Healthcare Global

HEAC
🏛️ india →
658.05
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 235.00 239.60 232.55 239.05 0.0M
2021-12-30 235.05 240.95 235.00 238.80 0.0M
2021-12-29 232.00 236.00 229.20 233.40 0.0M
2021-12-28 228.80 234.35 226.50 230.15 0.0M
2021-12-27 228.90 231.85 225.60 227.45 0.0M
2021-12-24 231.55 232.35 226.20 228.40 0.0M
2021-12-23 234.55 235.00 229.55 232.90 0.0M
2021-12-22 234.50 234.50 230.30 231.20 0.0M
2021-12-21 239.20 240.90 229.00 231.35 0.0M
2021-12-20 243.00 243.00 223.20 233.20 0.0M
2021-12-17 251.30 251.30 241.00 241.95 0.0M
2021-12-16 256.20 257.00 251.00 251.25 0.0M
2021-12-15 258.00 259.70 252.85 253.70 0.0M
2021-12-14 270.00 270.00 254.65 257.65 0.0M
2021-12-13 256.50 263.80 254.25 259.60 0.0M
2021-12-10 261.90 261.90 252.05 252.65 0.0M
2021-12-09 262.00 264.15 251.65 254.80 0.0M
2021-12-08 256.00 260.60 254.95 257.00 0.0M
2021-12-07 257.00 257.00 251.10 254.60 0.0M
2021-12-06 254.90 258.55 249.35 250.70 0.0M
2021-12-03 243.30 253.20 243.30 249.85 0.0M
2021-12-02 252.10 252.70 246.25 248.35 0.0M
2021-12-01 255.00 255.00 246.60 250.15 0.0M
2021-11-30 254.90 257.75 250.65 253.15 0.0M
2021-11-29 251.20 255.00 240.90 253.40 0.0M
2021-11-26 247.20 260.00 247.20 250.55 0.0M
2021-11-25 252.70 259.30 250.65 253.00 0.0M
2021-11-24 261.00 261.00 248.10 250.00 0.0M
2021-11-23 251.80 260.00 249.55 256.35 0.0M
2021-11-22 256.80 263.00 244.20 251.30 0.0M
2021-11-18 260.45 260.45 244.10 252.35 0.0M
2021-11-17 253.35 266.15 253.35 255.45 0.0M
2021-11-16 257.90 265.55 250.30 252.35 0.0M
2021-11-15 262.30 263.40 252.20 258.25 0.0M
2021-11-12 278.00 281.40 256.00 258.25 0.0M
2021-11-11 260.10 272.75 254.95 263.50 0.0M
2021-11-10 267.20 269.60 259.95 265.90 0.0M
2021-11-09 270.50 271.85 259.65 261.95 0.0M
2021-11-08 240.05 282.55 240.05 270.00 0.0M
2021-11-04 233.50 243.70 233.50 240.95 0.0M
2021-11-03 238.60 240.00 232.00 233.05 0.0M
2021-11-02 240.25 242.20 235.35 236.65 0.0M
2021-11-01 231.55 243.40 229.40 238.95 0.0M
2021-10-29 227.55 233.70 223.20 224.65 0.0M
2021-10-28 230.70 233.05 225.05 226.35 0.0M
2021-10-27 228.30 236.60 227.10 229.90 0.0M
2021-10-26 227.65 230.70 225.50 227.90 0.0M
2021-10-25 231.95 233.15 224.55 228.15 0.0M
2021-10-22 240.95 241.00 229.20 231.00 0.0M
2021-10-21 240.90 242.65 235.60 239.05 0.0M
2021-10-20 243.00 244.50 236.35 240.70 0.0M
2021-10-19 254.75 255.00 240.00 242.25 0.0M
2021-10-18 255.55 257.30 248.00 254.95 0.0M
2021-10-14 262.00 262.00 253.90 256.45 0.0M
2021-10-13 254.70 258.90 251.20 255.20 0.0M
2021-10-12 265.00 265.00 240.40 242.90 0.0M
2021-10-11 244.00 248.05 243.45 244.15 0.0M
2021-10-08 246.55 247.65 241.10 243.95 0.0M
2021-10-07 244.75 247.80 243.45 245.85 0.0M
2021-10-06 252.75 252.75 239.25 242.75 0.0M
2021-10-05 250.80 254.10 244.80 247.15 0.0M
2021-10-04 245.00 253.50 245.00 250.75 0.0M
2021-10-01 255.00 255.00 240.35 245.20 0.0M
2021-09-30 237.00 249.35 237.00 246.55 0.0M
2021-09-29 241.90 241.90 237.20 238.30 0.0M
2021-09-28 245.50 247.95 240.65 241.40 0.0M
2021-09-27 246.50 249.40 241.30 245.10 0.0M
2021-09-24 250.00 255.40 247.00 248.40 0.0M
2021-09-23 246.25 250.00 242.95 248.90 0.0M
2021-09-22 256.50 256.50 242.20 244.30 0.0M
2021-09-21 274.45 274.45 242.00 243.75 0.0M
2021-09-20 248.45 258.00 247.85 253.70 0.0M
2021-09-17 252.00 255.00 247.00 253.15 0.1M
2021-09-16 245.45 247.25 240.40 240.90 0.0M
2021-09-15 239.90 243.15 238.90 240.60 0.0M
2021-09-14 237.65 243.50 235.00 238.45 0.0M
2021-09-13 239.05 245.15 239.05 241.90 0.0M
2021-09-09 244.30 249.35 234.95 238.85 0.0M
2021-09-08 240.00 242.80 237.35 239.20 0.0M
2021-09-07 254.95 254.95 236.90 240.00 0.0M
2021-09-06 247.70 252.25 241.00 241.85 0.0M
2021-09-03 241.00 241.00 233.35 236.50 0.0M
2021-09-02 241.00 241.00 233.00 234.25 0.0M
2021-09-01 241.05 242.55 231.15 233.30 0.0M
2021-08-31 232.80 244.00 229.85 240.10 0.0M
2021-08-30 232.10 234.20 226.20 230.10 0.0M
2021-08-27 223.10 230.70 223.10 230.15 0.0M
2021-08-26 221.00 225.80 220.40 221.05 0.0M
2021-08-25 223.30 225.50 220.70 221.95 0.0M
2021-08-24 220.00 225.15 219.55 222.80 0.0M
2021-08-23 227.80 228.65 212.80 219.40 0.0M
2021-08-20 229.65 233.10 220.45 222.25 0.0M
2021-08-18 236.00 237.55 224.75 233.70 0.0M
2021-08-17 232.20 248.60 228.00 229.25 0.0M
2021-08-16 253.70 253.70 229.25 231.85 0.0M
2021-08-13 252.20 260.50 242.05 244.40 0.0M
2021-08-12 249.55 258.25 249.55 251.60 0.0M
2021-08-11 252.45 256.55 241.75 245.00 0.0M
2021-08-10 253.65 257.35 247.40 253.15 0.0M
2021-08-09 249.15 264.75 249.15 256.50 0.0M
2021-08-06 247.60 252.25 244.05 246.75 0.0M
2021-08-05 249.90 253.75 240.10 244.10 0.0M
2021-08-04 254.75 257.00 246.50 251.05 0.0M
2021-08-03 256.65 261.25 249.10 252.35 0.0M
2021-08-02 255.00 262.65 252.05 257.35 0.0M
2021-07-30 244.90 255.55 241.80 249.95 0.1M
2021-07-29 244.00 251.00 235.25 244.05 0.1M
2021-07-28 227.00 233.00 217.65 229.90 0.0M
2021-07-27 226.70 227.30 219.25 220.00 0.0M
2021-07-26 241.00 241.00 221.80 225.05 0.0M
2021-07-23 223.10 229.15 221.60 222.35 0.0M
2021-07-22 226.75 231.70 224.05 224.25 0.0M
2021-07-20 225.15 232.15 220.35 222.00 0.0M
2021-07-19 240.40 240.55 226.25 230.25 0.0M
2021-07-16 241.75 246.55 238.00 239.70 0.0M
2021-07-15 244.80 246.50 235.00 237.95 0.0M
2021-07-14 239.95 246.30 239.45 243.00 0.0M
2021-07-13 244.65 250.50 237.15 239.65 0.0M
2021-07-12 244.00 247.95 238.80 240.30 0.0M
2021-07-09 237.00 248.60 223.70 239.35 0.1M
2021-07-08 228.70 229.50 221.00 223.60 0.0M
2021-07-07 226.90 234.35 222.00 227.55 0.1M
2021-07-06 227.15 232.20 223.20 225.50 0.0M
2021-07-05 226.40 233.40 218.00 225.95 0.0M
2021-07-02 218.25 228.45 216.00 222.55 0.0M
2021-07-01 225.40 226.20 213.00 218.75 0.0M
2021-06-30 232.00 236.80 222.55 223.60 0.0M
2021-06-29 226.20 226.20 220.05 221.25 0.0M
2021-06-28 221.70 239.90 221.25 227.00 0.0M
2021-06-25 207.55 234.40 206.00 219.10 0.1M
2021-06-24 207.80 207.95 201.80 206.25 0.0M
2021-06-23 203.15 211.15 201.05 205.20 0.0M
2021-06-22 199.95 204.35 199.00 201.60 0.0M
2021-06-21 192.35 199.00 188.20 194.60 0.0M
2021-06-18 200.00 200.00 191.10 192.30 0.0M
2021-06-17 202.00 215.75 200.00 201.60 0.0M
2021-06-16 215.05 217.00 203.10 209.30 0.0M
2021-06-15 212.90 220.00 207.15 215.35 0.0M
2021-06-14 200.75 218.70 191.70 210.25 0.0M
2021-06-11 189.35 202.00 183.40 198.70 0.0M
2021-06-10 185.00 191.00 179.65 186.85 0.0M
2021-06-09 180.00 187.05 180.00 184.20 0.0M
2021-06-08 189.50 189.50 184.10 185.10 0.0M
2021-06-07 188.00 189.15 183.45 186.20 0.0M
2021-06-04 182.25 187.00 181.75 185.10 0.0M
2021-06-03 186.90 186.90 180.40 182.25 0.0M
2021-06-02 181.65 187.85 181.65 183.65 0.0M
2021-06-01 184.25 184.45 181.40 181.85 0.0M
2021-05-31 190.05 191.20 182.00 182.60 0.0M
2021-05-28 189.80 195.90 186.00 186.75 0.0M
2021-05-27 186.10 195.00 186.10 188.00 0.0M
2021-05-26 194.25 196.50 192.50 193.90 0.0M
2021-05-25 198.00 198.00 193.00 194.60 0.0M
2021-05-24 188.90 197.80 186.70 193.25 0.0M
2021-05-21 189.65 189.85 187.60 188.95 0.0M
2021-05-20 190.30 190.30 185.00 187.05 0.0M
2021-05-19 191.35 192.45 189.00 189.90 0.0M
2021-05-18 185.00 195.00 185.00 189.70 0.0M
2021-05-17 188.75 195.00 188.75 191.95 0.0M
2021-05-14 193.55 193.55 184.20 188.75 0.0M
2021-05-12 191.00 198.75 190.10 191.80 0.0M
2021-05-11 192.20 194.75 189.05 190.15 0.0M
2021-05-10 199.00 199.00 184.65 191.15 0.0M
2021-05-07 190.30 194.90 190.00 191.30 0.0M
2021-05-06 194.85 195.70 188.45 190.05 0.0M
2021-05-05 188.00 204.35 184.05 191.00 0.0M
2021-05-04 208.00 208.00 187.75 189.25 0.0M
2021-05-03 180.00 197.35 180.00 195.60 0.0M
2021-04-30 174.00 181.00 171.55 176.75 0.0M
2021-04-29 179.40 180.55 175.70 176.00 0.0M
2021-04-28 180.80 184.25 176.20 178.30 0.0M
2021-04-27 185.60 185.70 174.35 176.55 0.0M
2021-04-26 177.75 189.00 177.75 183.60 0.0M
2021-04-23 187.15 194.95 183.00 185.50 0.0M
2021-04-22 172.00 185.00 171.25 181.55 0.0M
2021-04-20 168.70 170.80 163.65 169.00 0.0M
2021-04-19 162.15 169.40 159.20 167.25 0.0M
2021-04-16 168.50 169.65 165.30 167.10 0.0M
2021-04-15 170.35 170.35 163.65 165.85 0.0M
2021-04-13 172.00 173.60 168.35 173.25 0.0M
2021-04-12 172.60 176.00 167.00 167.75 0.0M
2021-04-09 178.10 185.20 175.20 182.10 0.0M
2021-04-08 180.00 182.95 175.85 179.50 0.0M
2021-04-07 185.40 186.95 178.00 179.05 0.0M
2021-04-06 184.90 192.10 183.00 184.55 0.0M
2021-04-05 188.05 193.00 182.20 185.80 0.0M
2021-04-01 192.40 194.30 183.55 186.60 0.0M
2021-03-31 180.00 193.20 180.00 191.05 0.0M
2021-03-30 190.00 190.00 177.30 180.75 0.0M
2021-03-26 175.00 192.50 175.00 185.40 0.3M
2021-03-25 173.10 173.20 167.30 172.80 0.0M
2021-03-24 174.45 174.80 170.80 173.15 0.0M
2021-03-23 174.90 176.65 174.90 175.40 0.0M
2021-03-22 180.00 180.00 174.05 175.15 0.0M
2021-03-19 172.15 177.75 170.55 174.75 0.0M
2021-03-18 178.50 180.00 172.85 174.10 0.0M
2021-03-17 181.00 182.20 173.00 173.05 0.0M
2021-03-16 178.40 182.50 173.05 177.75 0.0M
2021-03-15 179.90 180.00 170.00 172.10 0.0M
2021-03-12 178.00 181.55 176.15 178.15 0.0M
2021-03-10 172.20 179.90 169.00 174.10 0.0M
2021-03-09 178.40 179.15 171.65 173.15 0.0M
2021-03-08 170.50 180.50 170.50 178.40 0.0M
2021-03-05 167.85 170.50 167.45 170.15 0.0M
2021-03-04 168.85 170.00 166.80 168.10 0.0M
2021-03-03 169.45 169.55 166.30 169.10 0.0M
2021-03-02 167.50 170.00 167.00 169.40 0.0M
2021-03-01 168.00 170.75 165.65 167.95 0.0M
2021-02-26 170.05 171.60 168.00 169.90 0.0M
2021-02-25 172.80 172.85 170.00 170.15 0.0M
2021-02-24 168.25 172.00 167.60 170.60 0.0M
2021-02-23 168.60 172.85 168.55 169.40 0.0M
2021-02-22 167.05 172.00 167.00 169.00 0.0M
2021-02-19 166.70 169.45 165.45 168.15 0.0M
2021-02-18 162.60 169.50 162.60 167.80 0.0M
2021-02-17 159.00 167.35 158.25 166.20 0.0M
2021-02-16 152.90 160.00 151.05 159.00 0.0M
2021-02-15 148.50 154.05 148.50 152.10 0.0M
2021-02-12 141.55 154.35 141.55 151.15 0.0M
2021-02-11 155.85 155.85 150.10 151.40 0.0M
2021-02-10 153.00 154.95 152.75 154.10 0.0M
2021-02-09 156.30 157.60 149.30 153.25 0.0M
2021-02-08 155.50 159.40 155.00 155.85 0.0M
2021-02-05 156.40 157.30 155.00 156.60 0.0M
2021-02-04 152.55 156.35 152.55 155.55 0.0M
2021-02-03 152.80 152.80 150.00 150.55 0.0M
2021-02-02 155.00 156.45 150.00 150.95 0.0M
2021-02-01 163.25 163.25 152.05 152.85 0.0M
2021-01-29 164.00 164.00 151.15 151.45 0.0M
2021-01-28 160.00 160.00 153.55 153.80 0.0M
2021-01-27 165.00 165.00 157.80 160.40 0.0M
2021-01-25 155.00 160.00 153.00 158.65 0.0M
2021-01-22 159.10 159.55 154.00 156.30 0.0M
2021-01-21 156.00 161.05 155.35 159.95 0.0M
2021-01-20 158.90 158.90 155.25 156.05 0.0M
2021-01-19 157.00 161.40 156.30 156.55 0.0M
2021-01-18 151.00 160.30 151.00 155.80 0.0M
2021-01-15 162.40 162.40 157.80 160.00 0.0M
2021-01-14 155.00 161.90 155.00 161.40 0.0M
2021-01-13 157.25 157.60 154.55 155.00 0.0M
2021-01-12 157.70 158.45 155.40 156.60 0.0M
2021-01-11 160.10 161.50 157.80 159.55 0.0M
2021-01-08 162.70 164.00 158.00 159.25 0.0M
2021-01-07 160.15 162.75 158.65 159.45 0.0M
2021-01-06 162.85 163.85 160.05 160.75 0.0M
2021-01-05 165.50 165.50 160.00 161.70 0.0M
2021-01-04 167.60 167.60 162.90 163.85 0.0M
2021-01-01 166.05 166.05 163.40 164.30 0.0M