Hypersoft Technologies Ltd (HYPE)

HYPE
🏛️ Indien →
75.38
Letzte Aktualisierung: 2025-09-29
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
2023-12-26 9.45 9.45 8.55 8.60 0.0M
2023-12-18 9.00 9.00 8.55 9.00 0.0M
2023-12-11 8.99 9.00 8.99 9.00 0.0M
2023-12-04 9.46 9.46 9.46 9.46 0.0M
2023-11-28 9.93 10.15 9.93 9.95 0.0M
2023-11-20 10.45 10.45 10.45 10.45 0.0M
2023-11-16 12.03 12.03 10.95 11.00 0.0M
2023-11-15 11.15 11.46 10.38 11.46 0.0M
2023-11-13 10.90 10.94 10.90 10.92 0.0M
2023-11-12 10.42 10.42 10.42 10.42 0.0M
2023-11-10 9.93 9.93 9.93 9.93 0.0M
2023-11-09 9.45 9.46 9.00 9.46 0.0M
2023-11-08 9.00 9.01 9.00 9.01 0.0M
2023-11-07 8.53 8.59 8.53 8.59 0.0M
2023-11-06 8.00 8.19 7.51 8.19 0.0M
2023-11-03 7.98 7.98 7.60 7.80 0.0M
2023-11-02 7.90 7.90 7.60 7.60 0.0M
2023-11-01 7.55 7.58 7.25 7.58 0.0M
2023-10-31 7.48 7.50 7.22 7.22 0.0M
2023-10-30 7.53 7.83 7.16 7.20 0.0M
2023-10-27 7.48 7.53 6.91 7.53 0.0M
2023-10-26 7.18 7.90 7.18 7.18 0.0M
2023-10-25 7.88 7.88 7.30 7.55 0.0M
2023-10-23 7.64 7.99 7.60 7.63 0.0M
2023-10-20 7.95 8.00 7.94 8.00 0.0M
2023-10-19 8.00 8.70 7.89 8.35 0.0M
2023-10-18 8.30 9.00 8.27 8.30 0.0M
2023-10-17 9.25 9.25 8.41 8.70 0.0M
2023-10-16 8.85 8.85 8.26 8.85 0.0M
2023-10-13 8.46 8.88 8.04 8.43 0.0M
2023-10-12 9.08 9.08 8.46 8.46 0.0M
2023-10-11 8.90 8.90 8.90 8.90 0.0M
2023-10-10 8.90 8.90 8.52 8.52 0.0M
2023-10-09 8.60 8.67 8.40 8.52 0.0M
2023-10-06 8.50 8.90 8.20 8.26 0.0M
2023-10-05 8.00 8.70 8.00 8.51 0.0M
2023-10-04 8.35 8.35 8.30 8.35 0.0M
2023-10-03 7.98 7.98 7.24 7.98 0.0M
2023-09-29 8.37 8.37 7.60 7.60 0.0M
2023-09-28 8.80 8.80 7.98 7.98 0.0M
2023-09-27 9.25 9.25 8.39 8.39 0.0M
2023-09-26 8.84 8.84 8.83 8.83 0.0M
2023-09-25 8.42 8.42 8.42 8.42 0.0M
2023-09-22 8.02 8.02 8.02 8.02 0.0M
2023-09-21 7.64 7.64 7.64 7.64 0.0M
2023-09-20 7.28 7.28 7.28 7.28 0.0M
2023-09-18 6.85 7.19 6.51 6.94 0.0M
2023-09-15 7.00 7.00 6.85 6.85 0.0M
2023-09-14 7.19 7.21 7.19 7.21 0.0M
2023-09-13 7.56 7.56 7.56 7.56 0.0M
2023-09-12 7.95 7.95 7.95 7.95 0.0M
2023-09-11 8.35 8.35 8.35 8.35 0.0M
2023-09-08 8.76 8.76 8.76 8.76 0.0M
2023-09-07 9.25 9.25 9.22 9.22 0.0M
2023-09-06 9.70 9.70 9.70 9.70 0.0M
2023-09-05 10.15 10.18 10.15 10.18 0.0M
2023-09-04 8.81 9.73 8.81 9.70 0.0M
2023-09-01 9.40 9.40 9.00 9.27 0.0M
2023-08-31 8.90 9.00 8.90 9.00 0.0M
2023-08-29 8.90 8.90 8.90 8.90 0.0M
2023-08-28 8.20 9.00 8.20 8.55 0.0M
2023-08-25 9.00 9.40 8.60 8.60 0.0M
2023-08-24 9.00 9.00 9.00 9.00 0.0M
2023-08-23 8.50 8.90 8.50 8.90 0.0M
2023-08-22 8.50 8.50 8.50 8.50 0.0M
2023-08-21 8.90 8.90 8.20 8.20 0.0M
2023-08-18 8.60 8.60 8.60 8.60 0.0M
2023-08-17 9.00 9.00 9.00 9.00 0.0M
2023-08-16 9.40 9.40 9.40 9.40 0.0M
2023-08-14 9.85 9.85 9.85 9.85 0.0M
2023-08-07 10.36 10.36 10.36 10.36 0.0M
2023-07-31 10.90 10.90 10.90 10.90 0.0M
2023-07-24 9.69 10.39 9.69 10.39 0.0M
2023-06-26 10.20 10.20 10.20 10.20 0.0M
2023-06-23 10.18 10.68 10.18 10.68 0.0M
2023-06-19 10.18 10.18 10.18 10.18 0.0M
2023-06-16 10.20 10.70 10.00 10.70 0.0M
2023-06-13 10.20 10.20 10.20 10.20 0.0M
2023-06-12 10.20 10.20 10.20 10.20 0.0M
2023-06-05 10.30 10.30 10.30 10.30 0.0M
2023-05-15 9.88 9.88 9.88 9.88 0.0M
2023-04-24 10.38 10.40 10.38 10.40 0.0M
2023-04-10 9.93 9.93 9.93 9.93 0.0M
2023-03-27 10.45 10.45 10.45 10.45 0.0M
2023-03-20 10.50 10.50 10.50 10.50 0.0M
2023-03-06 10.83 10.83 10.83 10.83 0.0M
2023-02-27 10.83 11.40 10.83 11.40 0.0M
2023-02-20 11.40 11.40 10.36 11.40 0.0M
2023-02-16 10.90 10.90 10.90 10.90 0.0M
2023-02-15 9.90 10.39 9.73 10.39 0.0M
2023-02-14 9.30 9.90 9.30 9.90 0.0M
2023-02-13 9.70 9.70 8.95 9.50 0.0M
2023-02-10 9.40 9.75 9.20 9.42 0.0M
2023-02-09 9.90 9.90 9.50 9.50 0.0M
2023-02-08 9.98 10.30 9.98 9.98 0.0M
2023-02-07 10.50 10.50 10.50 10.50 0.0M
2023-02-06 10.26 10.26 10.26 10.26 0.0M
2023-02-03 9.78 9.78 9.78 9.78 0.0M
2023-02-02 10.29 10.29 10.29 10.29 0.0M
2023-02-01 10.90 10.90 10.83 10.83 0.0M
2023-01-31 12.50 12.50 11.40 11.40 0.0M
2023-01-23 11.99 11.99 11.99 11.99 0.0M
2023-01-20 11.40 12.00 11.40 11.99 0.0M
2023-01-19 12.20 12.20 11.44 12.00 0.0M
2023-01-18 11.50 12.05 11.40 12.03 0.0M
2023-01-17 12.00 12.00 12.00 12.00 0.0M
2023-01-13 11.40 11.75 11.00 11.75 0.0M
2023-01-12 11.50 11.50 11.50 11.50 0.0M
2023-01-10 12.33 12.33 11.40 11.40 0.0M
2023-01-09 12.36 12.36 11.75 11.75 0.0M