Hilltone Software and Gases Ltd (HILO)

HILO
🏛️ Indien →
82.46
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 80.05 84.00 80.00 82.46 0.0M
2025-09-25 80.00 80.45 72.79 80.45 0.0M
2025-09-24 77.35 77.75 71.05 76.62 0.0M
2025-09-23 74.05 74.05 74.00 74.05 0.0M
2025-09-22 68.24 70.53 67.51 70.53 0.0M
2025-09-19 61.45 67.87 61.41 67.18 0.0M
2025-09-18 64.76 64.76 62.00 64.64 0.1M
2025-09-17 61.60 61.68 61.60 61.68 0.0M
2025-09-16 58.75 58.75 58.75 58.75 0.0M
2025-09-15 55.96 55.96 55.69 55.96 0.0M
2025-09-12 51.00 53.30 51.00 53.30 0.0M
2025-09-11 49.46 50.91 47.05 50.77 0.0M
2025-09-10 46.08 48.55 46.00 48.49 0.0M
2025-09-09 44.93 47.07 44.93 47.02 0.0M
2025-09-08 45.00 45.25 43.43 44.93 0.0M
2025-09-05 44.34 45.32 41.36 45.25 0.0M
2025-09-04 43.60 43.60 42.20 43.17 0.0M
2025-09-03 43.40 44.85 41.56 43.95 0.0M
2025-09-02 41.55 44.00 41.53 43.40 0.0M
2025-09-01 41.45 43.90 41.42 43.71 0.0M
2025-08-29 46.10 46.10 43.59 43.59 0.0M
2025-08-28 47.00 47.00 42.89 45.88 0.0M
2025-08-26 43.00 45.15 41.00 45.14 0.0M
2025-08-25 43.71 43.71 42.46 43.00 0.0M
2025-08-22 41.63 41.63 38.40 41.63 0.0M
2025-08-21 40.11 40.11 36.82 39.65 0.0M
2025-08-20 36.02 38.60 36.02 38.20 0.0M
2025-08-19 38.96 38.96 36.60 37.44 0.0M
2025-08-18 40.54 41.90 38.52 38.52 0.0M
2025-08-14 42.67 42.67 40.54 40.54 0.0M
2025-08-13 41.12 43.17 41.02 42.67 0.0M
2025-08-12 41.33 43.39 39.65 43.17 0.0M
2025-08-11 45.67 45.67 41.33 41.33 0.0M
2025-08-08 44.00 44.00 43.29 43.50 0.0M
2025-08-07 40.00 41.94 39.00 41.94 0.0M
2025-08-06 41.20 41.20 39.13 40.00 0.0M
2025-08-05 43.99 43.99 41.15 41.18 0.0M
2025-08-04 41.89 43.90 41.00 43.30 0.0M
2025-08-01 42.20 43.00 42.10 42.10 0.0M
2025-07-31 42.45 43.40 41.00 43.04 0.0M
2025-07-30 42.74 44.50 40.70 41.58 0.0M
2025-07-29 43.37 43.37 41.20 42.74 0.0M
2025-07-28 41.42 43.49 40.80 42.40 0.0M
2025-07-25 40.05 42.25 40.05 41.42 0.0M
2025-07-24 42.00 42.95 40.10 40.25 0.0M
2025-07-23 39.94 41.92 39.80 41.00 0.0M
2025-07-22 39.30 40.30 36.80 39.94 0.0M
2025-07-21 39.80 39.80 37.03 38.50 0.0M
2025-07-18 39.00 39.00 37.25 37.98 0.0M
2025-07-17 37.35 37.35 35.99 37.25 0.0M
2025-07-16 35.00 36.36 33.20 35.99 0.0M
2025-07-15 34.84 35.00 34.00 34.68 0.0M
2025-07-14 33.00 35.65 32.30 34.84 0.0M
2025-07-11 33.15 34.85 33.15 33.99 0.0M
2025-07-10 33.83 35.50 32.30 34.00 0.0M
2025-07-09 31.65 34.50 31.59 33.99 0.0M
2025-07-08 33.25 33.25 33.24 33.25 0.0M
2025-07-07 34.75 34.80 32.50 33.24 0.0M
2025-07-04 36.00 36.00 34.20 34.20 0.0M
2025-07-03 36.65 36.65 34.15 36.00 0.0M
2025-07-02 36.00 36.31 35.90 35.90 0.0M
2025-07-01 34.65 34.65 34.00 34.59 0.0M
2025-06-30 34.40 34.40 32.52 33.00 0.0M
2025-06-27 36.02 36.02 34.22 34.23 0.0M
2025-06-26 38.09 38.09 36.02 36.02 0.0M
2025-06-25 39.90 39.90 37.91 37.91 0.0M
2025-06-24 40.95 40.95 39.00 39.90 0.0M
2025-06-23 37.21 39.00 37.21 39.00 0.0M
2025-06-20 37.21 37.22 37.21 37.21 0.0M
2025-06-19 40.50 40.50 39.16 39.16 0.0M
2025-06-18 43.17 43.17 41.22 41.22 0.0M
2025-06-17 45.44 45.44 43.38 43.38 0.0M
2025-06-16 45.66 47.82 45.66 45.66 0.0M
2025-06-13 48.06 48.06 48.06 48.06 0.0M
2025-06-12 52.50 52.50 50.58 50.58 0.0M
2025-06-11 51.00 53.24 51.00 53.24 0.0M
2025-06-10 54.07 54.07 53.00 53.50 0.0M
2025-06-09 53.00 54.83 51.50 51.50 0.0M
2025-06-06 53.00 53.00 51.50 53.00 0.0M
2025-06-05 54.45 57.16 54.00 54.00 0.0M
2025-06-04 54.49 54.53 52.98 54.45 0.0M
2025-06-03 48.48 51.94 47.00 51.94 0.0M
2025-06-02 47.35 49.47 44.77 49.47 0.0M
2025-05-30 46.18 47.12 46.18 47.12 0.0M
2025-05-29 47.12 47.12 47.12 47.12 0.0M
2025-05-28 48.08 48.08 48.08 48.08 0.0M
2025-05-27 49.06 49.06 49.06 49.06 0.0M
2025-05-26 50.06 50.06 50.06 50.06 0.0M
2025-05-23 51.08 51.08 51.08 51.08 0.0M
2025-05-22 52.12 52.12 52.12 52.12 0.0M
2025-05-21 52.92 53.18 52.92 53.18 0.0M
2025-05-20 55.04 55.05 54.00 54.00 0.0M
2025-05-19 52.93 53.98 51.88 53.98 0.0M
2025-05-16 52.40 52.93 52.40 52.93 0.0M
2025-05-15 51.90 51.90 51.90 51.90 0.0M
2025-05-14 50.89 50.89 50.88 50.89 0.0M
2025-05-13 49.90 49.90 49.90 49.90 0.0M
2025-05-12 48.93 48.93 48.93 48.93 0.0M
2025-05-09 47.98 47.98 47.98 47.98 0.0M
2025-05-08 47.04 47.20 47.04 47.04 0.0M
2025-05-07 47.57 48.00 47.57 48.00 0.0M
2025-05-06 48.54 48.54 48.45 48.54 0.0M
2025-05-05 47.59 47.59 47.59 47.59 0.0M
2025-05-02 46.66 46.66 46.66 46.66 0.0M
2025-04-30 45.75 45.75 45.75 45.75 0.0M
2025-04-29 44.86 44.86 44.86 44.86 0.0M
2025-04-28 42.27 43.99 42.27 43.99 0.0M
2025-04-25 43.14 43.14 43.13 43.13 0.0M
2025-04-24 42.30 42.30 42.30 42.30 0.0M
2025-04-23 41.48 41.48 41.48 41.48 0.0M
2025-04-22 40.67 40.67 40.67 40.67 0.0M
2025-04-21 39.88 39.88 39.88 39.88 0.0M
2025-04-17 39.10 39.10 39.10 39.10 0.0M
2025-04-16 38.34 38.34 38.34 38.34 0.0M
2025-04-15 37.59 37.59 37.59 37.59 0.0M
2025-04-11 36.86 36.86 36.86 36.86 0.0M
2025-04-09 36.14 36.14 36.14 36.14 0.0M
2025-04-08 35.44 35.44 35.44 35.44 0.0M
2025-04-07 34.75 34.75 34.75 34.75 0.0M
2025-04-04 33.41 34.07 33.41 34.07 0.0M
2025-04-03 33.41 33.41 33.41 33.41 0.0M
2025-04-02 32.92 32.92 32.76 32.76 0.0M
2025-04-01 32.28 32.28 32.28 32.28 0.0M
2025-03-28 31.73 31.73 31.65 31.65 0.0M
2025-03-27 29.90 31.11 29.89 31.11 0.0M
2025-03-26 31.09 31.71 30.47 30.50 0.0M
2025-03-25 30.49 31.09 30.49 31.09 0.0M
2025-03-24 31.11 31.11 30.49 30.49 0.0M
2025-03-21 34.32 34.32 31.06 31.11 0.0M
2025-03-20 32.69 32.69 32.68 32.69 0.0M
2025-03-19 31.05 31.14 30.37 31.14 0.0M
2025-03-18 29.54 29.66 29.54 29.66 0.0M
2025-03-17 27.78 29.52 27.15 28.25 0.0M
2025-03-13 25.84 28.55 25.84 28.12 0.0M
2025-03-12 25.83 28.53 25.83 27.20 0.0M
2025-03-11 28.57 29.99 27.15 27.18 0.1M
2025-03-10 30.00 31.44 28.56 28.57 0.0M
2025-03-07 29.66 32.50 29.66 30.06 0.1M
2025-03-06 31.25 34.50 31.22 31.22 0.0M
2025-03-05 32.86 32.86 32.86 32.86 0.1M
2025-03-04 34.58 34.58 34.58 34.58 0.0M
2025-03-03 39.93 40.19 36.39 36.39 0.0M
2025-02-28 36.95 38.45 36.95 38.30 0.1M
2025-02-27 37.70 37.70 37.70 37.70 0.0M
2025-02-25 38.46 38.46 38.46 38.46 0.0M
2025-02-24 39.24 39.24 39.24 39.24 0.0M
2025-02-21 40.04 40.04 40.04 40.04 0.0M
2025-02-20 40.85 40.85 40.85 40.85 0.0M
2025-02-19 41.68 41.68 41.68 41.68 0.0M
2025-02-18 42.53 42.53 42.53 42.53 0.0M
2025-02-17 43.39 43.39 43.39 43.39 0.0M
2025-02-14 44.27 44.27 44.27 44.27 0.0M
2025-02-13 45.17 45.17 45.17 45.17 0.0M
2025-02-12 46.09 46.09 46.09 46.09 0.0M
2025-02-11 46.80 47.03 46.80 47.03 0.0M
2025-02-10 47.75 47.75 47.75 47.75 0.0M
2025-02-07 48.72 48.72 48.72 48.72 0.0M
2025-02-06 49.71 49.71 49.71 49.71 0.0M
2025-02-05 50.72 50.72 50.72 50.72 0.0M
2025-02-04 51.75 51.75 51.75 51.75 0.0M
2025-02-03 52.80 52.80 52.80 52.80 0.0M
2025-02-01 53.87 53.87 53.87 53.87 0.0M
2025-01-31 54.96 54.96 54.96 54.96 0.0M
2025-01-30 56.08 56.08 56.08 56.08 0.0M
2025-01-29 57.22 57.22 57.22 57.22 0.0M
2025-01-28 58.38 58.38 58.38 58.38 0.0M
2025-01-27 59.57 59.57 59.57 59.57 0.2M
2025-01-24 58.41 58.41 58.41 58.41 0.0M
2025-01-23 55.63 55.63 55.63 55.63 0.0M
2025-01-22 52.99 52.99 52.99 52.99 0.0M
2025-01-21 50.47 50.47 50.47 50.47 0.0M
2025-01-20 48.07 48.07 48.07 48.07 0.0M
2025-01-17 45.79 45.79 45.79 45.79 0.0M
2025-01-16 43.61 43.61 43.61 43.61 0.0M
2025-01-15 41.54 41.54 41.54 41.54 0.0M
2025-01-14 37.77 37.77 37.77 37.77 0.0M
2025-01-13 34.34 34.34 34.34 34.34 0.0M
2025-01-10 31.22 31.22 31.22 31.22 0.0M
2025-01-09 29.74 29.74 29.74 29.74 0.0M
2025-01-08 28.33 28.33 28.33 28.33 0.0M
2025-01-07 26.99 26.99 26.99 26.99 0.0M
2025-01-06 25.71 25.71 25.71 25.71 0.0M
2025-01-03 24.49 24.49 24.49 24.49 0.0M
2025-01-02 23.33 23.33 23.33 23.33 0.0M
2025-01-01 22.22 22.22 22.22 22.22 0.0M