 504.00 505.00 493.25 499.30 0.0M
2025-06-12 515.05 526.00 505.00 508.60 0.0M
2025-06-11 539.95 539.95 515.90 520.30 0.0M
2025-06-10 508.90 537.95 506.35 526.60 0.0M
2025-06-09 501.00 508.00 500.80 507.20 0.0M
2025-06-06 481.95 507.45 481.95 496.90 0.0M
2025-06-05 507.00 510.45 487.50 491.55 0.0M
2025-06-04 483.50 511.70 483.50 505.80 0.0M
2025-06-03 497.60 497.60 476.10 478.45 0.0M
2025-06-02 463.50 508.70 463.50 495.70 0.0M
2025-05-30 517.00 519.20 506.50 509.35 0.0M
2025-05-29 440.00 513.00 440.00 505.65 0.0M
2025-05-28 469.75 470.00 459.65 465.50 0.0M
2025-05-27 459.20 470.00 457.15 464.75 0.0M
2025-05-26 467.85 467.85 461.35 467.20 0.0M
2025-05-23 465.90 471.55 452.00 457.45 0.0M
2025-05-22 441.45 465.80 437.55 461.20 0.0M
2025-05-21 443.60 444.00 435.00 435.30 0.0M
2025-05-20 456.40 466.00 432.20 434.40 0.0M
2025-05-19 446.30 450.70 441.05 447.45 0.0M
2025-05-16 429.00 448.65 429.00 441.75 0.0M
2025-05-15 445.50 448.10 440.25 440.65 0.0M
2025-05-14 442.00 446.65 438.00 442.60 0.0M
2025-05-13 450.00 452.80 435.00 440.90 0.0M
2025-05-12 429.80 445.80 426.85 437.20 0.0M
2025-05-09 409.85 422.05 408.60 422.05 0.0M
2025-05-08 424.05 436.60 419.05 422.15 0.0M
2025-05-07 425.65 428.20 420.00 426.75 0.0M
2025-05-06 427.00 440.30 425.50 429.65 0.0M
2025-05-05 420.45 430.30 420.00 428.80 0.0M
2025-05-02 414.90 426.60 408.40 422.00 0.0M
2025-04-30 429.40 429.40 403.95 409.30 0.0M
2025-04-29 435.00 435.00 423.25 424.65 0.0M
2025-04-28 436.20 438.90 430.00 434.90 0.0M
2025-04-25 451.65 451.65 425.25 429.30 0.0M
2025-04-24 452.50 455.00 448.55 449.85 0.0M
2025-04-23 456.00 456.50 449.95 450.20 0.0M
2025-04-22 447.15 455.10 447.15 452.95 0.0M
2025-04-21 440.65 449.10 440.65 447.05 0.0M
2025-04-17 425.00 451.25 425.00 439.15 0.0M
2025-04-16 439.00 445.70 437.85 442.50 0.0M
2025-04-15 427.10 438.45 427.10 438.45 0.0M
2025-04-11 436.45 436.80 422.10 427.05 0.0M
2025-04-09 432.00 432.95 422.10 427.70 0.0M
2025-04-08 410.00 430.80 410.00 430.80 0.0M
2025-04-07 405.45 411.85 402.15 407.80 0.0M
2025-04-04 432.00 435.05 423.45 428.80 0.0M
2025-04-03 440.00 445.75 433.35 434.35 0.0M
2025-04-02 433.95 443.90 430.30 433.70 0.0M
2025-04-01 439.00 442.55 433.00 436.55 0.0M
2025-03-28 449.50 458.00 424.70 430.80 0.0M
2025-03-27 437.00 458.40 423.10 443.50 0.0M
2025-03-26 451.70 451.70 431.25 436.55 0.0M
2025-03-25 475.70 475.70 442.65 446.60 0.0M
2025-03-24 459.85 475.00 459.85 469.95 0.0M
2025-03-21 444.10 467.25 444.10 454.50 0.0M
2025-03-20 442.15 458.00 442.15 447.10 0.0M
2025-03-19 442.20 444.00 432.40 436.80 0.0M
2025-03-18 426.60 441.40 416.35 441.40 0.0M
2025-03-17 439.00 445.55 419.00 422.40 0.0M
2025-03-13 435.00 441.05 434.00 435.05 0.0M
2025-03-12 434.55 438.05 423.40 434.15 0.0M
2025-03-11 454.45 454.45 424.20 429.95 0.0M
2025-03-10 435.00 458.70 435.00 444.25 0.0M
2025-03-07 475.00 480.00 456.15 459.95 0.0M
2025-03-06 449.45 465.20 445.50 461.85 0.0M
2025-03-05 447.05 457.50 442.40 447.90 0.0M
2025-03-04 438.70 447.25 426.00 435.50 0.0M
2025-03-03 442.40 455.85 421.85 448.75 0.0M
2025-02-28 441.25 443.80 438.75 439.10 0.0M
2025-02-27 450.00 461.25 443.20 443.35 0.0M
2025-02-25 440.05 460.00 440.05 458.60 0.0M
2025-02-24 455.00 463.75 450.25 453.75 0.0M
2025-02-21 469.10 470.00 457.35 467.00 0.0M
2025-02-20 451.40 469.90 451.40 469.10 0.0M
2025-02-19 449.00 453.50 436.00 442.25 0.0M
2025-02-18 450.60 450.60 443.90 444.60 0.0M
2025-02-17 457.30 461.15 439.10 452.55 0.0M
2025-02-14 432.55 465.35 418.00 448.30 0.0M
2025-02-13 423.10 438.95 423.10 432.55 0.0M
2025-02-12 438.10 438.10 409.00 423.10 0.0M
2025-02-11 447.30 447.30 419.55 438.40 0.0M
2025-02-10 447.10 447.10 427.20 429.75 0.0M
2025-02-07 441.00 454.00 438.20 445.65 0.0M
2025-02-06 446.30 449.90 429.00 433.45 0.0M
2025-02-05 441.05 444.00 435.95 437.55 0.0M
2025-02-04 435.10 448.00 427.55 438.15 0.0M
2025-02-03 431.15 436.20 421.00 423.25 0.0M
2025-02-01 449.85 449.85 430.00 434.60 0.0M
2025-01-31 461.90 461.90 435.00 438.75 0.0M
2025-01-30 459.00 466.65 459.00 460.00 0.0M
2025-01-29 452.50 464.50 452.50 459.00 0.0M
2025-01-28 435.70 455.00 425.75 452.50 0.0M
2025-01-27 464.15 464.15 426.00 433.35 0.0M
2025-01-24 474.00 479.40 460.80 464.85 0.0M
2025-01-23 486.45 487.00 472.70 477.90 0.0M
2025-01-22 492.65 495.00 473.50 475.05 0.0M
2025-01-21 506.35 511.00 484.80 498.25 0.0M
2025-01-20 503.50 506.70 500.60 506.35 0.0M
2025-01-17 498.95 514.95 496.50 505.70 0.0M
2025-01-16 491.10 509.70 488.90 494.55 0.0M
2025-01-15 471.85 485.00 471.50 477.60 0.0M
2025-01-14 466.10 479.10 463.20 465.35 0.0M
2025-01-13 499.95 499.95 454.95 462.75 0.0M
2025-01-10 543.00 543.00 489.55 491.60 0.0M
2025-01-09 545.00 545.00 506.00 509.75 0.0M
2025-01-08 559.95 559.95 513.30 518.05 0.0M
2025-01-07 549.95 549.95 526.25 533.65 0.0M
2025-01-06 563.95 563.95 525.75 530.85 0.0M
2025-01-03 564.95 571.00 553.25 559.30 0.0M
2025-01-02 564.00 566.45 557.25 560.40 0.0M
2025-01-01 576.90 584.90 552.55 560.50 0.0M