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
2025-09-26 820.05 857.15 813.65 835.75 0.2M
2025-09-25 830.00 850.25 818.00 819.60 0.1M
2025-09-24 805.20 832.00 805.20 830.05 0.0M
2025-09-23 818.90 831.55 805.00 812.05 0.1M
2025-09-22 838.00 847.30 813.00 818.90 0.1M
2025-09-19 855.30 864.45 830.00 838.15 0.1M
2025-09-18 882.50 903.50 846.60 858.40 0.1M
2025-09-17 885.00 892.10 872.30 878.25 0.0M
2025-09-16 910.50 915.00 883.05 886.70 0.1M
2025-09-15 868.15 914.45 868.15 909.15 0.2M
2025-09-12 859.85 877.05 846.90 873.40 0.0M
2025-09-11 854.00 863.00 847.00 852.35 0.0M
2025-09-10 857.00 880.05 851.10 866.90 0.1M
2025-09-09 837.10 858.00 832.70 848.45 0.1M
2025-09-08 862.95 866.00 830.00 836.35 0.1M
2025-09-05 853.95 873.00 850.00 863.50 0.0M
2025-09-04 863.90 863.90 844.85 850.90 0.1M
2025-09-03 849.95 872.50 834.25 850.65 0.1M
2025-09-02 839.15 864.85 836.60 853.70 0.2M
2025-09-01 808.10 852.50 808.10 838.80 0.4M
2025-08-29 776.40 834.85 776.40 808.00 0.5M
2025-08-28 755.90 793.60 753.95 780.10 0.1M
2025-08-26 779.95 782.75 763.75 771.10 0.1M
2025-08-25 800.65 801.40 774.65 779.50 0.0M
2025-08-22 789.00 814.95 785.95 800.35 0.1M
2025-08-21 791.40 809.40 785.95 794.50 0.1M
2025-08-20 805.00 812.15 779.10 791.40 0.3M
2025-08-19 773.60 794.00 759.60 789.95 0.4M
2025-08-18 768.05 780.00 750.70 773.65 0.5M
2025-08-14 752.95 787.50 735.00 766.55 1.3M
2025-08-13 690.95 779.00 682.20 763.10 0.9M
2025-08-12 693.75 713.65 683.70 691.15 1.6M
2025-08-11 664.05 692.30 646.05 683.55 2.3M
2025-08-08 599.15 605.50 590.00 598.25 0.1M
2025-08-07 590.20 600.70 586.10 594.95 0.0M
2025-08-06 610.05 613.30 594.55 602.45 0.1M
2025-08-05 610.05 619.35 604.05 611.05 0.0M
2025-08-04 604.35 613.55 601.00 609.85 0.0M
2025-08-01 576.05 605.00 576.05 599.70 0.1M
2025-07-31 564.70 593.65 564.70 586.70 0.0M
2025-07-30 579.75 593.60 579.00 582.10 0.1M
2025-07-29 555.80 580.95 551.80 579.70 0.0M
2025-07-28 567.65 574.05 552.15 557.50 0.0M
2025-07-25 588.00 588.00 564.35 570.95 0.1M
2025-07-24 585.40 593.25 585.40 588.85 0.0M
2025-07-23 594.95 596.50 583.50 585.15 0.0M
2025-07-22 596.10 603.15 592.05 592.95 0.0M
2025-07-21 598.25 603.95 594.00 596.00 0.1M
2025-07-18 612.85 615.15 599.65 602.35 0.0M
2025-07-17 607.00 616.00 606.85 609.80 0.0M
2025-07-16 600.05 609.90 600.05 605.90 0.0M
2025-07-15 602.95 610.80 599.70 605.55 0.0M
2025-07-14 610.25 610.25 597.00 599.60 0.0M
2025-07-11 620.00 632.00 607.75 610.10 0.1M
2025-07-10 618.00 639.80 618.00 622.85 0.0M
2025-07-09 628.05 628.40 616.80 618.90 0.1M
2025-07-08 636.30 639.55 623.45 628.05 0.0M
2025-07-07 629.05 649.35 628.40 636.55 0.1M
2025-07-04 637.00 639.00 622.25 630.30 0.1M
2025-07-03 627.75 646.30 621.60 636.00 0.3M
2025-07-02 626.35 631.60 615.35 627.25 0.1M
2025-07-01 599.35 644.60 595.45 620.15 1.5M
2025-06-30 588.65 600.00 584.20 592.75 0.1M
2025-06-27 585.05 602.75 585.05 590.80 0.1M
2025-06-26 590.10 595.00 579.45 585.55 0.0M
2025-06-25 595.80 597.50 588.00 590.10 0.1M
2025-06-24 579.80 608.95 573.85 591.20 0.2M
2025-06-23 573.75 576.85 565.25 566.60 0.1M
2025-06-20 560.40 582.00 560.30 578.05 0.1M
2025-06-19 579.20 584.00 558.50 563.60 0.0M
2025-06-18 588.30 595.10 572.20 578.30 0.1M
2025-06-17 607.60 607.75 586.20 592.25 0.1M
2025-06-16 600.10 619.75 597.20 606.25 0.3M
2025-06-13 582.30 596.65 582.30 590.00 0.0M
2025-06-12 610.00 612.90 597.35 600.80 0.0M
2025-06-11 607.95 626.00 598.10 610.75 0.1M
2025-06-10 603.00 611.15 600.05 603.70 0.0M
2025-06-09 607.35 614.50 602.30 603.65 0.0M
2025-06-06 615.45 618.80 603.10 606.95 0.0M
2025-06-05 607.75 626.75 607.55 609.95 0.2M
2025-06-04 591.45 618.05 591.45 607.80 0.1M
2025-06-03 604.55 608.30 591.40 592.85 0.1M
2025-06-02 603.75 617.70 598.20 603.50 0.1M
2025-05-30 590.55 604.40 582.10 598.75 0.1M
2025-05-29 569.55 597.85 566.10 589.70 0.3M
2025-05-28 572.10 578.60 564.55 569.70 0.1M
2025-05-27 556.60 570.95 554.80 563.90 0.1M
2025-05-26 545.05 567.70 542.20 555.10 0.2M
2025-05-23 573.70 586.95 568.65 575.80 0.2M
2025-05-22 572.25 575.65 567.20 569.25 0.1M
2025-05-21 571.40 578.10 563.65 574.20 0.1M
2025-05-20 590.75 592.50 570.15 572.85 0.1M
2025-05-19 570.20 596.00 570.20 586.90 0.3M
2025-05-16 577.20 585.00 565.75 569.20 0.2M
2025-05-15 568.00 582.85 563.05 577.20 0.7M
2025-05-14 506.45 576.00 506.45 569.35 1.3M
2025-05-13 505.75 512.00 499.30 506.45 0.0M
2025-05-12 488.10 509.00 488.10 505.45 0.1M
2025-05-09 458.80 471.00 452.05 468.55 0.2M
2025-05-08 480.70 487.15 463.70 468.85 0.0M
2025-05-07 462.70 481.80 462.00 478.55 0.1M
2025-05-06 501.80 502.00 476.20 477.80 0.1M
2025-05-05 495.05 503.00 490.40 500.10 0.0M
2025-05-02 494.60 504.30 479.65 492.55 0.1M
2025-04-30 492.15 495.85 478.65 481.45 0.1M
2025-04-29 499.45 507.10 490.80 493.75 0.1M
2025-04-28 506.05 515.75 497.00 498.10 0.1M
2025-04-25 518.00 538.95 496.10 511.35 0.1M
2025-04-24 521.00 528.40 515.10 517.25 0.1M
2025-04-23 534.60 539.20 518.00 526.30 0.0M
2025-04-22 527.30 546.25 525.40 530.75 0.1M
2025-04-21 521.70 532.90 517.80 523.20 0.2M
2025-04-17 513.25 522.00 510.15 517.90 0.1M
2025-04-16 518.75 522.85 512.95 515.45 0.0M
2025-04-15 511.15 523.00 511.15 518.85 0.1M
2025-04-11 496.75 506.35 485.75 500.30 0.2M
2025-04-09 487.45 491.00 474.00 478.15 0.1M
2025-04-08 502.75 506.05 482.45 488.10 0.1M
2025-04-07 421.15 490.90 421.15 480.70 0.4M
2025-04-04 520.00 530.80 500.70 508.50 0.2M
2025-04-03 509.95 538.55 506.85 528.70 0.2M
2025-04-02 516.90 526.25 508.25 515.80 0.4M
2025-04-01 492.90 532.15 491.25 511.65 2.0M
2025-03-28 468.00 479.35 462.85 472.15 0.3M
2025-03-27 462.80 474.30 454.65 465.65 0.2M
2025-03-26 474.25 479.90 456.75 460.00 0.1M
2025-03-25 486.95 499.00 468.00 472.10 0.2M
2025-03-24 465.55 489.90 465.55 480.90 0.2M
2025-03-21 461.40 477.00 459.55 465.50 0.1M
2025-03-20 474.50 478.30 458.85 460.00 0.2M
2025-03-19 420.50 497.15 420.00 482.00 1.0M
2025-03-18 411.10 424.15 409.00 418.80 0.1M
2025-03-17 416.85 419.55 405.40 406.75 0.1M
2025-03-13 425.40 431.50 412.30 414.65 0.1M
2025-03-12 442.05 444.70 421.55 423.30 0.1M
2025-03-11 431.55 442.90 424.70 438.25 0.1M
2025-03-10 452.15 462.40 430.00 432.75 0.1M
2025-03-07 452.50 467.65 452.50 456.90 0.1M
2025-03-06 462.85 469.10 451.20 453.50 0.1M
2025-03-05 440.00 459.80 437.65 458.10 0.1M
2025-03-04 415.20 444.40 413.40 438.70 0.2M
2025-03-03 435.00 447.50 404.30 424.55 0.2M
2025-02-28 446.85 452.20 430.00 433.20 0.1M
2025-02-27 471.00 475.80 452.00 453.35 0.1M
2025-02-25 474.80 477.35 460.25 463.30 0.1M
2025-02-24 473.50 479.75 463.90 470.45 0.1M
2025-02-21 489.60 500.90 475.25 478.05 0.1M
2025-02-20 485.00 493.35 475.00 490.30 0.1M
2025-02-19 455.00 495.85 450.00 488.60 0.2M
2025-02-18 478.05 484.95 450.00 457.45 0.2M
2025-02-17 480.05 498.85 470.35 477.80 0.2M
2025-02-14 492.60 509.05 478.55 501.35 0.2M
2025-02-13 504.65 516.40 490.65 492.60 0.3M
2025-02-12 500.25 514.00 462.40 507.50 0.9M
2025-02-11 450.10 496.40 448.05 482.85 0.5M
2025-02-10 553.80 557.15 516.15 527.75 0.1M
2025-02-07 570.20 575.10 546.95 550.10 0.2M
2025-02-06 582.05 587.50 570.45 577.15 0.1M
2025-02-05 579.95 587.95 578.05 581.85 0.0M
2025-02-04 587.60 587.60 569.00 574.45 0.0M
2025-02-03 574.20 599.95 569.75 573.80 0.1M
2025-02-01 602.05 623.80 566.05 574.70 0.5M
2025-01-31 569.85 603.90 562.85 597.90 0.1M
2025-01-30 551.60 594.15 551.60 563.45 0.2M
2025-01-29 518.95 547.50 517.30 544.50 0.2M
2025-01-28 504.05 535.80 473.00 512.85 0.3M
2025-01-27 511.60 526.50 496.80 501.40 0.2M
2025-01-24 541.75 551.15 527.45 529.90 0.1M
2025-01-23 540.20 552.90 540.20 545.20 0.1M
2025-01-22 554.80 554.80 531.50 546.10 0.1M
2025-01-21 573.40 580.85 547.55 550.60 0.1M
2025-01-20 567.35 575.00 554.85 565.55 0.0M
2025-01-17 547.95 561.10 541.30 557.25 0.0M
2025-01-16 549.90 564.85 541.25 549.40 0.2M
2025-01-15 549.05 555.55 530.00 532.20 0.1M
2025-01-14 522.55 547.95 522.55 543.20 0.1M
2025-01-13 550.20 562.90 522.85 527.50 0.2M
2025-01-10 597.05 597.05 560.95 568.90 0.1M
2025-01-09 603.80 608.00 592.35 594.55 0.0M
2025-01-08 605.55 613.55 595.65 602.05 0.1M
2025-01-07 592.45 612.20 592.45 605.50 0.1M
2025-01-06 624.65 629.95 585.75 592.95 0.2M
2025-01-03 629.65 633.55 620.90 624.60 0.1M
2025-01-02 633.05 641.95 623.95 627.15 0.1M
2025-01-01 624.95 638.05 621.30 633.05 0.1M