Himatsingka Seide

HMSD
🏛️ india →
120.20
Last Update: 2025-10-01
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
2021-12-31 251.50 255.90 246.70 252.55 0.1M
2021-12-30 230.60 264.05 229.00 241.10 0.2M
2021-12-29 225.00 228.95 223.85 226.75 0.0M
2021-12-28 222.60 230.00 220.75 227.30 0.0M
2021-12-27 217.15 220.00 216.55 219.40 0.0M
2021-12-24 223.00 223.00 215.35 217.10 0.0M
2021-12-23 219.70 219.70 215.00 216.30 0.0M
2021-12-22 210.25 219.95 209.25 217.95 0.0M
2021-12-21 204.10 210.40 204.10 207.00 0.0M
2021-12-20 202.05 209.00 200.25 203.00 0.0M
2021-12-17 224.30 224.40 209.55 212.15 0.0M
2021-12-16 231.20 233.50 225.50 226.95 0.0M
2021-12-15 239.95 244.25 226.00 227.70 0.1M
2021-12-14 224.80 235.00 222.00 233.30 0.0M
2021-12-13 219.90 227.80 215.15 225.65 0.0M
2021-12-10 208.50 225.90 208.45 216.95 0.0M
2021-12-09 208.00 208.45 206.50 207.20 0.0M
2021-12-08 208.00 209.75 206.00 206.50 0.0M
2021-12-07 208.30 209.50 204.65 207.15 0.0M
2021-12-06 212.95 212.95 206.25 208.35 0.0M
2021-12-03 209.90 210.60 206.50 207.75 0.1M
2021-12-02 208.65 212.00 207.00 207.95 0.0M
2021-12-01 210.65 214.15 205.70 209.00 0.0M
2021-11-30 230.00 230.00 208.00 210.50 0.0M
2021-11-29 206.50 212.80 198.20 206.95 0.0M
2021-11-26 223.00 223.00 210.05 213.35 0.0M
2021-11-25 240.00 240.00 221.00 222.75 0.1M
2021-11-24 218.95 229.75 218.90 225.00 0.0M
2021-11-23 209.00 219.55 203.70 217.20 0.0M
2021-11-22 228.55 228.55 208.00 209.00 0.0M
2021-11-18 225.50 230.60 218.00 229.30 0.0M
2021-11-17 233.50 235.00 223.95 227.20 0.0M
2021-11-16 238.70 238.70 230.50 231.20 0.0M
2021-11-15 251.70 251.70 221.85 228.80 0.1M
2021-11-12 252.00 260.70 249.00 252.90 0.0M
2021-11-11 261.10 261.40 254.80 255.55 0.0M
2021-11-10 261.85 264.50 257.25 258.90 0.0M
2021-11-09 262.95 266.00 258.85 262.85 0.0M
2021-11-08 260.00 262.95 256.30 260.70 0.0M
2021-11-04 264.30 265.00 261.55 262.85 0.0M
2021-11-03 265.10 266.80 258.55 259.10 0.0M
2021-11-02 259.50 264.30 259.25 263.15 0.0M
2021-11-01 260.00 260.40 250.00 254.75 0.0M
2021-10-29 251.80 262.00 241.45 248.00 0.0M
2021-10-28 265.20 267.30 251.80 254.15 0.0M
2021-10-27 260.25 270.00 259.20 264.90 0.0M
2021-10-26 264.80 270.00 258.90 260.50 0.0M
2021-10-25 275.00 275.10 262.05 265.75 0.0M
2021-10-22 268.20 273.00 262.00 262.00 0.0M
2021-10-21 258.00 270.75 258.00 264.40 0.0M
2021-10-20 266.20 266.20 256.05 257.90 0.0M
2021-10-19 264.00 275.00 264.00 266.15 0.0M
2021-10-18 273.00 275.00 262.00 272.75 0.0M
2021-10-14 269.00 280.00 261.00 268.80 0.0M
2021-10-13 270.00 281.00 267.00 269.55 0.0M
2021-10-12 271.10 285.00 271.00 277.60 0.0M
2021-10-11 293.95 293.95 281.25 283.25 0.0M
2021-10-08 292.00 300.00 287.60 292.85 0.0M
2021-10-07 311.95 311.95 294.00 295.05 0.0M
2021-10-06 288.00 298.50 288.00 298.40 0.0M
2021-10-05 271.00 284.30 268.00 284.30 0.0M
2021-10-04 264.85 273.00 260.20 270.80 0.0M
2021-10-01 270.00 273.45 261.15 264.85 0.0M
2021-09-30 270.50 275.00 263.00 271.70 0.1M
2021-09-29 269.00 274.00 265.00 266.75 0.0M
2021-09-28 275.90 284.00 268.15 271.40 0.0M
2021-09-27 268.80 280.00 255.40 273.50 0.0M
2021-09-24 256.00 269.15 253.00 268.80 0.1M
2021-09-23 253.30 256.80 251.00 256.35 0.0M
2021-09-22 239.70 246.10 235.00 244.60 0.0M
2021-09-21 229.65 235.00 229.65 234.65 0.0M
2021-09-20 243.35 243.40 236.00 236.75 0.0M
2021-09-17 249.95 249.95 239.10 243.20 0.0M
2021-09-16 251.00 253.00 245.00 247.85 0.0M
2021-09-15 251.00 253.85 248.55 251.00 0.0M
2021-09-14 257.90 257.90 245.00 250.45 0.0M
2021-09-13 247.65 254.65 239.95 253.80 0.0M
2021-09-09 250.00 250.00 239.80 242.55 0.0M
2021-09-08 249.80 254.85 244.95 247.85 0.0M
2021-09-07 247.10 250.00 241.00 245.25 0.0M
2021-09-06 250.00 253.80 246.10 248.55 0.0M
2021-09-03 255.95 256.60 240.00 249.90 0.0M
2021-09-02 244.45 253.00 244.45 250.60 0.0M
2021-09-01 242.80 255.95 242.80 243.90 0.0M
2021-08-31 257.95 258.90 249.65 252.50 0.0M
2021-08-30 247.05 254.95 245.00 251.20 0.0M
2021-08-27 256.85 256.85 240.70 242.85 0.0M
2021-08-26 237.25 254.10 237.25 244.65 0.0M
2021-08-25 249.00 254.40 236.00 246.85 0.0M
2021-08-24 248.00 252.95 239.00 245.60 0.0M
2021-08-23 261.10 271.95 250.55 250.55 0.0M
2021-08-20 266.10 272.30 261.00 263.70 0.0M
2021-08-18 277.00 279.00 270.00 273.75 0.0M
2021-08-17 275.00 276.00 260.10 273.20 0.0M
2021-08-16 265.90 272.85 253.00 272.05 0.0M
2021-08-13 262.95 263.90 250.30 259.90 0.0M
2021-08-12 247.90 251.35 239.15 251.35 0.0M
2021-08-11 228.00 244.55 221.35 239.40 0.0M
2021-08-10 249.00 251.70 232.95 232.95 0.0M
2021-08-09 251.80 253.50 242.75 245.20 0.0M
2021-08-06 254.35 262.80 251.10 251.80 0.0M
2021-08-05 258.30 264.70 245.00 251.05 0.0M
2021-08-04 268.00 273.00 253.60 256.55 0.0M
2021-08-03 261.00 270.00 261.00 265.60 0.0M
2021-08-02 273.00 274.80 263.00 267.75 0.0M
2021-07-30 271.50 279.90 262.00 265.65 0.0M
2021-07-29 265.00 270.15 261.15 270.15 0.0M
2021-07-28 251.90 257.30 243.00 257.30 0.0M
2021-07-27 250.00 257.80 240.00 245.05 0.0M
2021-07-26 235.10 253.00 229.80 245.60 0.0M
2021-07-23 252.30 258.40 238.10 241.55 0.0M
2021-07-22 259.05 266.20 250.00 252.20 0.0M
2021-07-20 260.10 265.70 247.00 257.80 0.1M
2021-07-19 255.00 278.10 249.50 257.25 0.2M
2021-07-16 228.15 248.55 228.15 245.55 0.1M
2021-07-15 218.05 238.90 218.05 227.95 0.1M
2021-07-14 205.10 219.75 205.00 218.15 0.2M
2021-07-13 199.05 206.80 198.25 204.05 0.0M
2021-07-12 191.80 202.40 189.90 196.60 0.0M
2021-07-09 185.10 192.70 183.40 189.45 0.0M
2021-07-08 192.80 193.75 185.50 186.65 0.0M
2021-07-07 193.45 198.00 190.10 191.30 0.0M
2021-07-06 198.00 202.00 191.60 193.40 0.1M
2021-07-05 192.80 197.15 188.40 192.95 0.0M
2021-07-02 187.30 193.85 186.05 191.25 0.1M
2021-07-01 185.25 188.70 185.25 187.60 0.0M
2021-06-30 187.00 190.40 182.05 185.80 0.1M
2021-06-29 179.90 183.60 178.10 180.10 0.0M
2021-06-28 182.00 182.95 178.00 178.25 0.0M
2021-06-25 185.45 185.90 178.30 180.35 0.0M
2021-06-24 191.30 192.60 182.25 183.00 0.0M
2021-06-23 189.00 193.00 186.65 190.15 0.0M
2021-06-22 183.85 188.60 178.25 184.20 0.1M
2021-06-21 172.00 183.45 172.00 182.45 0.0M
2021-06-18 184.00 186.80 167.70 179.00 0.1M
2021-06-17 169.55 188.80 168.20 183.20 0.2M
2021-06-16 175.70 177.35 172.10 172.60 0.0M
2021-06-15 172.30 178.50 172.00 174.55 0.0M
2021-06-14 173.30 175.80 167.95 173.05 0.0M
2021-06-11 173.65 176.25 172.00 173.20 0.0M
2021-06-10 173.30 176.75 172.05 174.35 0.0M
2021-06-09 180.00 180.00 170.00 171.80 0.0M
2021-06-08 171.00 182.50 168.30 176.70 0.0M
2021-06-07 167.00 172.05 167.00 169.20 0.0M
2021-06-04 170.25 171.65 166.70 168.15 0.0M
2021-06-03 173.00 173.00 168.75 169.15 0.0M
2021-06-02 161.10 173.90 161.10 170.30 0.1M
2021-06-01 164.30 171.00 160.15 161.75 0.0M
2021-05-31 176.00 179.25 162.10 164.30 0.1M
2021-05-28 182.80 184.70 173.50 174.60 0.0M
2021-05-27 178.05 182.00 173.40 180.05 0.0M
2021-05-26 181.15 184.20 174.70 177.70 0.0M
2021-05-25 182.80 182.80 178.20 179.45 0.0M
2021-05-24 174.10 184.20 171.10 178.65 0.1M
2021-05-21 170.10 175.45 169.40 171.55 0.0M
2021-05-20 174.80 176.00 167.75 169.20 0.0M
2021-05-19 174.00 177.00 168.30 173.70 0.0M
2021-05-18 179.10 182.80 171.25 173.30 0.0M
2021-05-17 166.10 184.00 160.20 179.75 0.1M
2021-05-14 170.85 171.00 158.50 160.30 0.0M
2021-05-12 162.00 175.90 162.00 168.65 0.1M
2021-05-11 170.00 170.00 165.00 166.60 0.0M
2021-05-10 163.10 173.80 163.10 169.05 0.1M
2021-05-07 155.95 166.30 154.05 161.70 0.2M
2021-05-06 153.55 158.15 153.25 153.75 0.0M
2021-05-05 154.40 158.80 154.15 156.55 0.0M
2021-05-04 150.60 158.40 150.60 151.70 0.0M
2021-05-03 160.05 160.30 154.00 155.25 0.0M
2021-04-30 153.45 157.90 151.00 156.50 0.0M
2021-04-29 151.55 157.10 147.65 155.45 0.0M
2021-04-28 141.60 153.85 141.20 149.75 0.0M
2021-04-27 140.75 144.20 139.00 141.55 0.0M
2021-04-26 141.05 143.00 138.60 139.55 0.0M
2021-04-23 139.05 142.15 137.25 138.35 0.0M
2021-04-22 138.30 142.50 137.00 139.70 0.0M
2021-04-20 136.60 139.85 136.25 137.75 0.0M
2021-04-19 134.90 137.55 132.00 133.80 0.0M
2021-04-16 142.00 142.50 139.00 140.10 0.0M
2021-04-15 138.50 141.00 138.50 140.00 0.0M
2021-04-13 141.95 144.15 135.65 138.50 0.0M
2021-04-12 147.90 147.90 138.00 141.60 0.0M
2021-04-09 149.20 153.00 146.55 148.95 0.0M
2021-04-08 145.00 146.00 141.80 143.25 0.0M
2021-04-07 142.95 146.35 141.80 144.05 0.0M
2021-04-06 143.25 147.10 140.60 142.50 0.0M
2021-04-05 145.05 146.85 140.25 143.15 0.1M
2021-04-01 147.05 148.15 146.40 147.50 0.0M
2021-03-31 147.10 148.80 144.60 144.90 0.0M
2021-03-30 150.30 151.25 146.30 147.00 0.1M
2021-03-26 144.60 149.40 143.30 147.35 0.0M
2021-03-25 148.70 148.85 139.90 142.65 0.1M
2021-03-24 155.25 155.30 149.90 150.45 0.0M
2021-03-23 156.65 156.95 153.90 155.60 0.1M
2021-03-22 157.00 157.70 149.05 155.20 0.2M
2021-03-19 147.70 149.90 143.00 149.20 0.2M
2021-03-18 157.90 157.90 147.85 149.75 0.1M
2021-03-17 158.55 163.50 152.85 154.35 0.1M
2021-03-16 161.50 162.25 157.95 158.55 0.0M
2021-03-15 160.00 163.90 157.10 161.80 0.1M
2021-03-12 163.65 165.05 156.00 158.25 0.0M
2021-03-10 165.15 166.65 161.40 163.05 0.1M
2021-03-09 166.25 168.00 157.25 163.65 0.2M
2021-03-08 161.95 168.25 161.90 166.50 0.1M
2021-03-05 165.15 169.00 158.55 159.55 0.0M
2021-03-04 164.90 170.00 160.00 166.35 0.0M
2021-03-03 160.00 167.00 160.00 162.20 0.0M
2021-03-02 157.65 164.00 157.40 160.85 0.0M
2021-03-01 158.40 161.80 156.00 157.05 0.0M
2021-02-26 158.00 159.25 153.00 155.30 0.0M
2021-02-25 163.30 166.30 159.90 160.85 0.0M
2021-02-24 155.30 168.00 154.50 163.95 0.1M
2021-02-23 151.05 157.80 148.10 154.45 0.1M
2021-02-22 161.80 163.95 152.00 152.80 0.0M
2021-02-19 169.30 174.20 160.00 162.55 0.0M
2021-02-18 170.00 173.90 165.00 166.95 0.0M
2021-02-17 157.80 178.95 155.50 169.65 0.2M
2021-02-16 152.50 156.25 150.00 154.65 0.0M
2021-02-15 152.15 153.85 151.10 152.25 0.0M
2021-02-12 153.25 155.00 150.30 150.85 0.0M
2021-02-11 150.40 156.70 149.85 153.50 0.0M
2021-02-10 151.30 154.00 148.40 151.55 0.0M
2021-02-09 152.30 152.55 148.10 151.30 0.0M
2021-02-08 154.70 159.75 147.45 153.25 0.1M
2021-02-05 152.00 156.55 143.60 146.55 0.0M
2021-02-04 149.40 154.85 148.50 152.00 0.0M
2021-02-03 148.00 151.10 145.90 148.10 0.0M
2021-02-02 152.50 152.50 144.20 148.35 0.0M
2021-02-01 147.00 152.35 141.75 149.85 0.0M
2021-01-29 140.20 148.35 138.00 146.65 0.0M
2021-01-28 134.50 142.10 134.50 138.55 0.0M
2021-01-27 135.20 141.65 134.95 138.35 0.0M
2021-01-25 147.70 147.70 133.45 135.65 0.0M
2021-01-22 143.90 147.75 140.15 140.90 0.0M
2021-01-21 151.00 151.00 142.45 143.35 0.0M
2021-01-20 143.60 149.40 142.35 147.90 0.0M
2021-01-19 140.00 144.85 140.00 142.30 0.0M
2021-01-18 148.50 148.50 137.15 141.10 0.1M
2021-01-15 148.25 148.50 140.40 143.55 0.1M
2021-01-14 147.20 150.60 145.20 148.20 0.0M
2021-01-13 148.75 151.80 143.10 147.85 0.0M
2021-01-12 153.50 154.15 148.00 148.70 0.0M
2021-01-11 160.75 160.75 150.75 154.45 0.0M
2021-01-08 148.10 161.50 147.10 156.85 0.2M
2021-01-07 152.80 153.50 147.30 148.20 0.0M
2021-01-06 149.35 153.45 146.00 150.80 0.1M
2021-01-05 145.00 152.05 140.10 149.80 0.0M
2021-01-04 140.80 145.00 139.65 143.90 0.0M
2021-01-01 137.70 141.50 136.60 139.45 0.0M