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
2023-12-29 79.50 83.30 79.50 83.30 0.6M
2023-12-28 79.55 83.60 78.00 79.35 0.5M
2023-12-27 86.30 86.70 80.40 80.40 0.5M
2023-12-26 88.50 90.00 83.80 84.60 0.5M
2023-12-22 85.55 89.75 85.55 88.20 0.9M
2023-12-21 84.10 86.40 83.95 85.50 0.6M
2023-12-20 94.00 94.00 88.35 88.35 0.2M
2023-12-19 93.50 94.45 90.05 93.00 0.3M
2023-12-18 90.10 94.20 88.80 93.45 0.5M
2023-12-15 92.55 93.85 88.25 89.75 0.3M
2023-12-14 92.95 94.65 90.15 91.95 0.5M
2023-12-13 92.20 92.80 88.80 90.15 0.4M
2023-12-12 83.70 88.85 83.70 88.85 0.2M
2023-12-11 88.00 88.00 83.85 84.65 0.4M
2023-12-08 92.40 94.60 87.80 88.15 0.4M
2023-12-07 93.20 94.50 90.05 92.40 0.4M
2023-12-06 92.85 96.05 87.30 93.20 1.8M
2023-12-05 91.95 91.95 87.65 91.90 1.8M
2023-12-04 85.40 87.60 84.95 87.60 0.9M
2023-12-01 80.80 83.45 78.90 83.45 0.9M
2023-11-30 73.55 79.50 73.55 79.50 1.2M
2023-11-29 75.00 77.40 74.45 75.75 0.2M
2023-11-28 71.55 76.20 71.55 75.20 0.3M
2023-11-24 76.95 77.55 72.40 73.10 0.4M
2023-11-23 74.95 78.80 73.00 76.20 0.6M
2023-11-22 77.90 77.90 71.80 75.45 1.7M
2023-11-21 73.80 74.20 68.85 74.20 0.7M
2023-11-20 70.70 70.70 68.15 70.70 1.1M
2023-11-17 65.00 67.35 64.90 67.35 0.3M
2023-11-16 63.80 64.90 62.90 64.15 0.3M
2023-11-15 64.95 65.40 63.15 63.85 0.4M
2023-11-13 65.80 66.35 62.95 64.05 0.4M
2023-11-12 65.70 66.45 64.30 65.80 0.1M
2023-11-10 64.15 66.45 63.75 65.55 0.2M
2023-11-09 63.45 66.40 63.00 65.80 0.5M
2023-11-08 65.05 65.65 62.75 63.45 0.2M
2023-11-07 64.20 66.40 64.20 64.50 0.3M
2023-11-06 66.30 66.30 63.25 66.30 1.2M
2023-11-03 63.15 63.15 63.15 63.15 0.1M
2023-11-02 57.45 60.15 57.45 60.15 0.3M
2023-11-01 58.75 59.00 55.50 57.30 0.4M
2023-10-31 55.95 58.00 54.60 58.00 0.5M
2023-10-30 54.65 56.50 53.60 55.25 0.1M
2023-10-27 52.85 55.20 52.85 54.50 0.2M
2023-10-26 52.00 53.65 50.40 52.85 0.4M
2023-10-25 54.60 56.90 53.05 53.05 0.2M
2023-10-23 58.70 60.35 55.85 55.85 0.3M
2023-10-20 61.50 61.50 58.50 58.75 0.1M
2023-10-19 59.50 62.90 59.30 60.25 0.2M
2023-10-18 61.95 63.10 60.70 60.90 0.2M
2023-10-17 62.75 64.75 61.65 61.95 0.2M
2023-10-16 66.65 67.95 62.50 62.75 0.3M
2023-10-13 61.60 65.15 61.60 65.05 0.5M
2023-10-12 63.25 64.20 61.65 62.05 0.1M
2023-10-11 63.20 64.40 62.30 63.25 0.2M
2023-10-10 59.60 62.50 59.00 62.50 0.2M
2023-10-09 60.80 60.80 58.75 59.55 0.2M
2023-10-06 61.55 62.85 61.35 61.80 0.1M
2023-10-05 64.80 65.65 61.10 61.40 0.3M
2023-10-04 65.70 65.70 63.25 64.30 0.2M
2023-10-03 64.00 67.10 64.00 65.85 0.6M
2023-09-29 62.90 63.95 60.90 63.95 0.2M
2023-09-28 60.65 64.80 60.65 60.95 0.3M
2023-09-27 61.85 63.75 61.85 61.85 0.5M
2023-09-26 69.40 69.40 65.10 65.10 0.4M
2023-09-25 68.35 68.50 66.05 68.50 1.4M
2023-09-22 65.25 65.25 59.60 65.25 1.3M
2023-09-21 62.00 62.15 61.65 62.15 0.2M
2023-09-20 55.80 59.20 54.55 59.20 0.3M
2023-09-18 54.10 56.50 54.10 56.40 0.2M
2023-09-15 55.00 55.10 52.60 53.85 0.1M
2023-09-14 50.70 52.65 50.65 52.60 0.2M
2023-09-13 51.90 51.90 49.60 50.15 0.1M
2023-09-12 54.95 54.95 50.05 52.20 0.7M
2023-09-11 52.35 52.35 52.35 52.35 0.1M
2023-09-08 47.15 49.90 46.60 49.90 0.2M
2023-09-07 48.10 48.10 47.00 47.55 0.1M
2023-09-06 47.00 48.00 46.50 47.65 0.1M
2023-09-05 46.30 48.10 46.20 46.80 0.1M
2023-09-04 44.80 46.50 44.50 46.35 0.1M
2023-09-01 43.05 45.65 43.05 44.50 0.1M
2023-08-31 43.10 44.85 43.10 43.50 0.1M
2023-08-30 43.25 43.85 42.90 43.10 0.1M
2023-08-29 43.60 45.00 43.00 43.15 0.0M
2023-08-28 43.60 45.25 42.20 43.20 0.1M
2023-08-25 44.60 44.80 43.50 43.80 0.0M
2023-08-24 44.15 46.00 44.15 44.60 0.1M
2023-08-23 45.85 45.85 44.10 44.40 0.1M
2023-08-22 43.95 46.00 43.95 45.25 0.2M
2023-08-21 44.00 45.20 43.60 43.95 0.1M
2023-08-18 45.35 46.50 44.20 44.50 0.0M
2023-08-17 42.60 45.60 42.05 45.45 0.1M
2023-08-16 44.50 44.50 42.45 43.45 0.1M
2023-08-14 47.30 47.65 44.35 44.65 0.1M
2023-08-11 48.05 48.30 46.50 46.65 0.1M
2023-08-10 47.75 50.00 45.90 48.30 0.1M
2023-08-09 48.00 48.35 46.50 47.75 0.0M
2023-08-08 47.75 48.85 47.20 48.00 0.0M
2023-08-07 46.15 47.85 45.00 47.50 0.1M
2023-08-04 46.00 47.30 45.10 45.60 0.0M
2023-08-03 45.95 47.00 45.70 45.90 0.0M
2023-08-02 46.50 47.10 45.00 45.80 0.0M
2023-08-01 45.95 47.50 45.55 46.60 0.1M
2023-07-31 47.35 47.35 45.00 45.95 0.1M
2023-07-28 46.90 48.25 46.55 46.65 0.0M
2023-07-27 48.50 48.50 46.55 46.90 0.1M
2023-07-26 51.00 51.00 47.25 48.45 0.1M
2023-07-25 46.65 48.65 46.65 48.65 0.1M
2023-07-24 44.25 46.35 44.00 46.35 0.1M
2023-07-21 45.80 45.80 43.80 44.15 0.1M
2023-07-20 45.40 46.90 44.55 45.80 0.1M
2023-07-19 45.95 46.50 45.00 45.40 0.0M
2023-07-18 45.75 47.45 45.00 45.95 0.1M
2023-07-17 44.50 46.35 42.30 46.30 0.2M
2023-07-14 45.25 45.25 43.70 44.15 0.0M
2023-07-13 45.40 45.65 43.55 44.35 0.1M
2023-07-12 43.00 45.30 42.50 44.65 0.2M
2023-07-11 44.00 44.00 43.00 43.30 0.0M
2023-07-10 41.60 44.50 41.60 43.90 0.1M
2023-07-07 40.55 43.50 40.50 42.95 0.1M
2023-07-06 41.50 42.70 40.55 41.75 0.0M
2023-07-05 40.75 41.60 39.80 41.50 0.0M
2023-07-04 40.00 41.45 39.90 40.70 0.1M
2023-07-03 42.50 42.65 39.85 40.35 0.1M
2023-06-30 41.25 43.45 41.10 41.45 0.0M
2023-06-28 43.75 44.50 42.25 42.50 0.0M
2023-06-27 42.65 43.85 41.00 43.75 0.1M
2023-06-26 41.30 42.00 40.10 41.80 0.0M
2023-06-23 42.10 42.10 40.10 40.95 0.1M
2023-06-22 42.30 43.05 41.90 42.05 0.0M
2023-06-21 42.80 42.95 41.30 42.15 0.1M
2023-06-20 43.15 43.15 42.00 42.20 0.0M
2023-06-19 43.15 43.80 41.90 42.35 0.0M
2023-06-16 43.10 43.40 41.90 43.15 0.1M
2023-06-15 43.25 43.90 42.00 42.25 0.0M
2023-06-14 43.60 45.00 42.50 43.10 0.1M
2023-06-13 44.50 44.50 43.05 43.70 0.0M
2023-06-12 42.15 44.80 42.15 43.15 0.0M
2023-06-09 43.25 44.75 42.40 43.15 0.0M
2023-06-08 44.70 45.90 43.00 43.25 0.1M
2023-06-07 45.00 45.75 44.05 44.55 0.2M
2023-06-06 42.50 44.60 42.10 44.60 0.1M
2023-06-05 43.30 44.35 42.15 42.50 0.1M
2023-06-02 43.50 45.10 41.85 43.20 0.2M
2023-06-01 41.05 43.15 40.95 43.15 0.1M
2023-05-31 41.05 42.45 40.40 41.10 0.1M
2023-05-30 43.95 44.40 42.25 42.25 0.2M
2023-05-29 45.30 46.20 43.70 44.45 0.1M
2023-05-26 45.95 46.40 44.90 44.95 0.1M
2023-05-25 44.90 46.95 44.90 45.75 0.1M
2023-05-24 45.60 45.90 44.60 44.90 0.1M
2023-05-23 47.20 47.20 45.20 45.40 0.1M
2023-05-22 45.80 46.55 45.65 46.05 0.0M
2023-05-19 47.00 47.20 45.00 45.30 0.1M
2023-05-18 47.50 48.80 46.35 46.80 0.1M
2023-05-17 49.40 49.60 47.25 47.50 0.1M
2023-05-16 50.50 50.85 47.50 49.40 0.3M
2023-05-15 47.25 49.60 46.50 49.45 0.6M
2023-05-12 41.00 45.10 40.40 45.10 0.2M
2023-05-11 40.10 41.35 40.10 41.00 0.0M
2023-05-10 40.60 40.90 39.80 40.10 0.1M
2023-05-09 40.10 41.00 39.40 40.30 0.1M
2023-05-08 40.00 40.70 39.30 39.45 0.1M
2023-05-05 42.25 42.25 39.50 40.00 0.1M
2023-05-04 37.90 41.70 37.90 41.05 0.1M
2023-05-03 38.95 39.50 37.35 37.95 0.1M
2023-05-02 40.45 40.45 38.55 38.95 0.1M
2023-04-28 39.95 39.95 38.00 38.85 0.1M
2023-04-27 38.95 39.50 38.10 38.70 0.0M
2023-04-26 39.20 40.35 38.65 38.95 0.0M
2023-04-25 38.95 40.40 38.95 39.35 0.1M
2023-04-24 39.50 40.40 38.10 38.55 0.0M
2023-04-21 41.00 41.90 38.85 39.50 0.1M
2023-04-20 42.60 42.60 40.65 41.00 0.1M
2023-04-19 41.50 42.35 40.50 41.05 0.1M
2023-04-18 42.20 42.90 40.05 40.45 0.2M
2023-04-17 37.95 41.55 36.70 41.55 0.4M
2023-04-13 41.80 41.80 37.25 37.80 0.5M
2023-04-12 36.65 40.25 36.60 40.25 0.3M
2023-04-11 37.20 38.00 34.75 36.60 0.3M
2023-04-10 34.25 35.05 34.25 35.05 0.0M
2023-04-06 32.40 33.40 31.55 33.40 0.1M
2023-04-05 31.00 31.85 30.50 31.85 0.1M
2023-04-03 31.75 32.30 30.00 30.35 0.2M
2023-03-31 31.85 32.40 30.15 30.80 0.3M
2023-03-29 29.20 31.10 28.80 31.10 0.2M
2023-03-28 30.50 30.80 29.25 29.65 0.4M
2023-03-27 31.55 32.80 30.75 30.75 0.2M
2023-03-24 33.30 33.40 32.10 32.35 0.2M
2023-03-23 35.10 35.30 33.20 33.30 0.3M
2023-03-22 34.95 35.90 34.55 34.95 0.2M
2023-03-21 34.55 35.70 34.20 34.80 0.2M
2023-03-20 34.90 34.95 34.00 34.40 0.2M
2023-03-17 35.65 36.00 33.80 34.30 0.3M
2023-03-16 36.40 36.40 34.70 34.90 0.1M
2023-03-15 36.85 37.50 34.85 35.90 0.1M
2023-03-14 36.80 37.35 35.75 36.65 0.1M
2023-03-13 38.70 38.70 36.25 36.40 0.1M
2023-03-10 38.70 39.10 37.80 38.10 0.1M
2023-03-09 38.80 39.30 37.65 38.75 0.1M
2023-03-08 38.70 39.20 37.75 38.15 0.1M
2023-03-06 38.00 39.45 37.90 38.80 0.1M
2023-03-03 38.65 39.50 37.45 37.85 0.2M
2023-03-02 39.95 40.00 38.30 38.50 0.1M
2023-03-01 39.15 40.85 39.05 39.95 0.2M
2023-02-28 37.90 39.30 37.25 38.95 0.1M
2023-02-27 40.15 40.35 37.90 37.90 0.2M
2023-02-24 40.45 41.70 39.50 39.90 0.1M
2023-02-23 41.60 42.40 40.25 40.50 0.1M
2023-02-22 44.50 44.50 41.60 41.60 0.1M
2023-02-21 43.85 44.90 42.80 43.75 0.1M
2023-02-20 43.35 45.45 42.10 43.85 0.1M
2023-02-17 45.55 45.55 42.85 43.35 0.0M
2023-02-16 44.90 45.50 43.25 44.55 0.1M
2023-02-15 45.80 46.30 43.70 44.05 0.1M
2023-02-14 46.90 47.60 44.35 44.75 0.1M
2023-02-13 44.00 47.30 43.95 46.35 0.2M
2023-02-10 46.45 46.45 43.20 44.25 0.1M
2023-02-09 45.85 46.50 44.00 45.60 0.3M
2023-02-08 39.65 42.95 39.65 42.95 0.2M
2023-02-07 37.50 40.70 37.20 39.05 0.6M
2023-02-06 38.20 38.95 36.50 37.00 0.2M
2023-02-03 38.45 38.45 36.55 37.10 0.1M
2023-02-02 38.70 39.50 37.00 37.70 0.1M
2023-02-01 38.55 40.25 37.00 38.00 0.2M
2023-01-31 40.20 41.25 38.20 38.35 0.3M
2023-01-30 39.55 40.55 39.40 40.20 0.1M
2023-01-27 41.65 41.65 39.00 39.55 0.2M
2023-01-25 41.85 42.05 40.50 40.85 0.1M
2023-01-24 41.10 42.30 40.60 41.85 0.1M
2023-01-23 42.65 42.65 40.45 41.05 0.1M
2023-01-20 44.00 44.05 40.65 41.65 0.1M
2023-01-19 43.45 43.45 42.20 42.40 0.1M
2023-01-18 44.30 44.30 42.30 42.85 0.1M
2023-01-17 42.15 44.40 42.15 44.10 0.1M
2023-01-16 42.45 43.40 41.95 42.80 0.3M
2023-01-13 42.10 43.20 41.15 41.50 0.1M
2023-01-12 41.80 42.40 40.75 42.00 0.1M
2023-01-11 42.05 42.95 41.30 41.45 0.2M
2023-01-10 42.10 44.05 41.60 42.05 0.2M
2023-01-09 44.25 45.40 42.05 42.10 0.2M
2023-01-06 46.40 46.40 43.95 44.25 0.1M
2023-01-05 46.95 46.95 45.20 45.90 0.1M
2023-01-04 45.20 46.50 45.10 45.65 0.1M
2023-01-03 44.95 46.40 44.90 45.75 0.1M
2023-01-02 47.05 47.90 44.70 44.95 0.3M