Hubtown (HUBT)

HUBT
🏛️ India →
290.95
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
2025-09-26 324.40 324.40 276.50 290.95 2.9M
2025-09-25 322.45 329.00 318.50 323.00 0.4M
2025-09-24 325.85 328.65 321.00 321.85 0.3M
2025-09-23 322.00 330.70 319.45 323.85 0.9M
2025-09-22 325.30 329.90 319.25 322.95 0.6M
2025-09-19 320.00 326.90 319.00 325.35 0.5M
2025-09-18 329.00 330.40 318.35 320.50 0.6M
2025-09-17 331.05 332.40 325.75 326.80 0.5M
2025-09-16 333.40 335.00 327.70 329.25 0.4M
2025-09-15 334.95 335.90 330.10 333.15 0.9M
2025-09-12 335.95 336.60 330.20 332.70 0.6M
2025-09-11 339.00 339.40 332.65 334.70 0.5M
2025-09-10 336.00 338.50 331.00 336.30 0.8M
2025-09-09 337.00 342.00 333.30 335.80 0.5M
2025-09-08 328.90 339.45 323.05 337.40 0.7M
2025-09-05 337.90 338.85 318.00 326.75 1.3M
2025-09-04 340.50 343.70 336.00 337.20 0.4M
2025-09-03 337.45 345.85 334.10 337.00 0.7M
2025-09-02 350.90 350.95 335.30 338.80 1.0M
2025-09-01 354.95 362.80 347.30 349.15 1.6M
2025-08-29 354.05 358.95 347.40 353.05 1.1M
2025-08-28 360.20 360.20 341.35 352.00 1.5M
2025-08-26 364.30 364.70 354.15 356.10 1.0M
2025-08-25 346.10 365.70 345.80 363.65 3.2M
2025-08-22 345.50 355.40 337.35 345.65 3.1M
2025-08-21 336.50 343.90 333.60 342.15 0.9M
2025-08-20 335.00 341.80 331.85 335.00 0.7M
2025-08-19 337.50 337.80 329.15 334.45 0.5M
2025-08-18 342.05 343.45 333.60 336.70 0.6M
2025-08-14 345.00 346.90 334.00 338.55 1.0M
2025-08-13 353.00 353.00 328.45 346.30 2.9M
2025-08-12 340.00 351.90 339.30 348.85 2.1M
2025-08-11 339.50 347.30 334.45 340.95 1.1M
2025-08-08 338.10 343.40 331.90 335.50 0.6M
2025-08-07 336.50 344.65 332.50 336.75 0.9M
2025-08-06 346.75 348.00 336.00 337.90 1.0M
2025-08-05 343.75 350.00 342.95 346.20 1.5M
2025-08-04 336.00 345.00 327.40 340.50 0.8M
2025-08-01 336.50 344.90 331.10 333.30 1.2M
2025-07-31 333.00 340.70 331.10 335.50 1.1M
2025-07-30 334.40 339.70 330.00 338.55 1.1M
2025-07-29 322.00 335.00 316.00 334.45 1.9M
2025-07-28 319.00 329.00 306.90 322.15 3.0M
2025-07-25 306.45 323.90 301.30 315.75 3.7M
2025-07-24 299.70 308.00 292.10 305.80 1.9M
2025-07-23 299.95 300.20 290.35 296.80 0.7M
2025-07-22 300.40 303.00 294.30 298.50 1.3M
2025-07-21 293.45 298.45 288.85 292.05 1.1M
2025-07-18 296.95 300.80 291.00 292.45 0.7M
2025-07-17 293.20 302.75 291.60 295.35 0.7M
2025-07-16 299.95 301.70 290.10 292.85 0.9M
2025-07-15 299.25 304.80 297.60 299.65 0.8M
2025-07-14 310.00 311.00 293.00 296.50 2.3M
2025-07-11 300.95 310.00 291.35 308.75 3.4M
2025-07-10 289.70 310.25 289.70 299.35 5.2M
2025-07-09 280.30 295.00 275.85 289.55 1.5M
2025-07-08 285.00 285.00 276.00 280.30 0.9M
2025-07-07 277.00 285.00 276.70 284.35 1.4M
2025-07-04 278.90 285.50 273.80 278.90 2.1M
2025-07-03 257.10 279.50 256.00 273.90 3.5M
2025-07-02 264.00 267.30 255.75 259.30 0.6M
2025-07-01 269.90 271.05 259.10 265.50 1.5M
2025-06-30 261.00 271.93 256.24 269.04 2.5M
2025-06-27 237.00 267.80 236.96 258.22 10.7M
2025-06-26 224.00 238.30 222.00 233.84 1.7M
2025-06-25 209.80 228.73 207.22 220.87 1.7M
2025-06-24 214.00 215.60 206.00 207.71 0.4M
2025-06-23 205.08 216.25 203.11 208.61 0.8M
2025-06-20 207.00 211.12 203.50 204.82 0.9M
2025-06-19 218.02 220.05 205.25 206.23 0.6M
2025-06-18 215.21 220.60 212.00 218.02 1.1M
2025-06-17 222.27 224.19 212.50 214.00 0.7M
2025-06-16 224.50 229.00 218.65 223.96 1.4M
2025-06-13 226.00 236.00 218.45 220.89 5.6M
2025-06-12 188.00 228.37 184.71 227.01 8.2M
2025-06-11 182.00 192.50 182.00 190.31 2.2M
2025-06-10 202.00 202.00 188.99 190.91 1.3M
2025-06-09 210.50 212.80 200.10 201.65 0.8M
2025-06-06 182.33 216.00 181.83 208.03 3.0M
2025-06-05 180.11 182.95 179.66 180.97 0.3M
2025-06-04 182.90 182.90 177.50 179.06 0.2M
2025-06-03 182.99 192.00 177.65 181.42 0.5M
2025-06-02 177.33 181.78 176.05 179.15 0.2M
2025-05-30 181.00 181.00 175.85 177.33 0.1M
2025-05-29 179.00 181.13 176.80 178.63 0.1M
2025-05-28 182.60 183.56 178.51 179.15 0.2M
2025-05-27 180.15 184.80 180.15 181.24 0.2M
2025-05-26 187.00 188.18 178.22 181.94 0.5M
2025-05-23 189.70 195.40 183.21 186.78 0.7M
2025-05-22 189.00 191.89 179.31 185.71 0.3M
2025-05-21 184.50 188.90 182.73 186.04 0.1M
2025-05-20 191.00 191.00 183.00 184.49 0.1M
2025-05-19 185.98 190.05 183.41 185.84 0.1M
2025-05-16 187.01 189.91 185.00 186.61 0.1M
2025-05-15 194.90 194.90 181.00 185.62 0.2M
2025-05-14 182.00 193.00 182.00 189.67 0.2M
2025-05-13 182.40 185.52 179.26 181.93 0.1M
2025-05-12 174.80 182.19 171.30 179.74 0.2M
2025-05-09 162.45 169.97 162.05 166.38 0.2M
2025-05-08 172.45 175.05 165.65 166.45 0.2M
2025-05-07 167.10 174.18 167.10 172.11 0.2M
2025-05-06 178.30 180.50 169.85 170.85 0.4M
2025-05-05 186.00 186.00 178.00 179.68 0.1M
2025-05-02 182.47 184.15 179.00 182.83 0.1M
2025-04-30 189.00 191.79 178.00 179.81 0.3M
2025-04-29 196.00 204.00 188.01 190.00 0.2M
2025-04-28 197.70 200.87 190.82 192.57 0.4M
2025-04-25 208.43 209.43 195.06 197.70 0.2M
2025-04-24 218.90 218.90 207.00 207.64 0.1M
2025-04-23 211.65 215.50 209.00 214.51 0.1M
2025-04-22 216.30 219.51 210.25 210.57 0.2M
2025-04-21 207.15 216.65 205.51 215.57 0.3M
2025-04-17 209.00 209.15 204.41 207.16 0.1M
2025-04-16 205.75 210.90 204.85 208.69 0.1M
2025-04-15 203.00 211.99 199.19 205.75 0.2M
2025-04-11 199.00 201.29 194.17 198.76 0.1M
2025-04-09 189.25 195.01 187.20 192.90 0.1M
2025-04-08 197.00 197.53 188.00 188.92 0.2M
2025-04-07 184.70 193.76 184.70 189.21 0.4M
2025-04-04 221.36 221.36 201.35 205.23 1.1M
2025-04-03 200.55 210.82 199.17 210.82 0.2M
2025-04-02 191.25 200.79 187.10 200.79 0.3M
2025-04-01 185.00 195.20 185.00 191.23 0.2M
2025-03-28 199.00 203.00 186.00 188.59 0.4M
2025-03-27 184.20 194.73 182.33 194.50 0.5M
2025-03-26 192.70 198.49 183.26 185.46 0.5M
2025-03-25 197.50 201.33 187.25 189.04 1.0M
2025-03-24 186.90 191.75 181.10 191.75 0.5M
2025-03-21 181.09 186.39 177.00 182.62 0.5M
2025-03-20 181.00 189.68 175.95 181.09 0.7M
2025-03-19 177.40 184.46 176.85 180.65 0.5M
2025-03-18 176.00 183.00 174.80 175.68 0.3M
2025-03-17 177.00 182.93 172.51 175.36 0.4M
2025-03-13 177.95 182.18 173.15 176.48 0.2M
2025-03-12 185.00 186.00 174.50 176.16 0.3M
2025-03-11 190.00 191.00 183.16 183.33 0.3M
2025-03-10 207.00 207.00 192.79 192.81 0.2M
2025-03-07 194.00 206.25 193.91 202.94 0.5M
2025-03-06 191.10 202.50 191.10 196.52 0.2M
2025-03-05 181.50 194.07 181.50 194.02 0.4M
2025-03-04 184.83 195.50 184.83 184.83 1.7M
2025-03-03 194.56 194.56 194.56 194.56 0.1M
2025-02-28 209.75 209.75 204.80 204.80 0.2M
2025-02-27 226.90 226.90 215.55 215.55 0.1M
2025-02-25 226.10 232.75 225.50 226.90 0.1M
2025-02-24 229.20 236.00 225.35 229.85 0.1M
2025-02-21 240.00 243.80 234.50 235.90 0.1M
2025-02-20 234.10 248.30 232.70 241.70 0.2M
2025-02-19 216.70 239.50 216.70 236.50 0.3M
2025-02-18 243.80 243.80 228.10 228.10 0.2M
2025-02-17 238.50 243.95 226.60 240.10 0.2M
2025-02-14 256.70 256.70 238.10 238.50 0.2M
2025-02-13 250.00 261.60 243.55 250.60 0.1M
2025-02-12 246.00 252.30 238.15 249.25 0.1M
2025-02-11 262.00 262.15 250.45 250.65 0.2M
2025-02-10 277.00 277.00 260.75 263.60 0.1M
2025-02-07 266.40 275.95 261.10 274.15 0.2M
2025-02-06 278.80 278.80 262.55 265.10 0.1M
2025-02-05 271.60 278.50 266.95 276.35 0.1M
2025-02-04 275.00 276.95 264.00 268.00 0.1M
2025-02-03 270.00 279.00 257.00 273.60 0.1M
2025-02-01 279.00 279.00 265.00 266.70 0.1M
2025-01-31 266.25 278.00 266.25 273.55 0.1M
2025-01-30 272.00 274.40 262.10 265.75 0.1M
2025-01-29 252.80 266.75 251.10 266.75 0.1M
2025-01-28 261.00 264.75 247.95 254.05 0.2M
2025-01-27 276.00 276.00 261.00 261.00 0.2M
2025-01-24 283.90 288.95 269.05 274.70 0.1M
2025-01-23 273.00 284.15 273.00 281.30 0.1M
2025-01-22 295.00 295.00 278.00 285.70 0.1M
2025-01-21 300.00 305.00 289.60 292.60 0.2M
2025-01-20 288.00 303.35 286.05 300.70 0.4M
2025-01-17 278.00 288.95 270.15 288.95 0.2M
2025-01-16 273.10 279.00 270.00 275.20 0.1M
2025-01-15 269.00 275.00 266.00 273.10 0.1M
2025-01-14 256.50 271.00 256.50 266.55 0.1M
2025-01-13 278.00 278.00 257.30 260.90 0.1M
2025-01-10 280.00 281.00 270.00 270.85 0.1M
2025-01-09 286.00 294.00 279.00 283.95 0.1M
2025-01-08 291.00 296.00 281.30 289.05 0.1M
2025-01-07 276.00 295.75 276.00 293.45 0.3M
2025-01-06 284.00 289.50 279.90 282.05 0.6M
2025-01-03 262.60 275.75 262.60 275.75 0.1M
2025-01-02 266.30 269.30 261.00 262.65 0.1M
2025-01-01 270.45 270.45 264.00 265.30 0.1M