Hubtown

HUBT
🏛️ Indien →
290.20
Letzte Aktualisierung: 2025-09-26
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
2021-12-31 66.60 66.60 65.00 66.60 0.2M
2021-12-30 63.45 63.45 62.95 63.45 0.2M
2021-12-29 59.45 60.45 57.30 60.45 0.1M
2021-12-28 56.70 57.60 56.30 57.60 0.2M
2021-12-27 49.75 54.90 49.70 54.90 0.3M
2021-12-24 57.00 57.00 52.30 52.30 0.1M
2021-12-23 55.90 55.90 52.00 55.05 0.6M
2021-12-22 53.25 53.25 53.25 53.25 0.0M
2021-12-21 50.75 50.75 50.05 50.75 0.0M
2021-12-20 48.95 50.10 45.40 48.35 0.1M
2021-12-17 47.70 47.75 45.75 47.75 0.1M
2021-12-16 45.50 45.50 43.30 45.50 0.1M
2021-12-15 43.35 43.35 43.35 43.35 0.0M
2021-12-14 41.30 41.30 41.30 41.30 0.0M
2021-12-13 39.35 39.35 39.35 39.35 0.0M
2021-12-10 37.50 37.50 37.50 37.50 0.0M
2021-12-09 35.75 35.75 35.70 35.75 0.0M
2021-12-08 33.35 34.05 32.40 34.05 0.0M
2021-12-07 32.45 32.45 32.45 32.45 0.0M
2021-12-06 30.50 30.95 30.30 30.95 0.0M
2021-12-03 29.95 30.30 28.90 29.50 0.0M
2021-12-02 30.00 30.70 29.75 30.10 0.0M
2021-12-01 30.65 30.70 29.30 30.05 0.0M
2021-11-30 32.05 32.55 30.45 30.45 0.0M
2021-11-29 32.20 32.60 32.05 32.05 0.0M
2021-11-26 34.00 34.20 33.25 33.70 0.0M
2021-11-25 35.80 35.95 34.20 35.00 0.0M
2021-11-24 35.00 35.80 34.50 35.25 0.0M
2021-11-23 34.50 35.70 33.60 35.10 0.0M
2021-11-22 36.35 37.00 33.60 34.90 0.0M
2021-11-18 35.90 36.25 34.05 35.35 0.0M
2021-11-17 36.00 37.05 35.30 35.30 0.0M
2021-11-16 37.20 38.65 35.90 37.15 0.0M
2021-11-15 37.00 38.15 36.40 36.90 0.0M
2021-11-12 37.10 37.25 35.50 36.35 0.0M
2021-11-11 36.95 37.25 36.30 36.95 0.0M
2021-11-10 38.95 38.95 36.60 36.75 0.0M
2021-11-09 39.85 39.85 37.70 38.20 0.0M
2021-11-08 37.25 38.00 37.15 38.00 0.0M
2021-11-04 35.45 36.20 35.45 36.20 0.0M
2021-11-03 35.45 36.75 34.20 34.50 0.0M
2021-11-02 35.00 35.25 32.00 35.25 0.0M
2021-11-01 33.55 33.60 33.05 33.60 0.0M
2021-10-29 31.30 32.00 29.00 32.00 0.0M
2021-10-28 30.40 30.60 28.65 30.50 0.0M
2021-10-27 30.30 30.45 28.80 29.15 0.0M
2021-10-26 29.15 31.25 29.15 30.25 0.0M
2021-10-25 30.65 31.45 29.80 29.95 0.0M
2021-10-22 33.45 34.35 31.25 31.35 0.0M
2021-10-21 32.50 33.05 32.25 32.75 0.1M
2021-10-20 34.90 34.90 33.90 33.90 0.0M
2021-10-19 39.00 39.00 35.65 35.65 0.1M
2021-10-18 37.50 37.50 37.50 37.50 0.0M
2021-10-14 35.75 35.75 35.10 35.75 0.0M
2021-10-13 34.05 34.05 34.05 34.05 0.0M
2021-10-12 32.00 32.95 31.80 32.45 0.0M
2021-10-11 31.85 31.95 29.35 31.90 0.1M
2021-10-08 28.50 30.45 28.50 30.45 0.0M
2021-10-07 28.30 29.85 28.30 29.00 0.0M
2021-10-06 29.30 29.80 28.10 29.20 0.0M
2021-10-05 28.95 29.30 27.95 28.95 0.0M
2021-10-04 29.50 29.50 28.25 28.75 0.0M
2021-10-01 29.30 29.30 28.20 28.60 0.0M
2021-09-30 28.70 29.15 28.20 28.35 0.0M
2021-09-29 28.95 29.75 28.50 28.70 0.0M
2021-09-28 28.45 30.00 27.30 28.60 0.0M
2021-09-27 29.00 30.40 28.35 28.60 0.0M
2021-09-24 28.95 29.40 27.80 29.00 0.0M
2021-09-23 27.25 29.50 27.25 28.40 0.0M
2021-09-22 28.95 29.00 27.75 28.15 0.0M
2021-09-21 28.00 28.95 26.90 28.55 0.0M
2021-09-20 29.45 29.50 28.00 28.00 0.0M
2021-09-17 30.00 30.90 28.60 29.45 0.0M
2021-09-16 30.50 30.90 29.50 30.05 0.0M
2021-09-15 30.90 30.90 29.35 29.60 0.0M
2021-09-14 30.90 30.90 30.00 30.40 0.0M
2021-09-13 30.80 30.80 29.30 30.40 0.0M
2021-09-09 31.50 31.50 29.65 30.80 0.0M
2021-09-08 31.90 32.10 30.15 30.65 0.0M
2021-09-07 30.75 32.70 30.75 30.90 0.0M
2021-09-06 33.30 33.50 31.65 32.35 0.0M
2021-09-03 34.50 34.50 31.65 33.30 0.0M
2021-09-02 33.00 33.15 32.50 33.15 0.0M
2021-09-01 31.60 31.60 30.95 31.60 0.0M
2021-08-31 29.35 30.10 27.80 30.10 0.0M
2021-08-30 28.05 28.90 27.05 28.70 0.0M
2021-08-27 30.45 30.45 28.45 28.45 0.0M
2021-08-26 30.10 30.65 29.30 29.90 0.0M
2021-08-25 32.30 32.35 30.55 30.80 0.0M
2021-08-24 30.10 31.70 29.65 31.15 0.0M
2021-08-23 31.40 31.40 31.20 31.20 0.0M
2021-08-20 32.80 32.80 32.80 32.80 0.0M
2021-08-18 34.55 35.80 34.50 34.50 0.0M
2021-08-17 35.25 38.55 35.20 36.30 0.0M
2021-08-16 36.80 39.30 36.80 37.05 0.0M
2021-08-13 38.00 39.85 38.00 38.65 0.0M
2021-08-12 40.95 41.65 37.85 38.70 0.0M
2021-08-11 36.10 39.90 36.10 39.75 0.1M
2021-08-10 39.60 40.05 38.00 38.00 0.0M
2021-08-09 40.90 41.80 38.10 39.95 0.0M
2021-08-06 41.90 41.90 39.85 39.85 0.0M
2021-08-05 44.80 44.90 41.55 41.90 0.2M
2021-08-04 43.70 43.70 39.60 43.70 0.1M
2021-08-03 41.65 41.65 41.65 41.65 0.1M
2021-08-02 39.70 39.70 37.00 39.70 0.1M
2021-07-30 37.85 37.85 37.85 37.85 0.0M
2021-07-29 36.05 36.05 36.05 36.05 0.0M
2021-07-28 34.30 34.35 32.35 34.35 0.1M
2021-07-27 32.75 32.75 31.80 32.75 0.0M
2021-07-26 31.20 31.20 31.20 31.20 0.0M
2021-07-23 28.50 29.75 28.40 29.75 0.1M
2021-07-22 27.30 28.35 26.65 28.35 0.1M
2021-07-20 27.50 27.50 26.00 27.00 0.0M
2021-07-19 27.75 27.75 26.25 26.75 0.0M
2021-07-16 27.50 27.90 26.20 26.60 0.0M
2021-07-15 27.75 28.20 26.50 26.65 0.0M
2021-07-14 28.65 29.00 26.35 27.40 0.0M
2021-07-13 26.05 27.65 26.05 27.65 0.0M
2021-07-12 25.25 26.40 24.50 26.35 0.0M
2021-07-09 25.40 25.40 24.10 25.15 0.0M
2021-07-08 25.30 25.80 25.15 25.35 0.0M
2021-07-07 25.25 27.65 25.05 26.45 0.0M
2021-07-06 25.40 26.45 25.00 26.35 0.0M
2021-07-05 23.60 25.75 23.60 25.20 0.0M
2021-07-02 24.60 25.30 24.60 24.75 0.0M
2021-07-01 25.00 26.45 24.60 24.60 0.0M
2021-06-30 26.05 26.80 25.40 25.85 0.0M
2021-06-29 28.30 28.30 26.60 26.70 0.0M
2021-06-28 27.50 28.50 26.20 27.75 0.0M
2021-06-25 26.10 28.55 26.05 27.55 0.0M
2021-06-24 28.80 28.80 27.05 27.30 0.0M
2021-06-23 30.00 30.25 27.90 28.25 0.0M
2021-06-22 26.65 29.30 26.65 28.85 0.0M
2021-06-21 27.85 28.50 27.85 27.95 0.0M
2021-06-18 29.30 29.30 29.30 29.30 0.0M
2021-06-17 33.35 33.35 30.80 30.80 0.0M
2021-06-16 31.95 32.40 31.80 32.40 0.0M
2021-06-15 30.90 30.90 30.25 30.90 0.0M
2021-06-14 28.30 29.45 27.55 29.45 0.0M
2021-06-11 28.00 28.05 26.15 28.05 0.0M
2021-06-10 26.10 26.75 25.40 26.75 0.0M
2021-06-09 26.60 26.75 25.35 25.50 0.0M
2021-06-08 25.75 25.90 23.65 25.50 0.1M
2021-06-07 24.55 24.70 24.55 24.70 0.0M
2021-06-04 23.50 23.70 23.00 23.55 0.0M
2021-06-03 21.60 22.65 21.55 22.65 0.1M
2021-06-02 22.45 22.50 21.40 21.60 0.0M
2021-06-01 22.95 22.95 20.85 21.90 0.1M
2021-05-31 21.90 21.90 21.90 21.90 0.0M
2021-05-28 20.90 20.90 20.90 20.90 0.0M
2021-05-27 19.95 19.95 19.95 19.95 0.0M
2021-05-26 18.75 19.00 18.75 19.00 0.0M
2021-05-25 17.60 18.15 17.10 18.10 0.0M
2021-05-24 17.45 17.45 16.90 17.30 0.0M
2021-05-21 15.90 16.85 15.75 16.85 0.0M
2021-05-20 15.90 16.25 15.90 16.05 0.0M
2021-05-19 15.75 15.85 15.75 15.85 0.0M
2021-05-18 15.85 16.05 15.50 15.75 0.0M
2021-05-17 15.35 16.15 15.35 15.80 0.0M
2021-05-14 16.05 16.35 15.30 15.55 0.0M
2021-05-12 16.00 16.20 15.70 15.80 0.0M
2021-05-11 15.90 16.35 15.70 15.85 0.0M
2021-05-10 15.55 16.15 15.50 15.80 0.0M
2021-05-07 15.45 16.00 15.45 15.55 0.0M
2021-05-06 15.95 16.00 15.55 15.75 0.0M
2021-05-05 16.65 16.65 15.60 15.70 0.0M
2021-05-04 16.75 16.75 15.65 16.35 0.0M
2021-05-03 17.00 17.00 15.60 16.45 0.0M
2021-04-30 16.51 16.90 16.20 16.20 0.0M
2021-04-29 16.70 16.70 15.75 16.51 0.0M
2021-04-28 16.03 16.57 16.00 16.54 0.0M
2021-04-27 15.01 15.79 15.00 15.79 0.0M
2021-04-26 15.50 15.50 14.81 15.04 0.0M
2021-04-23 14.75 15.50 14.75 15.30 0.0M
2021-04-22 14.85 15.54 14.80 15.32 0.0M
2021-04-20 15.39 15.39 14.75 15.26 0.0M
2021-04-19 15.15 15.15 15.00 15.10 0.0M
2021-04-16 15.20 15.20 15.10 15.11 0.0M
2021-04-15 16.20 16.20 15.20 15.22 0.0M
2021-04-13 15.43 16.25 15.43 15.99 0.0M
2021-04-12 16.70 16.70 15.55 16.24 0.0M
2021-04-09 16.40 17.05 16.00 16.15 0.0M
2021-04-08 16.20 16.48 15.85 16.34 0.0M
2021-04-07 15.40 16.30 15.40 15.70 0.0M
2021-04-06 15.75 16.70 15.75 16.10 0.0M
2021-04-05 16.50 16.53 15.80 16.40 0.0M
2021-04-01 15.70 15.75 15.20 15.75 0.0M
2021-03-31 16.45 16.45 14.95 15.00 0.1M
2021-03-30 16.40 16.85 15.60 15.70 0.0M
2021-03-26 17.20 17.20 16.40 16.40 0.0M
2021-03-25 16.40 17.25 16.40 17.25 0.0M
2021-03-24 17.45 17.45 16.55 17.25 0.0M
2021-03-23 17.50 17.50 16.50 17.15 0.2M
2021-03-22 17.10 17.75 16.70 17.25 0.0M
2021-03-19 16.75 17.50 16.15 17.00 0.0M
2021-03-18 17.95 17.95 16.75 16.80 0.0M
2021-03-17 16.80 17.95 16.75 17.55 0.2M
2021-03-16 17.25 17.55 16.30 17.55 0.0M
2021-03-15 17.35 17.35 16.90 16.95 0.0M
2021-03-12 17.60 18.35 17.00 17.35 0.0M
2021-03-10 17.45 17.85 17.05 17.60 0.0M
2021-03-09 17.10 18.25 17.10 17.45 0.0M
2021-03-08 17.55 18.30 17.20 17.85 0.0M
2021-03-05 18.25 18.60 17.65 18.10 0.0M
2021-03-04 18.50 18.50 17.55 18.45 0.0M
2021-03-03 17.20 17.65 17.20 17.65 0.0M
2021-03-02 15.95 16.85 15.65 16.85 0.0M
2021-03-01 16.40 16.50 15.60 16.05 0.0M
2021-02-26 16.20 16.20 15.60 16.10 0.0M
2021-02-25 15.75 16.45 15.40 16.00 0.0M
2021-02-24 16.55 17.10 15.60 15.85 0.0M
2021-02-23 16.25 16.55 15.50 16.30 0.0M
2021-02-22 16.15 16.15 14.95 15.85 0.0M
2021-02-19 15.50 16.00 15.10 15.55 0.0M
2021-02-18 15.30 16.00 15.25 15.60 0.0M
2021-02-17 16.85 16.85 16.05 16.05 0.0M
2021-02-16 17.70 17.70 16.55 16.85 0.0M
2021-02-15 17.85 18.10 17.10 17.40 0.0M
2021-02-12 18.95 18.95 17.95 18.00 0.0M
2021-02-11 19.40 19.40 18.05 18.60 0.0M
2021-02-10 19.15 19.15 18.00 18.70 0.0M
2021-02-09 19.30 19.30 18.20 18.70 0.0M
2021-02-08 18.30 19.40 18.30 18.50 0.0M
2021-02-05 18.45 18.90 18.30 18.75 0.0M
2021-02-04 18.35 19.35 18.30 18.60 0.0M
2021-02-03 19.00 19.85 18.35 18.45 0.0M
2021-02-02 19.75 19.75 18.85 18.95 0.0M
2021-02-01 18.00 18.90 17.45 18.85 0.0M
2021-01-29 19.35 19.35 17.60 18.05 0.0M
2021-01-28 17.55 18.80 17.55 18.45 0.0M
2021-01-27 19.15 19.15 18.25 18.30 0.0M
2021-01-25 18.50 19.40 18.15 19.15 0.0M
2021-01-22 19.20 19.20 18.25 19.00 0.0M
2021-01-21 19.30 20.00 18.55 19.20 0.0M
2021-01-20 19.90 20.80 19.25 19.35 0.0M
2021-01-19 19.85 20.80 19.00 19.85 0.0M
2021-01-18 20.15 20.50 19.30 19.85 0.0M
2021-01-15 22.00 22.00 20.05 20.30 0.0M
2021-01-14 21.00 21.25 19.60 21.00 0.0M
2021-01-13 21.25 21.35 19.95 20.50 0.0M
2021-01-12 18.70 20.60 18.70 20.60 0.1M
2021-01-11 19.65 20.35 19.65 19.65 0.0M
2021-01-08 22.00 22.10 20.00 20.65 0.1M
2021-01-07 21.05 21.05 21.05 21.05 0.0M
2021-01-06 20.00 20.05 19.15 20.05 0.0M
2021-01-05 19.10 19.10 19.10 19.10 0.0M
2021-01-04 18.20 18.20 18.20 18.20 0.0M
2021-01-01 17.35 17.35 17.00 17.35 0.0M