Hubtown Ltd (HUBT)

HUBT
🏛️ Indien →
290.95
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
2021-12-31 66.55 66.55 65.15 66.55 0.5M
2021-12-30 63.40 63.40 61.60 63.40 0.3M
2021-12-29 60.40 60.40 58.00 60.40 0.6M
2021-12-28 57.10 57.55 55.50 57.55 1.0M
2021-12-27 49.65 54.85 49.65 54.85 2.1M
2021-12-24 57.00 57.00 52.25 52.25 0.7M
2021-12-23 57.05 57.05 52.35 55.00 1.8M
2021-12-22 53.60 54.35 53.05 54.35 0.2M
2021-12-21 51.80 51.80 49.90 51.80 0.2M
2021-12-20 47.80 50.25 45.55 49.35 0.3M
2021-12-17 46.90 47.95 45.70 47.90 0.4M
2021-12-16 45.70 45.70 43.05 45.70 0.8M
2021-12-15 43.55 43.55 43.55 43.55 0.0M
2021-12-14 41.50 41.50 41.50 41.50 0.1M
2021-12-13 39.55 39.55 39.55 39.55 0.1M
2021-12-10 37.70 37.70 37.70 37.70 0.1M
2021-12-09 35.95 35.95 34.60 35.95 0.1M
2021-12-08 32.65 34.25 32.55 34.25 0.1M
2021-12-07 32.65 32.65 31.85 32.65 0.1M
2021-12-06 29.70 31.10 29.70 31.10 0.1M
2021-12-03 30.25 30.25 28.55 29.65 0.1M
2021-12-02 30.05 31.50 29.10 29.70 0.0M
2021-12-01 30.70 30.70 29.70 30.15 0.0M
2021-11-30 30.30 32.95 30.20 30.20 0.1M
2021-11-29 34.50 34.50 31.75 31.75 0.0M
2021-11-26 34.20 34.50 33.25 33.40 0.1M
2021-11-25 34.00 36.65 34.00 34.95 0.0M
2021-11-24 35.50 35.95 34.95 35.05 0.0M
2021-11-23 36.00 36.00 33.45 35.15 0.0M
2021-11-22 36.75 36.80 33.30 35.20 0.1M
2021-11-18 36.50 36.50 34.60 35.05 0.0M
2021-11-17 38.00 38.00 35.25 35.30 0.0M
2021-11-16 35.75 38.25 35.75 37.10 0.1M
2021-11-15 36.25 38.30 36.00 36.75 0.2M
2021-11-12 37.65 37.75 35.25 36.50 0.0M
2021-11-11 37.05 38.00 36.30 36.90 0.0M
2021-11-10 36.75 38.60 36.50 36.75 0.1M
2021-11-09 38.80 39.80 38.00 38.20 0.1M
2021-11-08 37.30 37.95 37.00 37.95 0.1M
2021-11-04 34.50 36.15 34.50 36.15 0.0M
2021-11-03 36.35 36.65 34.10 34.45 0.1M
2021-11-02 34.25 34.95 32.00 34.95 0.1M
2021-11-01 32.35 33.30 32.35 33.30 0.0M
2021-10-29 30.15 31.75 28.75 31.75 0.1M
2021-10-28 29.00 30.35 28.75 30.25 0.1M
2021-10-27 30.50 30.55 28.75 28.95 0.1M
2021-10-26 28.65 31.20 28.65 30.25 0.0M
2021-10-25 30.50 31.75 29.75 29.85 0.1M
2021-10-22 31.40 34.35 31.15 31.30 0.2M
2021-10-21 32.80 33.55 32.75 32.75 0.0M
2021-10-20 34.45 34.50 34.45 34.45 0.0M
2021-10-19 39.00 39.45 36.25 36.25 0.1M
2021-10-18 38.00 38.15 37.10 38.15 0.1M
2021-10-14 35.95 36.35 35.00 36.35 0.1M
2021-10-13 34.65 34.65 34.00 34.65 0.1M
2021-10-12 32.90 33.10 31.00 33.00 0.1M
2021-10-11 31.50 31.55 31.00 31.55 0.0M
2021-10-08 29.45 30.05 29.00 30.05 0.0M
2021-10-07 29.35 29.50 28.40 28.65 0.0M
2021-10-06 29.35 29.65 28.55 28.75 0.1M
2021-10-05 28.25 29.50 28.00 28.95 0.1M
2021-10-04 28.75 29.50 28.05 28.55 0.1M
2021-10-01 28.35 29.30 28.35 28.75 0.0M
2021-09-30 28.10 29.20 28.00 28.35 0.0M
2021-09-29 28.00 29.70 28.00 28.60 0.0M
2021-09-28 29.30 29.65 27.50 28.85 0.1M
2021-09-27 29.50 30.45 28.00 28.65 0.2M
2021-09-24 28.60 29.55 28.60 29.00 0.1M
2021-09-23 28.55 29.00 27.50 28.15 0.2M
2021-09-22 28.50 29.15 27.05 27.65 0.1M
2021-09-21 27.25 28.80 27.00 27.85 0.1M
2021-09-20 29.40 29.50 27.75 27.80 0.1M
2021-09-17 30.45 30.45 28.60 29.20 0.0M
2021-09-16 29.35 30.45 29.35 29.80 0.1M
2021-09-15 29.80 30.70 29.40 29.45 0.0M
2021-09-14 30.70 31.50 29.25 30.00 0.0M
2021-09-13 30.00 30.70 29.50 30.40 0.0M
2021-09-09 31.25 31.25 29.00 30.00 0.0M
2021-09-08 31.90 31.90 29.65 30.45 0.0M
2021-09-07 32.10 32.10 30.05 30.60 0.0M
2021-09-06 33.35 33.95 30.85 31.25 0.0M
2021-09-03 34.05 34.05 31.00 32.45 0.1M
2021-09-02 32.45 32.45 32.45 32.45 0.0M
2021-09-01 30.95 30.95 30.95 30.95 0.0M
2021-08-31 29.00 29.50 28.80 29.50 0.0M
2021-08-30 28.95 29.00 26.75 28.10 0.1M
2021-08-27 29.90 30.15 27.80 28.15 0.0M
2021-08-26 30.75 30.75 29.25 29.25 0.0M
2021-08-25 31.95 31.95 30.50 30.75 0.0M
2021-08-24 30.10 32.30 29.40 31.40 0.0M
2021-08-23 31.05 33.00 30.90 30.90 0.0M
2021-08-20 32.50 32.50 32.50 32.50 0.0M
2021-08-18 36.00 37.00 34.20 34.20 0.0M
2021-08-17 37.00 37.30 35.15 36.00 0.0M
2021-08-16 36.50 37.80 36.20 37.00 0.0M
2021-08-13 39.00 39.00 37.25 37.90 0.0M
2021-08-12 40.10 40.10 37.80 38.95 0.0M
2021-08-11 36.00 39.70 36.00 39.60 0.1M
2021-08-10 41.45 41.45 37.85 37.85 0.1M
2021-08-09 40.90 41.80 38.10 39.80 0.2M
2021-08-06 40.00 42.40 39.85 39.85 0.1M
2021-08-05 45.00 45.00 41.65 41.90 0.3M
2021-08-04 43.50 43.80 39.70 43.80 0.8M
2021-08-03 41.75 41.75 41.35 41.75 0.2M
2021-08-02 39.80 39.80 36.15 39.80 0.6M
2021-07-30 37.95 37.95 37.95 37.95 0.0M
2021-07-29 36.15 36.15 36.15 36.15 0.1M
2021-07-28 34.45 34.45 32.00 34.45 0.4M
2021-07-27 32.85 32.85 32.00 32.85 0.3M
2021-07-26 31.30 31.30 31.30 31.30 0.1M
2021-07-23 28.50 29.85 28.20 29.85 0.2M
2021-07-22 27.05 28.50 26.60 28.45 0.2M
2021-07-20 27.55 27.55 25.80 27.15 0.1M
2021-07-19 27.50 27.50 26.25 26.95 0.0M
2021-07-16 27.00 27.00 26.10 26.70 0.1M
2021-07-15 28.20 28.20 26.25 26.85 0.1M
2021-07-14 28.50 28.50 26.10 27.35 0.1M
2021-07-13 25.95 27.15 25.95 27.15 0.1M
2021-07-12 24.25 25.90 24.25 25.90 0.1M
2021-07-09 24.50 25.00 23.85 24.70 0.0M
2021-07-08 26.10 26.10 24.80 24.90 0.0M
2021-07-07 26.30 27.55 25.50 26.10 0.1M
2021-07-06 25.50 26.40 25.10 26.25 0.1M
2021-07-05 25.00 25.90 23.60 25.15 0.0M
2021-07-02 24.35 25.35 24.00 24.70 0.0M
2021-07-01 25.50 26.00 24.50 24.50 0.0M
2021-06-30 26.05 27.00 25.50 25.70 0.0M
2021-06-29 27.65 27.65 26.60 26.80 0.0M
2021-06-28 27.10 28.50 26.55 27.95 0.0M
2021-06-25 28.45 28.55 27.00 27.90 0.0M
2021-06-24 26.80 29.50 26.75 27.20 0.1M
2021-06-23 29.30 30.35 27.55 28.10 0.3M
2021-06-22 27.00 29.30 27.00 28.95 0.1M
2021-06-21 27.95 28.00 27.95 27.95 0.1M
2021-06-18 29.40 30.00 29.40 29.40 0.0M
2021-06-17 32.40 32.40 30.90 30.90 0.1M
2021-06-16 31.90 32.60 31.75 32.50 0.2M
2021-06-15 31.05 31.05 30.30 31.05 0.2M
2021-06-14 29.40 29.60 27.70 29.60 0.2M
2021-06-11 27.40 28.20 26.10 28.20 0.2M
2021-06-10 26.50 26.90 25.50 26.90 0.3M
2021-06-09 26.10 26.80 25.20 25.65 0.2M
2021-06-08 25.50 26.00 23.65 25.55 0.3M
2021-06-07 24.50 24.80 24.50 24.80 0.1M
2021-06-04 22.65 23.75 22.65 23.65 0.1M
2021-06-03 21.85 22.70 21.65 22.65 0.2M
2021-06-02 22.60 22.60 21.50 21.65 0.1M
2021-06-01 22.95 22.95 20.85 21.75 0.7M
2021-05-31 21.90 21.90 21.90 21.90 0.0M
2021-05-28 20.90 20.90 20.90 20.90 0.1M
2021-05-27 19.95 19.95 19.95 19.95 0.0M
2021-05-26 18.80 19.00 18.65 19.00 0.1M
2021-05-25 17.50 18.10 17.30 18.10 0.2M
2021-05-24 17.00 17.40 16.90 17.25 0.1M
2021-05-21 16.00 16.85 15.65 16.85 0.4M
2021-05-20 16.45 16.45 15.80 16.05 0.0M
2021-05-19 15.85 16.00 15.65 15.85 0.0M
2021-05-18 15.20 16.00 15.20 15.80 0.0M
2021-05-17 15.30 15.95 15.30 15.85 0.0M
2021-05-14 15.85 16.05 15.40 15.70 0.0M
2021-05-12 15.25 16.10 15.20 15.80 0.1M
2021-05-11 16.05 16.05 15.45 15.90 0.0M
2021-05-10 15.90 16.05 15.15 15.75 0.0M
2021-05-07 15.05 16.10 15.05 15.30 0.0M
2021-05-06 16.45 16.45 15.45 15.45 0.0M
2021-05-05 16.05 16.30 15.20 15.90 0.0M
2021-05-04 16.30 16.60 15.60 15.85 0.0M
2021-05-03 17.10 17.10 15.80 16.00 0.0M
2021-04-30 17.00 17.00 16.25 16.60 0.0M
2021-04-29 16.50 16.95 15.80 16.55 0.0M
2021-04-28 16.00 16.80 15.80 16.35 0.1M
2021-04-27 14.95 16.20 14.90 16.00 0.0M
2021-04-26 15.05 15.50 14.70 15.45 0.0M
2021-04-23 15.05 15.20 14.50 15.05 0.0M
2021-04-22 15.00 15.40 14.55 14.75 0.0M
2021-04-20 14.45 15.45 14.45 15.00 0.0M
2021-04-19 14.50 15.90 14.45 14.90 0.0M
2021-04-16 15.60 15.80 14.85 15.20 0.0M
2021-04-15 16.20 16.30 14.85 15.25 0.0M
2021-04-13 15.60 16.25 15.00 15.55 0.0M
2021-04-12 15.65 16.50 15.40 15.60 0.0M
2021-04-09 16.40 16.80 16.00 16.20 0.0M
2021-04-08 15.85 16.40 15.60 16.00 0.0M
2021-04-07 15.65 16.20 15.55 15.65 0.0M
2021-04-06 15.75 16.50 15.75 16.00 0.0M
2021-04-05 16.10 16.75 16.00 16.35 0.0M
2021-04-01 15.40 16.05 15.20 16.05 0.0M
2021-03-31 16.40 16.45 15.20 15.30 0.0M
2021-03-30 16.30 17.00 15.65 15.95 0.1M
2021-03-26 16.20 17.00 16.10 16.25 0.0M
2021-03-25 16.20 17.45 15.95 16.40 0.0M
2021-03-24 16.60 17.50 16.60 16.75 0.1M
2021-03-23 16.70 17.60 16.60 17.20 0.3M
2021-03-22 16.65 17.10 15.90 16.85 0.1M
2021-03-19 16.50 17.70 16.15 16.30 0.0M
2021-03-18 17.10 17.60 16.70 17.00 0.0M
2021-03-17 17.90 17.90 16.90 17.35 0.0M
2021-03-16 16.95 17.70 16.15 17.35 0.6M
2021-03-15 17.10 17.35 16.60 16.90 0.0M
2021-03-12 17.90 17.90 17.15 17.40 0.1M
2021-03-10 17.40 18.15 17.30 17.80 0.0M
2021-03-09 17.50 18.40 17.15 17.30 0.0M
2021-03-08 17.25 18.00 16.95 17.75 0.0M
2021-03-05 18.70 18.70 17.45 17.75 0.0M
2021-03-04 18.00 18.60 17.00 18.35 0.0M
2021-03-03 16.95 17.75 16.95 17.75 0.0M
2021-03-02 16.05 16.95 15.70 16.95 0.0M
2021-03-01 15.90 16.35 15.85 16.15 0.0M
2021-02-26 16.25 16.25 15.65 15.90 0.0M
2021-02-25 16.45 16.45 15.65 16.40 0.0M
2021-02-24 16.75 16.75 15.90 16.45 0.0M
2021-02-23 15.30 16.50 15.30 16.35 0.0M
2021-02-22 15.55 16.30 14.90 15.85 0.0M
2021-02-19 15.60 15.75 15.00 15.60 0.0M
2021-02-18 16.00 16.00 15.30 15.45 0.1M
2021-02-17 16.05 16.45 15.70 16.10 0.0M
2021-02-16 17.70 17.75 16.45 16.50 0.0M
2021-02-15 18.15 18.15 17.05 17.30 0.0M
2021-02-12 18.95 18.95 17.90 17.90 0.0M
2021-02-11 19.25 19.25 18.10 18.55 0.0M
2021-02-10 18.30 19.00 18.00 18.90 0.0M
2021-02-09 18.40 19.20 18.30 18.55 0.0M
2021-02-08 19.05 19.25 18.30 18.90 0.0M
2021-02-05 18.70 19.15 18.25 19.05 0.0M
2021-02-04 19.00 19.30 18.00 19.10 0.0M
2021-02-03 19.40 19.40 18.30 18.85 0.0M
2021-02-02 19.80 19.80 18.25 19.00 0.0M
2021-02-01 18.50 18.90 17.70 18.90 0.0M
2021-01-29 18.45 19.25 17.80 18.00 0.0M
2021-01-28 18.15 18.70 17.55 18.45 0.0M
2021-01-27 18.75 19.45 18.10 18.35 0.0M
2021-01-25 18.75 19.20 18.20 18.75 0.0M
2021-01-22 19.35 19.45 18.55 18.60 0.0M
2021-01-21 19.40 19.90 18.35 18.95 0.0M
2021-01-20 20.60 21.00 19.20 19.30 0.1M
2021-01-19 19.50 20.35 19.50 20.00 0.1M
2021-01-18 19.75 21.25 19.40 19.40 0.0M
2021-01-15 20.75 21.90 20.35 20.40 0.1M
2021-01-14 21.30 21.50 19.70 21.40 0.0M
2021-01-13 21.35 21.35 19.60 20.55 0.2M
2021-01-12 19.30 20.35 18.50 20.35 0.2M
2021-01-11 19.40 20.90 19.40 19.40 0.1M
2021-01-08 22.10 22.10 20.00 20.40 0.4M
2021-01-07 21.05 21.05 21.05 21.05 0.0M
2021-01-06 20.05 20.05 18.90 20.05 0.3M
2021-01-05 19.10 19.10 19.10 19.10 0.0M
2021-01-04 18.20 18.20 18.20 18.20 0.0M
2021-01-01 17.35 17.35 17.00 17.35 0.1M