Harish Textile Engineers Ltd (HARE)

HARE
🏛️ Indien →
54.07
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
2022-12-30 38.30 39.60 37.25 39.10 0.0M
2022-12-29 39.25 39.25 39.00 39.00 0.0M
2022-12-28 38.85 38.85 38.80 38.80 0.0M
2022-12-27 38.45 38.45 36.75 37.00 0.0M
2022-12-26 37.80 37.90 36.55 36.65 0.0M
2022-12-23 37.95 37.95 36.10 36.10 0.0M
2022-12-22 41.60 41.60 38.00 38.00 0.0M
2022-12-21 39.30 40.45 38.55 40.00 0.0M
2022-12-20 40.10 42.00 39.50 40.55 0.0M
2022-12-19 39.25 40.70 39.25 40.20 0.0M
2022-12-16 42.00 42.00 41.00 41.00 0.0M
2022-12-15 42.10 42.10 40.00 40.10 0.0M
2022-12-14 42.00 42.90 40.10 42.10 0.0M
2022-12-13 41.25 42.35 41.20 42.20 0.0M
2022-12-12 42.10 43.50 41.50 42.90 0.0M
2022-12-09 42.00 45.60 42.00 42.90 0.0M
2022-12-08 41.05 44.75 41.05 43.95 0.0M
2022-12-07 41.20 43.50 40.90 43.10 0.0M
2022-12-06 42.20 43.05 40.35 42.85 0.0M
2022-12-05 42.00 42.25 39.55 41.00 0.0M
2022-12-02 38.10 40.35 38.00 40.35 0.0M
2022-12-01 39.45 39.45 38.40 38.45 0.0M
2022-11-30 38.40 39.70 38.40 39.45 0.0M
2022-11-29 39.95 39.95 38.05 39.70 0.0M
2022-11-28 40.00 40.00 39.00 39.00 0.0M
2022-11-25 40.00 40.00 37.60 39.00 0.0M
2022-11-24 40.00 40.30 39.00 39.15 0.0M
2022-11-23 38.75 38.75 38.00 38.70 0.0M
2022-11-22 38.00 38.85 36.00 38.75 0.0M
2022-11-21 37.10 37.10 36.50 37.00 0.0M
2022-11-18 39.00 39.00 37.50 37.90 0.0M
2022-11-17 40.00 40.70 38.00 39.00 0.0M
2022-11-16 40.30 40.30 38.55 38.80 0.0M
2022-11-15 40.00 41.50 39.45 40.55 0.0M
2022-11-14 42.85 42.90 40.85 41.50 0.0M
2022-11-11 42.00 43.00 42.00 43.00 0.0M
2022-11-10 43.15 45.00 43.00 43.35 0.0M
2022-11-09 43.10 45.90 43.00 44.00 0.0M
2022-11-07 45.00 45.00 42.75 45.00 0.0M
2022-11-04 46.05 46.10 41.85 45.00 0.0M
2022-11-03 43.90 43.95 43.90 43.95 0.0M
2022-11-02 44.00 44.00 41.90 41.90 0.0M
2022-11-01 44.00 44.00 41.00 43.00 0.0M
2022-10-31 44.00 44.00 41.80 43.00 0.0M
2022-10-28 44.00 44.00 42.60 44.00 0.0M
2022-10-27 42.00 44.85 42.00 44.80 0.0M
2022-10-25 44.00 44.00 42.75 42.75 0.0M
2022-10-24 43.70 45.00 43.70 45.00 0.0M
2022-10-21 43.30 43.90 43.05 43.70 0.0M
2022-10-20 43.35 44.95 43.05 43.35 0.0M
2022-10-19 45.00 45.20 43.30 43.35 0.0M
2022-10-18 43.00 45.60 42.00 43.40 0.0M
2022-10-17 45.00 45.00 42.75 43.45 0.0M
2022-10-14 46.70 46.70 42.50 45.00 0.0M
2022-10-13 44.85 44.85 42.00 44.50 0.0M
2022-10-12 42.65 42.75 42.60 42.75 0.0M
2022-10-11 43.80 44.40 40.60 40.75 0.0M
2022-10-10 39.75 43.80 39.75 42.30 0.0M
2022-10-07 41.25 41.80 38.00 41.80 0.0M
2022-10-06 37.40 41.25 37.40 39.85 0.0M
2022-10-04 36.20 39.45 36.20 39.30 0.0M
2022-10-03 39.00 40.90 37.05 37.60 0.0M
2022-09-30 41.00 42.90 38.95 39.00 0.0M
2022-09-29 44.00 44.00 40.85 40.95 0.0M
2022-09-28 43.95 43.95 40.20 43.00 0.0M
2022-09-27 43.45 43.45 41.40 42.00 0.0M
2022-09-26 44.30 44.35 40.20 43.45 0.0M
2022-09-23 43.20 43.20 42.00 42.30 0.0M
2022-09-22 43.40 43.40 39.80 41.15 0.0M
2022-09-21 40.55 42.90 40.00 41.35 0.0M
2022-09-20 40.40 43.50 40.40 42.10 0.0M
2022-09-19 41.50 43.50 40.85 41.50 0.0M
2022-09-16 44.40 45.30 41.10 41.65 0.0M
2022-09-15 47.20 47.40 43.00 43.25 0.0M
2022-09-14 48.30 49.15 45.00 45.15 0.0M
2022-09-13 45.00 46.85 44.85 46.85 0.0M
2022-09-12 47.00 47.00 44.65 44.65 0.0M
2022-09-09 46.95 48.30 46.90 47.00 0.0M
2022-09-08 46.00 46.80 46.00 46.00 0.0M
2022-09-07 47.00 47.00 46.55 46.90 0.0M
2022-09-06 45.75 45.75 43.65 45.60 0.0M
2022-09-05 45.00 45.15 43.50 43.65 0.0M
2022-09-02 43.00 43.00 43.00 43.00 0.0M
2022-09-01 43.85 43.90 42.80 43.90 0.0M
2022-08-30 39.00 41.85 38.00 41.85 0.0M
2022-08-29 39.00 39.90 39.00 39.90 0.0M
2022-08-26 35.10 38.00 35.10 38.00 0.0M
2022-08-25 39.95 39.95 36.30 36.30 0.0M
2022-08-24 38.20 38.20 38.20 38.20 0.0M
2022-08-23 41.30 41.30 37.40 37.65 0.0M
2022-08-22 43.00 43.00 39.30 39.35 0.0M
2022-08-19 42.20 42.20 39.30 41.35 0.0M
2022-08-18 39.60 41.55 39.60 41.35 0.0M
2022-08-17 39.60 39.60 37.55 39.60 0.0M
2022-08-16 37.75 39.60 37.75 39.50 0.0M
2022-08-12 39.90 39.90 37.75 37.75 0.0M
2022-08-11 40.20 40.20 36.40 39.70 0.0M
2022-08-10 36.50 38.30 35.20 38.30 0.0M
2022-08-08 36.50 36.50 36.50 36.50 0.0M
2022-08-05 34.90 36.50 34.90 36.50 0.0M
2022-08-03 34.50 37.90 34.50 36.45 0.0M
2022-08-02 35.80 39.45 35.80 36.10 0.0M
2022-08-01 41.30 41.30 37.60 37.60 0.0M
2022-07-29 37.65 39.50 36.00 39.50 0.0M
2022-07-28 39.40 39.40 37.65 37.65 0.0M
2022-07-27 40.10 41.00 37.55 37.60 0.0M
2022-07-26 39.65 40.75 39.00 39.30 0.0M
2022-07-25 37.75 38.85 37.75 38.85 0.0M
2022-07-22 37.00 37.00 37.00 37.00 0.0M
2022-07-21 35.25 35.25 35.25 35.25 0.0M
2022-07-19 35.10 35.10 33.60 33.60 0.0M
2022-07-18 36.50 36.50 35.05 35.05 0.0M
2022-07-15 39.55 39.55 36.10 36.10 0.0M
2022-07-14 41.00 41.00 37.70 37.70 0.0M
2022-07-13 39.60 39.60 38.05 39.60 0.0M
2022-07-12 39.60 43.00 39.60 39.60 0.0M
2022-07-11 43.75 43.75 41.60 41.60 0.0M
2022-07-08 43.75 43.75 43.75 43.75 0.0M
2022-07-07 47.10 47.10 46.05 46.05 0.0M
2022-07-06 48.40 48.50 48.40 48.45 0.0M
2022-07-05 46.40 48.75 46.40 48.75 0.0M
2022-07-04 48.80 48.80 48.80 48.80 0.0M
2022-07-01 49.90 49.90 49.90 49.90 0.0M
2022-06-30 47.80 47.80 47.60 47.60 0.0M
2022-06-28 45.60 45.60 45.60 45.60 0.0M
2022-06-27 50.40 50.40 45.60 48.00 0.0M
2022-06-24 47.80 50.00 47.80 48.00 0.0M
2022-06-23 47.80 47.80 47.80 47.80 0.0M
2022-06-21 49.75 49.75 49.65 49.65 0.0M
2022-06-20 47.50 47.50 47.50 47.50 0.0M
2022-06-15 50.00 50.00 50.00 50.00 0.0M
2022-06-09 50.35 50.35 50.35 50.35 0.0M
2022-06-06 53.00 53.00 53.00 53.00 0.0M
2022-06-03 54.00 54.00 52.50 52.50 0.0M
2022-06-02 54.00 54.00 54.00 54.00 0.0M
2022-06-01 54.85 54.85 54.85 54.85 0.0M
2022-05-31 52.00 53.75 52.00 53.75 0.0M
2022-05-30 52.00 52.00 52.00 52.00 0.0M
2022-05-26 49.85 49.85 49.85 49.85 0.0M
2022-05-20 45.70 47.50 45.65 47.50 0.0M
2022-05-19 47.00 47.00 45.50 45.50 0.0M
2022-05-18 45.10 45.10 45.00 45.05 0.0M
2022-05-17 41.55 45.50 41.55 45.50 0.0M
2022-05-13 43.70 43.70 41.55 43.70 0.0M
2022-05-12 45.95 45.95 43.70 43.70 0.0M
2022-05-09 45.95 45.95 45.95 45.95 0.0M
2022-05-06 45.95 45.95 45.95 45.95 0.0M
2022-05-05 47.20 47.20 47.20 47.20 0.0M
2022-05-04 49.65 50.00 47.20 47.20 0.0M
2022-05-02 54.75 54.75 49.65 49.65 0.0M
2022-04-29 57.00 57.00 52.25 52.25 0.0M
2022-04-28 55.40 55.40 54.95 54.95 0.0M
2022-04-26 55.40 55.40 55.40 55.40 0.0M
2022-04-25 54.75 55.85 54.75 55.40 0.0M
2022-04-21 55.85 55.85 55.85 55.85 0.0M
2022-04-20 57.95 57.95 56.95 56.95 0.0M
2022-04-19 55.80 56.35 51.05 56.30 0.0M
2022-04-18 53.80 53.85 53.00 53.70 0.0M
2022-04-13 55.80 55.80 51.30 51.30 0.0M
2022-04-12 51.00 54.00 51.00 54.00 0.0M
2022-04-11 52.00 52.00 51.00 52.00 0.0M
2022-04-08 52.00 52.00 52.00 52.00 0.0M
2022-04-07 53.20 55.75 52.00 52.00 0.0M
2022-04-06 53.05 53.20 53.05 53.20 0.0M
2022-04-05 54.30 54.75 53.05 54.75 0.0M
2022-04-04 55.85 55.85 55.80 55.80 0.0M
2022-04-01 48.50 53.60 48.50 53.20 0.0M
2022-03-31 51.05 51.05 51.05 51.05 0.0M
2022-03-30 56.50 57.95 53.70 53.70 0.0M
2022-03-29 56.50 56.50 56.50 56.50 0.0M
2022-03-28 53.90 53.90 53.90 53.90 0.0M
2022-03-25 53.95 53.95 53.95 53.95 0.0M
2022-03-24 54.60 54.60 54.55 54.55 0.0M
2022-03-23 53.40 53.50 53.40 53.50 0.0M
2022-03-22 53.40 53.40 53.40 53.40 0.0M
2022-03-21 51.45 54.00 49.00 53.40 0.0M
2022-03-17 50.75 53.20 48.30 51.45 0.0M
2022-03-16 47.30 51.80 47.30 50.75 0.0M
2022-03-15 49.75 49.75 49.75 49.75 0.0M
2022-03-14 56.00 56.00 52.35 52.35 0.0M
2022-03-11 52.00 55.25 50.50 55.10 0.0M
2022-03-10 53.10 53.10 49.60 52.90 0.0M
2022-03-09 50.60 50.60 50.60 50.60 0.0M
2022-03-08 45.00 49.30 45.00 48.20 0.0M
2022-03-07 45.05 47.00 45.05 47.00 0.0M
2022-03-04 45.00 47.25 45.00 47.20 0.0M
2022-03-02 45.00 45.00 45.00 45.00 0.0M
2022-02-28 42.90 42.90 42.90 42.90 0.0M
2022-02-25 42.65 47.05 42.65 42.80 0.0M
2022-02-24 47.20 47.20 44.85 44.85 0.0M
2022-02-23 51.00 51.25 47.20 47.20 0.0M
2022-02-22 48.85 48.85 47.00 48.85 0.0M
2022-02-21 46.50 48.80 46.50 48.80 0.0M
2022-02-18 44.30 46.50 42.15 46.50 0.0M
2022-02-17 45.00 47.30 42.90 44.30 0.0M
2022-02-16 45.00 49.70 45.00 45.05 0.0M
2022-02-15 47.35 47.35 47.35 47.35 0.0M
2022-02-14 50.00 52.40 49.80 49.80 0.0M
2022-02-11 50.00 52.40 50.00 52.40 0.0M
2022-02-10 52.50 52.50 50.00 52.50 0.0M
2022-02-09 52.50 52.50 52.50 52.50 0.0M
2022-02-08 50.00 52.50 50.00 52.50 0.0M
2022-02-07 52.00 52.00 52.00 52.00 0.0M
2022-02-04 50.00 54.60 49.40 53.00 0.0M
2022-02-03 52.00 52.00 52.00 52.00 0.0M
2022-02-02 49.95 55.00 49.95 52.00 0.0M
2022-02-01 52.50 53.20 52.50 52.55 0.0M
2022-01-31 53.30 53.30 51.65 53.25 0.0M
2022-01-28 54.10 54.35 49.25 54.35 0.0M
2022-01-27 49.35 51.80 49.35 51.80 0.0M
2022-01-25 46.00 49.35 44.70 49.35 0.0M
2022-01-24 45.60 47.00 44.00 47.00 0.0M
2022-01-21 47.75 50.10 45.40 45.60 0.0M
2022-01-20 46.00 50.65 46.00 47.75 0.0M
2022-01-19 50.00 52.50 47.50 48.35 0.0M
2022-01-18 52.35 52.35 50.00 50.00 0.0M
2022-01-17 47.80 52.35 47.80 51.70 0.0M
2022-01-14 48.05 50.00 48.05 49.95 0.0M
2022-01-13 53.25 53.25 50.55 50.55 0.0M
2022-01-12 56.00 56.00 53.20 53.20 0.0M
2022-01-11 56.50 56.50 56.00 56.00 0.0M
2022-01-10 54.50 54.50 54.50 54.50 0.0M
2022-01-07 52.95 55.55 50.55 54.50 0.0M
2022-01-06 53.75 53.75 48.65 52.95 0.0M
2022-01-05 53.50 55.00 51.05 51.20 0.0M
2022-01-04 53.55 54.25 53.55 53.55 0.0M
2022-01-03 53.55 53.55 51.00 53.50 0.0M