HBL Power Systems Ltd

HBLO
🏛️ Indien →
835.75
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
2023-12-29 446.10 447.45 433.50 436.35 0.2M
2023-12-28 455.55 465.30 444.55 445.40 0.4M
2023-12-27 446.60 455.00 443.15 452.70 0.2M
2023-12-26 446.55 455.40 440.30 445.50 0.2M
2023-12-22 444.65 449.70 435.65 442.95 0.5M
2023-12-21 407.45 455.35 396.25 439.20 0.4M
2023-12-20 441.40 451.80 377.10 409.65 1.0M
2023-12-19 456.25 457.10 436.85 440.45 0.3M
2023-12-18 468.05 474.95 450.60 454.35 0.5M
2023-12-15 459.40 479.50 458.40 467.50 0.6M
2023-12-14 468.65 475.00 449.60 454.95 0.6M
2023-12-13 430.45 462.00 428.00 458.15 0.5M
2023-12-12 413.80 432.25 411.15 427.20 0.3M
2023-12-11 412.45 414.95 402.45 410.05 0.5M
2023-12-08 398.45 416.70 398.45 409.50 0.8M
2023-12-07 390.05 400.95 385.40 394.35 0.5M
2023-12-06 397.85 401.75 387.40 390.65 0.3M
2023-12-05 406.00 407.95 388.90 391.60 0.8M
2023-12-04 397.65 409.25 389.20 402.85 0.3M
2023-12-01 361.05 404.00 361.05 383.70 0.3M
2023-11-30 339.75 365.00 330.50 358.80 0.1M
2023-11-29 351.85 351.85 338.50 339.65 0.3M
2023-11-28 349.95 356.35 345.00 345.60 0.6M
2023-11-24 338.80 344.50 335.05 343.20 0.6M
2023-11-23 345.40 345.40 336.30 338.20 0.5M
2023-11-22 345.55 346.85 335.15 343.05 0.4M
2023-11-21 346.65 358.50 340.20 344.65 0.9M
2023-11-20 334.65 344.25 332.90 342.70 0.1M
2023-11-17 318.95 334.80 311.90 331.70 0.3M
2023-11-16 324.95 326.95 316.00 317.70 0.1M
2023-11-15 325.45 329.15 320.60 321.95 0.2M
2023-11-13 321.00 329.40 315.85 325.15 0.1M
2023-11-12 323.65 323.75 320.40 322.80 0.1M
2023-11-10 303.10 320.50 303.10 319.55 0.1M
2023-11-09 306.80 309.50 298.35 303.05 0.1M
2023-11-08 314.65 314.65 302.05 303.85 0.0M
2023-11-07 308.40 318.00 306.00 309.25 0.2M
2023-11-06 320.60 330.00 306.00 308.35 0.6M
2023-11-03 294.20 295.30 284.20 287.80 0.1M
2023-11-02 292.55 298.85 292.00 292.60 0.1M
2023-11-01 293.05 295.00 289.00 290.65 0.0M
2023-10-31 294.95 296.55 288.75 295.10 0.2M
2023-10-30 280.45 292.60 273.65 291.30 0.1M
2023-10-27 274.75 279.90 273.40 276.75 0.1M
2023-10-26 268.05 273.25 255.15 271.50 0.1M
2023-10-25 267.05 277.30 262.80 272.95 0.3M
2023-10-23 288.05 290.15 261.00 265.90 0.5M
2023-10-20 289.60 295.35 285.20 288.85 0.1M
2023-10-19 284.00 297.00 282.45 295.50 0.1M
2023-10-18 291.40 295.00 282.55 288.20 0.1M
2023-10-17 285.50 297.00 285.50 291.45 0.2M
2023-10-16 292.20 294.95 280.70 284.10 0.1M
2023-10-13 297.40 298.35 291.00 292.15 0.2M
2023-10-12 307.55 310.25 293.45 297.55 0.1M
2023-10-11 289.40 309.80 289.35 303.60 0.5M
2023-10-10 278.35 289.00 278.35 286.75 0.1M
2023-10-09 283.20 284.95 275.00 277.80 0.4M
2023-10-06 279.00 294.60 276.25 291.25 0.2M
2023-10-05 280.10 281.60 273.05 277.65 0.2M
2023-10-04 281.95 287.00 272.70 278.15 0.2M
2023-10-03 269.05 282.00 269.05 281.05 0.5M
2023-09-29 251.05 269.00 251.05 266.95 0.2M
2023-09-28 256.65 259.85 249.05 250.80 0.1M
2023-09-27 253.80 257.55 251.80 253.70 0.0M
2023-09-26 257.75 260.70 251.45 255.70 0.0M
2023-09-25 247.65 262.40 245.10 257.15 0.2M
2023-09-22 244.15 251.25 244.05 249.60 0.1M
2023-09-21 253.05 257.45 246.35 247.40 0.2M
2023-09-20 264.00 266.50 253.00 255.60 0.1M
2023-09-18 265.05 274.20 262.10 264.75 0.1M
2023-09-15 263.00 267.70 258.95 265.45 0.2M
2023-09-14 264.05 269.00 260.25 261.50 0.1M
2023-09-13 249.60 268.45 240.45 262.80 0.5M
2023-09-12 269.00 271.85 234.30 244.45 0.3M
2023-09-11 269.75 276.00 268.80 269.40 0.2M
2023-09-08 274.05 274.10 268.25 269.70 0.1M
2023-09-07 271.90 277.90 267.75 273.50 0.2M
2023-09-06 279.60 280.20 269.00 271.85 0.3M
2023-09-05 283.70 289.30 277.15 279.55 0.1M
2023-09-04 274.20 285.50 274.20 281.50 0.1M
2023-09-01 268.05 275.85 268.05 274.15 0.1M
2023-08-31 262.40 275.80 262.20 267.75 0.4M
2023-08-30 279.10 279.85 257.80 262.25 0.3M
2023-08-29 284.30 286.95 270.95 278.05 0.2M
2023-08-28 285.15 288.00 278.50 282.60 0.3M
2023-08-25 288.05 288.95 275.80 282.70 0.2M
2023-08-24 287.95 294.90 283.25 288.60 0.4M
2023-08-23 281.40 289.65 276.45 286.10 0.5M
2023-08-22 256.75 285.85 256.75 279.95 0.4M
2023-08-21 264.30 268.00 256.20 260.00 0.2M
2023-08-18 259.00 267.80 249.65 264.15 0.4M
2023-08-17 247.45 263.55 246.25 257.55 0.6M
2023-08-16 232.85 247.50 230.35 245.65 0.3M
2023-08-14 225.05 234.50 223.45 231.75 0.5M
2023-08-11 220.15 232.00 216.10 222.65 0.3M
2023-08-10 228.05 232.30 211.15 218.55 0.2M
2023-08-09 223.15 233.95 223.15 227.80 0.2M
2023-08-08 235.35 235.35 218.50 223.85 0.3M
2023-08-07 211.85 239.00 210.95 232.65 1.0M
2023-08-04 198.35 214.15 193.20 211.20 0.5M
2023-08-03 192.85 197.20 189.60 195.85 0.2M
2023-08-02 200.85 200.85 186.25 191.55 0.4M
2023-08-01 194.45 203.95 191.90 200.70 0.9M
2023-07-31 178.55 193.65 177.45 191.90 0.7M
2023-07-28 176.65 179.85 173.30 178.35 0.3M
2023-07-27 167.15 177.70 167.00 176.60 0.7M
2023-07-26 167.25 170.25 166.20 166.80 0.1M
2023-07-25 169.35 171.20 166.40 167.65 0.1M
2023-07-24 169.00 172.40 168.40 169.30 0.3M
2023-07-21 165.95 171.70 164.75 168.60 0.3M
2023-07-20 167.45 168.55 165.20 166.15 0.2M
2023-07-19 168.90 168.90 165.10 166.25 0.2M
2023-07-18 167.85 172.75 165.35 167.50 0.4M
2023-07-17 167.90 171.55 167.20 167.80 0.3M
2023-07-14 164.15 167.90 164.05 166.90 0.2M
2023-07-13 167.85 168.60 162.00 164.15 0.3M
2023-07-12 162.95 170.75 162.20 166.75 0.5M
2023-07-11 159.70 164.95 159.70 161.40 0.2M
2023-07-10 167.00 167.00 159.15 159.70 0.2M
2023-07-07 153.80 168.95 152.45 166.70 0.7M
2023-07-06 155.35 156.55 153.20 153.65 0.2M
2023-07-05 154.05 158.90 153.80 156.20 0.2M
2023-07-04 153.00 157.70 151.00 155.20 0.4M
2023-07-03 155.00 155.75 152.25 153.40 0.1M
2023-06-30 154.65 155.70 149.35 154.95 0.5M
2023-06-28 157.55 159.00 152.30 153.20 0.2M
2023-06-27 152.20 158.35 150.75 157.30 0.9M
2023-06-26 146.05 152.85 144.35 152.05 0.3M
2023-06-23 148.65 149.55 144.00 146.00 0.4M
2023-06-22 149.00 151.65 146.20 149.70 0.4M
2023-06-21 150.00 156.90 147.25 148.35 0.5M
2023-06-20 151.95 153.45 149.20 149.70 0.2M
2023-06-19 143.55 153.90 143.20 152.45 1.4M
2023-06-16 146.00 147.70 143.25 144.20 0.6M
2023-06-15 148.00 148.00 142.40 145.70 0.6M
2023-06-14 152.30 152.30 146.20 147.00 0.4M
2023-06-13 143.05 154.20 142.25 152.70 1.0M
2023-06-12 140.20 145.65 140.20 143.25 0.8M
2023-06-09 131.75 142.15 130.95 139.65 1.1M
2023-06-08 138.00 138.00 128.95 130.60 0.6M
2023-06-07 140.00 143.70 136.05 137.15 1.4M
2023-06-06 122.65 139.40 121.35 135.60 2.9M
2023-06-05 118.55 124.50 118.00 120.95 2.2M
2023-06-02 107.75 114.00 107.75 112.30 0.3M
2023-06-01 107.00 110.60 106.85 108.35 0.3M
2023-05-31 105.95 107.60 104.20 107.25 0.1M
2023-05-30 105.15 106.30 104.65 105.20 0.1M
2023-05-29 104.40 107.00 104.40 105.40 0.3M
2023-05-26 107.55 107.55 102.50 104.40 0.4M
2023-05-25 105.00 109.55 105.00 108.05 0.1M
2023-05-24 109.75 111.65 105.25 106.35 0.4M
2023-05-23 105.55 110.50 104.35 109.75 0.5M
2023-05-22 103.00 106.20 101.75 105.85 0.1M
2023-05-19 104.45 105.40 102.25 102.80 0.1M
2023-05-18 104.35 107.10 104.00 104.45 0.3M
2023-05-17 101.45 103.90 100.75 103.40 0.1M
2023-05-16 102.80 103.90 100.75 101.45 0.1M
2023-05-15 102.00 103.40 100.35 102.25 0.2M
2023-05-12 101.55 103.65 100.40 101.60 0.3M
2023-05-11 101.25 103.00 99.80 100.25 0.2M
2023-05-10 102.00 103.50 99.80 100.90 0.2M
2023-05-09 105.70 105.70 102.50 102.95 0.1M
2023-05-08 104.80 105.75 103.10 103.75 0.2M
2023-05-05 111.55 112.50 102.30 103.25 0.2M
2023-05-04 113.95 114.75 111.10 111.95 0.1M
2023-05-03 111.15 114.50 111.15 113.60 0.1M
2023-05-02 112.55 113.80 111.15 112.60 0.2M
2023-04-28 111.92 116.67 111.90 112.42 0.2M
2023-04-27 111.01 113.80 111.01 112.95 0.1M
2023-04-26 112.38 114.35 111.08 111.54 0.2M
2023-04-25 111.89 114.25 109.75 111.70 0.2M
2023-04-24 111.40 117.95 109.60 110.70 1.4M
2023-04-21 102.00 109.50 102.00 109.01 0.8M
2023-04-20 98.01 102.60 98.01 102.14 0.1M
2023-04-19 98.30 100.30 98.20 98.63 0.1M
2023-04-18 98.01 100.00 97.31 98.25 0.1M
2023-04-17 100.22 100.50 98.35 98.67 0.0M
2023-04-13 101.00 101.73 99.36 100.05 0.0M
2023-04-12 100.22 102.60 100.22 100.97 0.1M
2023-04-11 99.00 101.90 98.72 100.57 0.1M
2023-04-10 99.27 100.69 98.60 98.98 0.0M
2023-04-06 98.00 101.30 98.00 100.11 0.1M
2023-04-05 99.29 101.55 98.35 98.89 0.1M
2023-04-03 95.26 98.00 95.26 97.25 0.0M
2023-03-31 94.05 96.95 94.05 95.22 0.1M
2023-03-29 90.00 94.40 90.00 93.73 0.1M
2023-03-28 91.14 91.19 86.10 89.94 0.4M
2023-03-27 94.06 94.06 90.53 91.18 0.2M
2023-03-24 96.56 98.00 93.29 93.99 0.1M
2023-03-23 97.60 99.63 97.32 97.57 0.1M
2023-03-22 96.50 98.75 96.50 97.71 0.2M
2023-03-21 97.51 98.03 96.92 97.41 0.1M
2023-03-20 98.66 99.95 95.61 96.97 0.2M
2023-03-17 100.65 101.65 98.88 99.63 0.1M
2023-03-16 98.50 99.75 96.67 98.63 0.1M
2023-03-15 101.69 102.19 98.10 98.89 0.1M
2023-03-14 100.02 100.86 96.73 99.73 0.2M
2023-03-13 104.31 104.86 99.76 100.33 0.2M
2023-03-10 103.89 105.90 102.33 104.96 0.1M
2023-03-09 101.60 105.26 101.60 104.12 0.1M
2023-03-08 101.00 102.60 100.44 102.23 0.1M
2023-03-06 100.89 104.11 100.38 101.41 0.4M
2023-03-03 100.43 101.71 98.83 99.40 0.2M
2023-03-02 101.00 102.58 100.10 100.43 0.1M
2023-03-01 99.11 102.20 99.11 100.66 0.1M
2023-02-28 99.45 100.50 98.30 99.80 0.2M
2023-02-27 104.00 104.00 98.25 99.45 0.2M
2023-02-24 104.30 107.00 102.30 104.00 0.2M
2023-02-23 102.55 104.55 101.60 103.15 0.3M
2023-02-22 107.90 107.90 102.20 103.15 0.3M
2023-02-21 103.10 109.25 102.75 108.35 0.9M
2023-02-20 99.90 103.65 99.90 103.05 0.1M
2023-02-17 102.50 103.30 98.65 100.20 0.1M
2023-02-16 102.20 103.50 100.75 101.55 0.2M
2023-02-15 104.30 105.35 100.85 101.75 0.2M
2023-02-14 97.50 104.60 96.65 103.35 0.8M
2023-02-13 103.65 105.95 96.05 97.05 0.8M
2023-02-10 96.10 103.35 96.00 102.85 0.5M
2023-02-09 95.85 98.20 95.70 97.10 0.1M
2023-02-08 95.55 97.50 95.50 95.95 0.2M
2023-02-07 95.90 98.75 95.90 96.45 0.2M
2023-02-06 96.80 97.90 95.55 97.25 0.2M
2023-02-03 99.30 99.30 95.40 97.15 0.2M
2023-02-02 95.85 99.55 95.00 97.95 0.1M
2023-02-01 99.95 101.50 93.85 95.85 0.2M
2023-01-31 96.40 99.30 95.45 98.80 0.2M
2023-01-30 93.60 96.15 93.60 95.50 0.1M
2023-01-27 97.30 98.30 92.65 93.95 0.2M
2023-01-25 98.35 99.70 95.85 97.30 0.2M
2023-01-24 100.90 101.45 99.20 99.50 0.1M
2023-01-23 99.40 102.00 98.20 100.55 0.1M
2023-01-20 98.55 99.95 97.80 98.15 0.2M
2023-01-19 99.00 100.45 97.20 98.45 0.2M
2023-01-18 101.95 102.20 98.70 99.40 0.1M
2023-01-17 101.20 102.40 100.10 101.90 0.1M
2023-01-16 101.85 103.30 100.10 100.45 0.2M
2023-01-13 102.15 103.75 100.30 102.30 0.2M
2023-01-12 100.65 102.35 98.75 101.55 0.2M
2023-01-11 100.95 101.80 99.50 99.75 0.2M
2023-01-10 101.55 103.05 99.60 100.05 0.1M
2023-01-09 102.25 105.10 101.95 102.65 0.2M
2023-01-06 103.25 103.55 100.25 102.10 0.1M
2023-01-05 103.45 105.30 101.75 103.25 0.2M
2023-01-04 106.00 107.05 102.25 102.70 0.1M
2023-01-03 106.40 107.75 104.70 105.20 0.1M
2023-01-02 106.40 107.65 104.30 106.35 0.1M