Hexa Tradex Ltd (HEXA)

HEXA
🏛️ Indien →
178.72
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-10-03 176.00 182.40 174.00 178.72 0.0M
2025-10-01 175.00 175.99 172.71 173.85 0.0M
2025-09-30 174.37 178.00 174.37 175.20 0.0M
2025-09-29 173.80 174.50 172.10 174.37 0.0M
2025-09-26 178.60 178.60 172.10 172.22 0.0M
2025-09-25 177.01 177.38 174.50 175.17 0.0M
2025-09-24 177.43 182.70 175.00 176.88 0.0M
2025-09-23 179.00 179.79 176.56 177.68 0.0M
2025-09-22 180.99 180.99 175.00 176.78 0.0M
2025-09-19 179.99 181.05 176.70 178.56 0.0M
2025-09-18 184.04 184.04 174.10 179.00 0.0M
2025-09-17 179.51 194.89 176.65 180.98 0.0M
2025-09-16 178.52 179.15 176.50 177.72 0.0M
2025-09-15 178.62 180.79 176.85 178.17 0.0M
2025-09-12 181.00 181.01 176.00 177.01 0.0M
2025-09-11 180.00 182.40 177.25 178.13 0.0M
2025-09-10 181.10 181.10 175.00 177.84 0.0M
2025-09-09 178.14 181.11 175.00 175.97 0.0M
2025-09-08 180.84 180.84 174.10 176.99 0.0M
2025-09-05 181.17 181.17 178.09 178.39 0.0M
2025-09-04 182.95 188.80 179.00 180.70 0.0M
2025-09-03 179.80 192.00 177.12 182.38 0.0M
2025-09-02 179.00 179.65 176.28 177.12 0.0M
2025-09-01 180.80 180.80 175.20 177.64 0.0M
2025-08-29 177.34 180.80 176.02 178.25 0.0M
2025-08-28 179.71 180.04 176.42 178.21 0.0M
2025-08-26 181.07 181.48 176.12 177.29 0.0M
2025-08-25 179.07 181.80 175.02 181.46 0.0M
2025-08-22 177.99 180.60 177.50 179.02 0.0M
2025-08-21 180.99 180.99 177.00 179.59 0.0M
2025-08-20 179.92 180.98 178.50 179.16 0.0M
2025-08-19 180.51 181.19 176.35 179.28 0.0M
2025-08-18 177.50 179.80 175.60 176.85 0.0M
2025-08-14 183.42 183.99 174.00 174.47 0.0M
2025-08-13 185.60 185.60 180.00 182.39 0.0M
2025-08-12 188.00 188.00 182.00 182.86 0.0M
2025-08-11 181.03 193.75 177.00 186.10 0.0M
2025-08-08 180.03 181.60 178.50 180.13 0.0M
2025-08-07 181.11 181.11 176.00 178.50 0.0M
2025-08-06 181.88 181.98 177.21 179.59 0.0M
2025-08-05 183.99 183.99 179.52 181.34 0.0M
2025-08-04 186.00 186.00 178.10 179.22 0.0M
2025-08-01 182.99 183.30 177.22 180.21 0.0M
2025-07-31 184.97 184.97 178.40 180.07 0.0M
2025-07-30 184.98 185.59 182.05 182.80 0.0M
2025-07-29 183.73 185.99 182.01 183.53 0.0M
2025-07-28 183.15 185.00 183.15 183.91 0.0M
2025-07-25 186.99 186.99 182.00 184.81 0.0M
2025-07-24 186.00 187.00 182.72 184.65 0.0M
2025-07-23 185.59 188.00 184.90 185.10 0.0M
2025-07-22 185.35 186.91 184.40 184.88 0.0M
2025-07-21 186.93 187.48 178.40 186.07 0.0M
2025-07-18 186.24 186.24 183.10 184.69 0.0M
2025-07-17 181.36 187.79 181.36 184.85 0.0M
2025-07-16 181.56 183.71 181.56 182.80 0.0M
2025-07-15 180.50 185.05 180.01 182.64 0.0M
2025-07-14 184.00 184.00 181.41 182.10 0.0M
2025-07-11 184.99 184.99 181.20 181.72 0.0M
2025-07-10 182.57 185.68 181.00 182.44 0.0M
2025-07-09 187.55 187.55 181.99 182.50 0.0M
2025-07-08 185.95 185.95 182.00 183.49 0.0M
2025-07-07 185.29 188.65 182.50 183.30 0.0M
2025-07-04 187.50 188.38 184.01 185.60 0.0M
2025-07-03 187.48 195.85 184.61 187.79 0.0M
2025-07-02 184.14 186.14 181.31 185.22 0.0M
2025-07-01 186.75 187.71 179.35 182.80 0.0M
2025-06-30 186.76 188.80 185.00 186.53 0.0M
2025-06-27 186.92 190.00 185.00 186.29 0.0M
2025-06-26 189.80 191.00 185.00 185.65 0.0M
2025-06-25 190.20 190.20 185.76 186.92 0.0M
2025-06-24 184.68 191.00 183.81 188.17 0.0M
2025-06-23 181.13 183.55 179.00 182.67 0.0M
2025-06-20 180.70 183.12 180.50 181.27 0.0M
2025-06-19 183.80 185.00 179.65 181.48 0.0M
2025-06-18 186.00 186.00 178.00 180.25 0.0M
2025-06-17 183.62 184.77 182.55 182.65 0.0M
2025-06-16 182.30 186.67 180.40 182.33 0.0M
2025-06-13 182.98 186.00 178.00 184.73 0.0M
2025-06-12 186.00 189.05 182.00 182.99 0.0M
2025-06-11 185.25 186.66 181.58 184.10 0.0M
2025-06-10 182.06 184.45 178.92 183.02 0.0M
2025-06-09 188.95 189.90 178.81 181.12 0.1M
2025-06-06 190.00 191.47 179.98 185.81 0.1M
2025-06-05 181.40 188.69 181.40 187.62 0.0M
2025-06-04 178.62 179.90 174.10 179.19 0.0M
2025-06-03 184.00 184.98 176.60 176.97 0.0M
2025-06-02 186.99 186.99 179.99 181.51 0.0M
2025-05-30 185.25 189.12 182.00 183.32 0.1M
2025-05-29 192.85 192.85 187.10 188.95 0.0M
2025-05-28 189.99 191.54 185.61 187.39 0.0M
2025-05-27 192.00 194.62 186.76 190.14 0.0M
2025-05-26 189.00 194.28 188.36 190.18 0.0M
2025-05-23 188.01 192.00 187.35 187.98 0.0M
2025-05-22 197.09 197.09 187.00 187.34 0.0M
2025-05-21 188.18 194.90 188.18 189.84 0.0M
2025-05-20 192.10 194.99 190.30 191.31 0.0M
2025-05-19 196.99 202.79 189.90 191.19 0.0M
2025-05-16 192.86 200.60 191.25 197.32 0.0M
2025-05-15 194.00 194.00 187.52 189.94 0.0M
2025-05-14 187.88 191.81 186.39 189.22 0.0M
2025-05-13 189.89 192.31 180.10 184.12 0.0M
2025-05-12 180.89 194.04 180.89 186.43 0.0M
2025-05-09 187.70 187.70 175.35 179.99 0.0M
2025-05-08 183.14 188.37 180.00 180.98 0.0M
2025-05-07 181.39 187.76 177.59 183.46 0.0M
2025-05-06 187.96 187.96 180.40 183.05 0.0M
2025-05-05 184.02 194.44 177.99 181.00 0.0M
2025-05-02 197.00 197.00 188.21 188.92 0.0M
2025-04-30 195.42 198.51 190.14 191.44 0.0M
2025-04-29 195.00 197.30 192.32 194.91 0.0M
2025-04-28 198.11 200.33 193.00 193.87 0.0M
2025-04-25 199.89 200.00 192.60 198.11 0.0M
2025-04-24 209.91 209.91 196.35 199.85 0.0M
2025-04-23 203.66 211.00 202.55 203.10 0.0M
2025-04-22 203.22 209.11 200.20 204.68 0.0M
2025-04-21 203.00 206.56 198.52 201.96 0.0M
2025-04-17 194.59 199.98 194.59 199.22 0.0M
2025-04-16 198.00 200.00 192.00 194.59 0.0M
2025-04-15 204.00 204.00 195.50 197.00 0.0M
2025-04-11 199.00 200.00 194.00 194.38 0.0M
2025-04-09 197.48 197.48 186.30 190.05 0.0M
2025-04-08 192.00 197.96 191.75 194.47 0.0M
2025-04-07 188.65 194.99 180.00 186.71 0.0M
2025-04-04 196.79 202.01 194.00 196.04 0.0M
2025-04-03 195.44 202.79 194.44 198.68 0.0M
2025-04-02 191.19 196.41 191.02 195.76 0.0M
2025-04-01 185.50 194.76 185.50 191.52 0.0M
2025-03-28 194.00 199.50 187.00 188.71 0.0M
2025-03-27 185.15 195.69 182.25 192.79 0.0M
2025-03-26 185.38 192.90 184.41 186.38 0.0M
2025-03-25 197.51 200.00 189.60 190.38 0.1M
2025-03-24 202.50 203.69 196.01 197.51 0.0M
2025-03-21 212.84 212.84 199.00 201.66 0.0M
2025-03-20 208.00 212.00 201.50 204.73 0.0M
2025-03-19 196.10 207.32 196.05 203.75 0.0M
2025-03-18 199.90 200.00 195.00 197.45 0.0M
2025-03-17 190.00 198.95 190.00 191.84 0.0M
2025-03-13 199.95 201.59 190.00 191.38 0.0M
2025-03-12 196.74 198.98 191.02 195.76 0.0M
2025-03-11 205.00 205.00 190.98 193.65 0.0M
2025-03-10 206.99 206.99 195.00 197.35 0.0M
2025-03-07 199.05 208.98 195.15 199.46 0.0M
2025-03-06 203.80 210.49 199.01 201.20 0.0M
2025-03-05 209.40 214.08 196.20 204.88 0.0M
2025-03-04 202.10 206.00 198.18 203.89 0.0M
2025-03-03 214.00 224.87 208.23 208.62 0.0M
2025-02-28 219.90 224.85 214.49 219.19 0.0M
2025-02-27 231.00 231.30 217.76 225.78 0.0M
2025-02-25 216.88 222.34 211.01 222.34 0.0M
2025-02-24 219.70 219.70 200.47 211.76 0.0M
2025-02-21 208.70 211.48 205.00 211.03 0.0M
2025-02-20 196.90 201.41 196.00 201.41 0.0M
2025-02-19 184.79 191.82 179.00 191.82 0.0M
2025-02-18 181.37 188.28 180.59 182.69 0.0M
2025-02-17 198.55 198.55 186.90 190.10 0.0M
2025-02-14 205.00 205.00 196.74 196.74 0.0M
2025-02-13 207.10 220.00 207.10 207.10 0.0M
2025-02-12 218.00 218.55 218.00 218.00 0.0M
2025-02-11 230.15 234.96 229.48 229.48 0.0M
2025-02-10 231.30 241.56 231.30 241.56 0.1M
2025-02-07 198.00 219.60 198.00 219.60 0.0M
2025-02-06 197.00 204.96 191.00 199.64 0.0M
2025-02-05 191.95 193.95 188.20 189.89 0.0M
2025-02-04 197.70 197.70 185.50 190.93 0.0M
2025-02-03 193.00 203.49 191.00 192.28 0.0M
2025-02-01 192.01 200.39 192.01 200.39 0.0M
2025-01-31 190.90 199.00 190.85 190.85 0.1M
2025-01-30 211.45 211.45 200.90 200.90 0.0M
2025-01-29 202.10 213.00 202.05 211.45 0.0M
2025-01-28 221.80 222.10 212.65 212.65 0.0M
2025-01-27 240.00 240.00 223.85 223.85 0.0M
2025-01-24 230.80 237.00 228.65 235.60 0.0M
2025-01-23 230.40 240.60 220.55 229.60 0.0M
2025-01-22 238.00 238.35 227.00 229.15 0.0M
2025-01-21 241.00 245.45 232.10 238.00 0.0M
2025-01-20 245.80 245.80 225.00 240.60 0.0M
2025-01-17 231.95 239.90 230.65 234.75 0.0M
2025-01-16 230.50 240.75 227.20 231.90 0.0M
2025-01-15 226.70 232.20 220.00 229.30 0.0M
2025-01-14 226.65 229.95 216.10 221.15 0.0M
2025-01-13 235.05 238.50 226.60 226.60 0.0M
2025-01-10 251.10 251.10 238.50 238.50 0.0M
2025-01-09 253.15 256.95 243.55 251.05 0.0M
2025-01-08 261.80 272.30 250.20 253.00 0.0M
2025-01-07 261.60 276.70 255.00 260.45 0.0M
2025-01-06 279.20 279.20 263.85 263.85 0.0M
2025-01-03 279.10 283.90 274.00 277.70 0.0M
2025-01-02 274.30 283.15 271.20 278.05 0.0M
2025-01-01 272.30 277.20 272.30 273.75 0.0M