HCP Plastene Bulkpack Ltd (HCPP)

HCPP
🏛️ Indien →
169.30
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
2022-12-30 292.50 296.00 275.00 292.95 0.0M
2022-12-29 280.00 294.95 269.80 282.00 0.0M
2022-12-28 298.95 298.95 271.00 284.00 0.0M
2022-12-27 299.90 310.00 284.95 284.95 0.0M
2022-12-26 299.90 299.90 299.90 299.90 0.0M
2022-12-23 291.25 312.40 289.00 299.90 0.0M
2022-12-22 300.25 319.70 294.55 304.20 0.0M
2022-12-21 328.50 328.50 301.25 310.05 0.0M
2022-12-20 334.40 334.40 315.00 315.10 0.0M
2022-12-19 337.45 337.45 315.00 322.95 0.0M
2022-12-16 328.00 339.00 323.00 323.90 0.0M
2022-12-15 325.00 344.45 316.00 339.15 0.0M
2022-12-14 333.40 333.40 320.50 332.45 0.0M
2022-12-13 322.00 333.45 320.00 320.50 0.0M
2022-12-12 321.00 334.90 321.00 322.00 0.0M
2022-12-09 341.15 349.00 317.75 320.85 0.0M
2022-12-08 322.00 338.00 322.00 334.45 0.0M
2022-12-07 335.00 342.45 322.00 322.00 0.0M
2022-12-06 328.60 344.00 320.00 335.00 0.0M
2022-12-05 348.00 349.00 320.10 328.60 0.0M
2022-12-02 332.00 356.20 331.50 333.00 0.0M
2022-12-01 336.00 348.65 336.00 348.65 0.0M
2022-11-30 333.10 354.40 333.10 349.40 0.0M
2022-11-29 333.65 350.00 325.00 349.45 0.0M
2022-11-28 341.90 342.00 320.25 340.45 0.0M
2022-11-25 335.15 356.45 330.10 330.35 0.0M
2022-11-24 348.50 349.00 323.75 344.80 0.0M
2022-11-23 353.40 353.40 335.00 335.05 0.0M
2022-11-22 337.00 362.45 337.00 339.95 0.0M
2022-11-21 352.05 352.05 342.00 350.60 0.0M
2022-11-18 345.00 372.95 342.00 345.15 0.0M
2022-11-17 342.50 375.95 342.50 359.95 0.0M
2022-11-16 340.25 372.00 340.25 360.00 0.0M
2022-11-15 370.00 380.00 352.00 357.00 0.0M
2022-11-14 358.00 383.00 358.00 370.00 0.0M
2022-11-11 396.00 396.00 360.10 365.10 0.0M
2022-11-10 375.00 407.00 368.60 377.15 0.0M
2022-11-09 353.10 389.15 353.10 388.00 0.0M
2022-11-07 353.00 370.65 353.00 370.65 0.0M
2022-11-04 363.80 363.80 346.50 353.00 0.0M
2022-11-03 340.00 346.50 340.00 346.50 0.0M
2022-11-02 337.50 340.00 330.00 330.00 0.0M
2022-11-01 350.00 350.00 337.50 346.70 0.0M
2022-10-31 350.00 362.00 333.10 354.00 0.0M
2022-10-28 342.00 369.70 341.00 350.00 0.0M
2022-10-27 343.00 358.75 340.85 358.00 0.0M
2022-10-25 348.00 364.40 340.00 358.75 0.0M
2022-10-24 350.00 373.00 343.55 348.00 0.0M
2022-10-21 350.05 378.40 350.05 361.60 0.0M
2022-10-20 366.05 366.05 351.00 365.00 0.0M
2022-10-19 352.25 378.70 352.00 366.05 0.0M
2022-10-18 375.00 375.00 370.00 370.00 0.0M
2022-10-17 404.40 404.40 374.30 375.00 0.0M
2022-10-14 395.00 398.00 365.00 393.95 0.0M
2022-10-13 379.90 394.00 379.90 380.15 0.0M
2022-10-12 362.35 379.90 345.10 379.90 0.0M
2022-10-11 352.00 387.40 352.00 362.35 0.0M
2022-10-10 395.85 401.00 368.65 370.35 0.0M
2022-10-07 406.00 406.00 385.75 388.05 0.0M
2022-10-06 406.00 406.00 382.35 405.00 0.0M
2022-10-04 403.00 403.00 381.25 402.45 0.0M
2022-10-03 393.10 412.20 393.10 400.00 0.0M
2022-09-30 390.10 413.00 390.10 412.20 0.0M
2022-09-29 380.05 415.00 380.05 407.70 0.0M
2022-09-27 412.45 412.45 400.00 400.00 0.0M
2022-09-26 398.00 409.00 397.00 397.00 0.0M
2022-09-23 433.70 433.70 395.00 417.40 0.0M
2022-09-22 406.35 415.00 391.10 415.00 0.0M
2022-09-21 427.65 427.65 406.35 407.25 0.0M
2022-09-20 420.00 434.45 399.00 427.70 0.0M
2022-09-19 403.00 422.20 402.25 420.00 0.0M
2022-09-16 425.00 425.00 405.00 422.55 0.0M
2022-09-15 422.00 448.40 415.10 421.80 0.0M
2022-09-14 438.00 438.00 425.00 436.90 0.0M
2022-09-13 416.25 459.00 416.25 421.70 0.0M
2022-09-12 439.75 439.75 419.00 437.20 0.0M
2022-09-09 436.00 448.45 415.00 421.75 0.0M
2022-09-08 430.25 459.70 425.20 436.00 0.0M
2022-09-07 441.25 464.40 430.00 447.55 0.0M
2022-09-06 461.00 464.45 440.25 448.45 0.0M
2022-09-05 442.00 463.70 430.05 461.00 0.0M
2022-09-02 453.60 453.60 422.05 451.00 0.0M
2022-09-01 430.00 442.00 415.10 434.70 0.0M
2022-08-30 395.50 436.80 395.50 431.90 0.0M
2022-08-29 405.00 438.40 405.00 416.00 0.0M
2022-08-26 464.00 464.95 421.80 421.80 0.0M
2022-08-25 431.50 444.00 430.00 444.00 0.0M
2022-08-24 419.45 423.00 390.10 423.00 0.0M
2022-08-23 391.50 408.45 391.50 404.00 0.0M
2022-08-22 390.10 410.00 390.10 391.25 0.0M
2022-08-19 381.30 409.45 381.25 406.70 0.0M
2022-08-18 386.00 410.00 385.00 400.00 0.0M
2022-08-17 416.00 418.45 390.00 400.00 0.0M
2022-08-16 416.70 424.45 395.90 405.35 0.0M
2022-08-12 405.90 419.90 390.00 416.70 0.0M
2022-08-11 381.20 414.00 381.20 405.75 0.0M
2022-08-10 399.40 404.45 377.50 399.50 0.0M
2022-08-08 393.70 393.70 376.25 391.40 0.0M
2022-08-05 375.05 399.20 375.00 393.70 0.0M
2022-08-04 395.00 395.00 370.00 393.45 0.0M
2022-08-03 353.40 388.45 353.40 384.65 0.0M
2022-08-02 370.25 387.45 370.25 371.95 0.0M
2022-08-01 375.25 389.45 365.00 387.45 0.0M
2022-07-29 390.35 402.90 374.00 376.60 0.0M
2022-07-28 424.00 424.00 385.25 390.35 0.0M
2022-07-27 439.00 439.45 402.10 405.05 0.0M
2022-07-26 433.70 433.70 401.05 420.50 0.0M
2022-07-25 449.90 451.40 411.00 418.45 0.0M
2022-07-22 409.50 429.95 390.05 429.95 0.0M
2022-07-21 397.80 409.50 373.00 409.50 0.0M
2022-07-20 361.00 393.75 361.00 390.00 0.0M
2022-07-19 377.45 377.45 351.00 375.00 0.0M
2022-07-18 348.00 365.00 330.60 362.10 0.0M
2022-07-15 347.40 348.00 330.00 348.00 0.0M
2022-07-14 331.65 347.45 315.15 342.95 0.0M
2022-07-13 338.15 359.80 328.00 331.65 0.0M
2022-07-12 350.00 372.00 344.20 345.05 0.0M
2022-07-11 387.60 387.60 361.00 362.30 0.0M
2022-07-08 394.40 394.40 367.00 380.00 0.0M
2022-07-07 355.70 388.40 355.70 385.00 0.0M
2022-07-06 372.00 389.75 370.90 371.25 0.0M
2022-07-05 392.20 392.20 372.85 390.40 0.0M
2022-07-04 394.40 394.40 370.30 392.45 0.0M
2022-07-01 381.15 404.45 369.50 389.70 0.0M
2022-06-30 394.45 394.45 365.00 388.90 0.0M
2022-06-29 393.00 393.00 375.55 380.00 0.0M
2022-06-28 387.00 399.40 370.05 393.00 0.0M
2022-06-27 396.35 397.00 371.00 387.00 0.0M
2022-06-24 390.25 405.00 388.55 388.55 0.0M
2022-06-23 405.00 409.90 381.50 409.00 0.0M
2022-06-22 401.00 411.00 395.00 395.95 0.0M
2022-06-21 428.00 429.00 408.00 411.65 0.0M
2022-06-20 414.95 434.80 395.00 410.80 0.0M
2022-06-17 414.95 448.75 414.95 415.05 0.0M
2022-06-16 450.55 459.50 436.75 436.75 0.0M
2022-06-15 420.05 461.45 418.95 459.70 0.0M
2022-06-14 441.25 464.20 441.00 441.00 0.0M
2022-06-13 441.00 479.45 438.75 464.20 0.0M
2022-06-10 464.70 464.70 442.25 461.80 0.0M
2022-06-09 450.00 469.45 440.00 464.70 0.0M
2022-06-08 450.00 474.00 450.00 450.00 0.0M
2022-06-07 488.55 494.40 455.05 455.85 0.0M
2022-06-06 480.25 499.90 475.25 478.95 0.0M
2022-06-03 480.25 503.00 480.25 500.00 0.0M
2022-06-02 513.90 513.90 475.05 504.00 0.0M
2022-06-01 455.00 497.30 451.50 495.00 0.0M
2022-05-31 475.00 475.00 455.50 474.00 0.0M
2022-05-30 485.10 485.10 441.05 475.00 0.0M
2022-05-27 450.00 464.00 430.00 462.00 0.0M
2022-05-26 481.15 481.15 442.00 444.70 0.0M
2022-05-25 454.00 458.25 419.00 458.25 0.0M
2022-05-24 456.00 469.50 433.00 436.80 0.0M
2022-05-23 487.90 487.90 455.05 455.10 0.0M
2022-05-20 490.00 490.00 465.05 472.95 0.0M
2022-05-19 475.00 514.00 475.00 480.50 0.0M
2022-05-18 522.00 522.00 480.10 493.10 0.0M
2022-05-17 489.45 500.00 460.05 498.95 0.0M
2022-05-16 477.90 482.85 460.00 479.80 0.0M
2022-05-13 420.50 462.80 420.50 459.90 0.0M
2022-05-12 443.00 480.00 442.35 442.35 0.0M
2022-05-11 481.85 490.00 465.50 465.60 0.0M
2022-05-10 474.75 512.00 474.75 490.00 0.0M
2022-05-09 500.00 524.00 499.70 499.70 0.0M
2022-05-06 511.00 535.00 507.05 525.95 0.0M
2022-05-05 538.05 549.00 506.00 532.25 0.0M
2022-05-04 530.05 569.00 527.50 527.50 0.0M
2022-05-02 568.40 589.00 551.00 555.25 0.0M
2022-04-29 565.00 588.50 565.00 580.00 0.0M
2022-04-28 599.40 599.40 565.30 580.00 0.0M
2022-04-27 551.10 599.90 551.10 590.00 0.0M
2022-04-26 560.05 584.00 560.00 578.80 0.0M
2022-04-25 575.90 600.00 562.00 583.00 0.0M
2022-04-22 581.05 610.00 581.05 587.65 0.0M
2022-04-21 604.00 624.00 572.05 608.90 0.0M
2022-04-20 600.00 608.00 578.00 600.05 0.0M
2022-04-19 625.00 644.40 593.75 596.15 0.0M
2022-04-18 635.85 635.85 605.00 625.00 0.0M
2022-04-13 619.35 637.55 619.35 635.85 0.0M
2022-04-12 580.00 607.20 556.00 607.20 0.0M
2022-04-11 565.50 584.25 560.00 578.30 0.0M
2022-04-08 574.45 582.75 555.00 577.00 0.0M
2022-04-07 555.55 560.00 554.00 555.00 0.0M
2022-04-06 557.00 570.00 557.00 561.15 0.0M
2022-04-05 562.15 577.45 556.05 568.10 0.0M
2022-04-04 571.35 579.40 555.10 562.15 0.0M
2022-04-01 584.45 584.45 551.00 560.15 0.0M
2022-03-31 579.95 584.00 549.65 580.00 0.0M
2022-03-30 565.00 580.25 555.00 578.55 0.0M
2022-03-29 572.00 587.40 551.00 552.65 0.0M
2022-03-28 555.00 575.00 555.00 572.05 0.0M
2022-03-25 550.10 584.00 550.00 568.15 0.0M
2022-03-24 580.00 580.00 545.05 569.70 0.0M
2022-03-23 551.10 577.80 551.00 571.50 0.0M
2022-03-22 582.00 604.20 555.05 575.95 0.0M
2022-03-21 606.00 606.00 581.55 581.55 0.0M
2022-03-17 602.10 623.40 581.00 612.15 0.0M
2022-03-16 628.00 628.00 600.00 602.10 0.0M
2022-03-15 628.90 640.80 596.81 600.16 0.0M
2022-03-14 629.15 648.60 597.71 628.20 0.0M
2022-03-11 649.80 649.80 596.41 629.15 0.0M
2022-03-10 673.40 673.40 609.31 627.75 0.0M
2022-03-09 641.35 641.35 641.35 641.35 0.0M
2022-03-08 610.86 610.86 610.86 610.86 0.0M
2022-03-07 581.81 581.81 579.86 581.81 0.0M
2022-03-04 554.11 554.11 554.11 554.11 0.0M
2022-03-03 527.77 527.77 527.77 527.77 0.0M
2022-03-02 479.93 502.67 479.93 502.67 0.0M
2022-02-28 433.43 478.78 433.43 478.78 0.0M
2022-02-25 446.83 477.93 446.83 455.98 0.0M
2022-02-24 479.83 479.83 455.93 455.93 0.0M
2022-02-23 455.93 482.93 440.93 479.93 0.0M
2022-02-22 469.28 489.17 460.78 460.78 0.0M
2022-02-21 469.98 509.37 469.23 485.02 0.0M
2022-02-18 500.92 529.92 493.87 493.87 0.0M
2022-02-17 532.92 532.92 498.12 519.82 0.0M
2022-02-16 506.92 528.62 499.92 524.32 0.0M
2022-02-15 534.32 534.32 504.92 506.57 0.0M
2022-02-14 510.92 533.72 508.82 527.32 0.0M
2022-02-11 524.92 539.92 506.92 535.47 0.0M
2022-02-10 519.92 544.02 504.92 532.42 0.0M
2022-02-09 511.17 537.92 511.17 521.27 0.0M
2022-02-08 554.91 574.36 537.82 537.92 0.0M
2022-02-07 582.76 582.76 553.66 566.11 0.0M
2022-02-04 588.31 592.41 539.97 582.76 0.0M
2022-02-03 564.96 609.36 564.21 564.21 0.0M
2022-02-02 590.91 599.91 572.91 593.91 0.0M
2022-02-01 573.21 619.60 560.91 602.76 0.0M
2022-01-31 617.30 618.90 574.91 590.41 0.0M
2022-01-28 591.41 602.81 568.91 589.46 0.0M
2022-01-27 554.91 584.76 529.92 574.11 0.0M
2022-01-25 560.91 560.91 523.42 556.91 0.0M
2022-01-24 502.62 555.51 502.62 550.91 0.0M
2022-01-21 529.07 529.07 529.07 529.07 0.0M
2022-01-20 556.86 556.86 556.86 556.86 0.0M
2022-01-19 586.16 586.16 586.16 586.16 0.0M
2022-01-18 617.00 617.00 617.00 617.00 0.0M
2022-01-17 683.59 704.39 649.45 649.45 0.0M
2022-01-14 661.05 683.59 661.05 683.59 0.0M
2022-01-13 651.05 651.05 651.05 651.05 0.0M
2022-01-12 620.05 620.05 620.05 620.05 0.0M
2022-01-11 590.56 590.56 590.56 590.56 0.0M
2022-01-10 539.92 562.46 539.92 562.46 0.0M
2022-01-07 490.92 535.72 490.92 535.72 0.0M
2022-01-06 517.27 517.27 484.97 510.22 0.0M
2022-01-05 501.02 518.37 489.92 507.12 0.0M
2022-01-04 510.47 524.92 500.97 504.72 0.0M
2022-01-03 524.92 524.92 509.92 524.32 0.0M