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
2022-12-30 83.15 84.30 82.55 82.95 0.2M
2022-12-29 82.65 85.15 81.95 83.05 0.1M
2022-12-28 82.20 83.95 81.90 82.90 0.1M
2022-12-27 82.95 83.00 81.20 81.90 0.1M
2022-12-26 76.00 82.40 76.00 81.75 0.1M
2022-12-23 83.40 83.70 76.40 77.85 0.1M
2022-12-22 87.05 88.30 82.95 84.55 0.0M
2022-12-21 91.55 92.00 87.00 87.55 0.1M
2022-12-20 86.95 94.00 85.80 91.45 0.1M
2022-12-19 88.20 88.20 85.30 85.75 0.0M
2022-12-16 90.00 90.30 87.15 87.55 0.1M
2022-12-15 91.75 91.75 89.80 90.00 0.0M
2022-12-14 92.90 92.90 90.00 90.20 0.1M
2022-12-13 95.60 95.60 91.50 92.05 0.1M
2022-12-12 95.45 95.50 92.10 92.90 0.0M
2022-12-09 93.80 94.70 92.05 92.30 0.0M
2022-12-08 95.25 95.35 93.20 93.80 0.0M
2022-12-07 94.60 95.85 93.50 94.80 0.0M
2022-12-06 96.25 96.30 94.75 94.85 0.0M
2022-12-05 95.00 97.70 95.00 95.75 0.0M
2022-12-02 96.70 96.85 95.80 96.35 0.1M
2022-12-01 97.40 99.95 96.40 96.75 0.0M
2022-11-30 94.35 98.00 94.35 96.45 0.0M
2022-11-29 95.35 96.00 94.45 94.75 0.0M
2022-11-28 93.50 95.80 93.50 95.15 0.0M
2022-11-25 94.20 95.65 93.20 93.35 0.0M
2022-11-24 94.90 97.60 93.85 94.30 0.0M
2022-11-23 94.30 96.55 93.95 94.20 0.0M
2022-11-22 93.25 94.65 92.25 93.45 0.0M
2022-11-21 92.00 93.35 91.80 93.25 0.0M
2022-11-18 92.95 93.80 91.80 92.70 0.0M
2022-11-17 96.00 96.00 91.35 91.65 0.1M
2022-11-16 95.60 97.00 93.35 94.70 0.0M
2022-11-15 98.00 98.00 94.80 95.60 0.0M
2022-11-14 99.50 100.20 97.00 97.60 0.0M
2022-11-11 99.55 100.90 97.70 98.10 0.0M
2022-11-10 98.95 99.50 97.65 98.00 0.0M
2022-11-09 99.85 103.85 98.35 98.75 0.0M
2022-11-07 99.70 101.20 99.10 99.85 0.0M
2022-11-04 101.70 102.25 99.30 99.80 0.0M
2022-11-03 100.75 101.70 100.05 100.75 0.0M
2022-11-02 102.00 104.85 100.50 101.30 0.0M
2022-11-01 93.55 106.15 93.55 103.50 0.1M
2022-10-31 94.70 96.95 91.50 92.60 0.0M
2022-10-28 93.65 94.80 93.50 93.75 0.0M
2022-10-27 94.60 95.00 92.40 93.40 0.0M
2022-10-25 94.45 94.45 92.30 93.00 0.0M
2022-10-24 94.50 94.90 93.80 94.45 0.0M
2022-10-21 94.80 96.00 94.00 94.10 0.0M
2022-10-20 94.30 95.55 93.90 94.80 0.0M
2022-10-19 97.00 98.55 94.50 94.75 0.0M
2022-10-18 98.40 98.70 96.10 96.35 0.0M
2022-10-17 99.30 99.30 97.40 97.60 0.0M
2022-10-14 102.90 102.90 98.40 98.80 0.0M
2022-10-13 102.00 104.05 99.50 99.85 0.0M
2022-10-12 102.75 103.85 101.05 101.15 0.0M
2022-10-11 105.30 105.80 101.85 102.00 0.0M
2022-10-10 106.95 107.45 103.95 104.70 0.0M
2022-10-07 95.85 109.90 95.80 107.60 0.3M
2022-10-06 93.85 97.25 93.85 96.05 0.0M
2022-10-04 96.10 96.15 94.00 94.15 0.0M
2022-10-03 93.70 96.20 92.45 94.25 0.0M
2022-09-30 93.00 94.65 92.15 93.85 0.0M
2022-09-29 95.80 96.25 92.50 92.80 0.0M
2022-09-28 93.55 97.00 92.20 93.90 0.0M
2022-09-27 88.85 94.25 88.85 93.10 0.1M
2022-09-26 97.00 97.00 88.00 88.85 0.1M
2022-09-23 98.00 98.05 96.20 96.65 0.0M
2022-09-22 97.35 98.95 97.20 97.65 0.0M
2022-09-21 98.45 101.50 97.35 98.05 0.0M
2022-09-20 101.20 101.20 97.80 99.05 0.0M
2022-09-19 101.10 103.25 99.05 99.50 0.1M
2022-09-16 103.60 106.15 100.50 102.20 0.0M
2022-09-15 105.55 107.15 104.20 104.80 0.0M
2022-09-14 103.50 107.30 103.50 105.05 0.0M
2022-09-13 106.00 108.40 104.50 105.80 0.1M
2022-09-12 109.00 109.00 106.35 106.80 0.0M
2022-09-09 109.10 109.40 107.25 107.85 0.0M
2022-09-08 109.65 109.70 108.00 108.35 0.0M
2022-09-07 107.15 110.00 106.95 109.20 0.0M
2022-09-06 109.35 109.35 107.00 107.30 0.0M
2022-09-05 107.40 109.35 107.35 108.25 0.0M
2022-09-02 108.85 109.00 107.00 107.15 0.0M
2022-09-01 105.15 109.00 105.15 107.30 0.0M
2022-08-30 105.80 106.80 103.50 105.60 0.0M
2022-08-29 106.35 106.35 101.65 103.70 0.0M
2022-08-26 108.00 109.45 106.05 106.45 0.0M
2022-08-25 109.40 109.40 106.30 107.75 0.0M
2022-08-24 105.50 106.95 104.45 106.35 0.0M
2022-08-23 105.40 107.50 105.20 106.40 0.0M
2022-08-22 105.15 109.60 103.15 105.75 0.1M
2022-08-19 111.90 112.90 104.60 105.30 0.1M
2022-08-18 113.00 113.00 111.10 111.90 0.0M
2022-08-17 113.40 113.95 110.10 111.20 0.1M
2022-08-16 114.35 114.35 108.00 112.00 0.1M
2022-08-12 123.05 123.05 118.55 120.05 0.0M
2022-08-11 122.30 123.55 120.00 121.10 0.0M
2022-08-10 122.85 123.40 120.05 120.45 0.0M
2022-08-08 123.00 123.50 121.20 123.10 0.0M
2022-08-05 120.90 125.30 120.85 122.20 0.0M
2022-08-04 121.65 126.30 118.65 120.85 0.1M
2022-08-03 122.90 122.90 119.00 121.65 0.0M
2022-08-02 117.85 127.70 116.85 122.55 0.1M
2022-08-01 115.90 119.00 115.90 117.65 0.0M
2022-07-29 116.95 119.15 115.50 115.90 0.0M
2022-07-28 115.20 118.15 114.85 116.40 0.0M
2022-07-27 114.90 115.65 113.55 114.30 0.0M
2022-07-26 113.65 116.15 112.20 115.30 0.0M
2022-07-25 116.65 117.45 111.60 112.35 0.0M
2022-07-22 116.00 119.60 115.60 116.60 0.0M
2022-07-21 118.45 119.45 115.05 115.65 0.0M
2022-07-20 119.65 121.75 119.00 119.40 0.0M
2022-07-19 116.00 120.60 115.75 119.65 0.0M
2022-07-18 110.45 121.60 110.40 116.90 0.1M
2022-07-15 110.95 111.95 108.60 109.60 0.0M
2022-07-14 111.75 112.15 109.25 110.60 0.0M
2022-07-13 111.95 117.90 110.90 111.30 0.0M
2022-07-12 116.05 116.70 111.00 111.75 0.0M
2022-07-11 113.80 118.00 113.05 116.80 0.0M
2022-07-08 114.10 115.80 111.75 114.50 0.0M
2022-07-07 111.40 114.10 109.10 113.25 0.0M
2022-07-06 106.00 112.00 106.00 109.15 0.1M
2022-07-05 106.55 110.50 105.65 106.60 0.0M
2022-07-04 105.00 115.45 104.60 105.65 0.1M
2022-07-01 102.10 106.50 101.25 105.05 0.0M
2022-06-30 108.90 109.25 101.20 102.10 0.0M
2022-06-29 97.00 111.50 96.00 107.45 0.1M
2022-06-28 97.85 98.70 96.00 96.95 0.0M
2022-06-27 102.00 102.00 97.70 98.65 0.0M
2022-06-24 98.45 101.00 97.70 99.05 0.0M
2022-06-23 94.05 97.90 94.05 96.80 0.0M
2022-06-22 97.05 99.20 94.40 95.85 0.0M
2022-06-21 95.25 98.60 94.65 98.15 0.0M
2022-06-20 101.25 101.25 90.15 93.70 0.0M
2022-06-17 101.10 101.15 98.00 99.95 0.0M
2022-06-16 106.45 107.90 99.90 100.75 0.0M
2022-06-15 111.00 111.00 103.70 104.70 0.0M
2022-06-14 105.65 108.00 104.15 105.20 0.0M
2022-06-13 113.00 113.00 105.15 105.65 0.1M
2022-06-10 113.00 114.15 112.50 113.50 0.0M
2022-06-09 114.10 115.00 112.45 113.00 0.0M
2022-06-08 115.00 115.00 111.65 114.20 0.0M
2022-06-07 115.80 116.35 112.10 112.55 0.0M
2022-06-06 120.10 120.80 115.00 115.55 0.0M
2022-06-03 124.50 126.30 119.30 120.45 0.0M
2022-06-02 117.20 121.50 115.70 119.80 0.0M
2022-06-01 119.00 119.15 115.00 115.95 0.0M
2022-05-31 123.15 123.15 114.05 118.85 0.1M
2022-05-30 123.65 129.90 123.65 127.85 0.1M
2022-05-27 119.65 124.35 119.05 122.50 0.0M
2022-05-26 119.50 119.70 111.40 118.35 0.1M
2022-05-25 123.00 125.60 117.00 118.00 0.0M
2022-05-24 128.20 128.45 123.00 123.85 0.0M
2022-05-23 135.85 135.85 126.90 128.05 0.0M
2022-05-20 126.50 132.50 125.40 131.10 0.1M
2022-05-19 130.00 130.00 122.85 123.75 0.0M
2022-05-18 133.55 136.15 130.45 133.00 0.1M
2022-05-17 123.00 131.85 122.00 130.25 0.1M
2022-05-16 119.85 122.90 118.25 121.45 0.1M
2022-05-13 118.75 122.50 115.30 118.15 0.1M
2022-05-12 117.80 118.15 113.50 116.15 0.1M
2022-05-11 125.15 131.45 118.20 119.75 0.1M
2022-05-10 132.95 134.50 126.45 127.00 0.0M
2022-05-09 135.00 136.90 130.10 131.15 0.1M
2022-05-06 139.80 139.80 135.10 137.00 0.1M
2022-05-05 140.80 142.35 137.80 139.90 0.1M
2022-05-04 144.90 144.90 136.10 137.75 0.1M
2022-05-02 147.00 147.30 141.00 141.70 0.0M
2022-04-29 153.50 153.50 146.05 147.90 0.0M
2022-04-28 148.05 153.75 147.40 151.35 0.1M
2022-04-27 149.55 150.00 145.85 146.75 0.1M
2022-04-26 155.55 155.55 149.05 149.55 0.0M
2022-04-25 155.85 157.00 149.70 150.55 0.0M
2022-04-22 157.30 160.35 156.50 157.15 0.0M
2022-04-21 160.15 160.55 158.10 158.70 0.0M
2022-04-20 157.05 161.50 157.05 158.60 0.1M
2022-04-19 167.75 168.90 153.05 157.05 0.1M
2022-04-18 160.00 173.90 160.00 164.50 0.2M
2022-04-13 162.00 162.20 156.20 157.45 0.0M
2022-04-12 164.30 164.90 158.10 160.60 0.0M
2022-04-11 163.50 167.50 163.50 165.55 0.0M
2022-04-08 167.50 172.20 164.30 166.00 0.0M
2022-04-07 165.70 171.10 163.40 165.95 0.1M
2022-04-06 165.00 167.20 163.00 164.55 0.0M
2022-04-05 160.00 165.40 157.55 163.70 0.1M
2022-04-04 156.00 157.70 153.30 156.55 0.1M
2022-04-01 149.85 156.90 149.85 155.90 0.0M
2022-03-31 154.50 160.15 148.85 150.60 0.1M
2022-03-30 142.00 154.75 142.00 152.05 0.1M
2022-03-29 141.10 145.00 139.50 141.45 0.1M
2022-03-28 152.00 152.00 140.30 142.15 0.1M
2022-03-25 155.00 155.45 149.20 151.10 0.1M
2022-03-24 157.50 160.00 153.60 154.30 0.0M
2022-03-23 161.00 163.95 156.20 159.30 0.1M
2022-03-22 161.05 162.40 157.40 158.95 0.0M
2022-03-21 166.60 166.60 160.85 161.20 0.1M
2022-03-17 166.00 167.50 162.60 163.55 0.0M
2022-03-16 164.00 166.00 161.90 164.30 0.0M
2022-03-15 162.30 167.50 160.15 163.05 0.1M
2022-03-14 159.35 162.55 157.45 158.55 0.0M
2022-03-11 161.05 162.75 157.85 158.40 0.0M
2022-03-10 164.85 167.45 160.50 161.85 0.1M
2022-03-09 162.05 162.60 158.70 159.80 0.0M
2022-03-08 158.00 162.65 158.00 160.50 0.0M
2022-03-07 158.85 161.85 156.35 157.95 0.1M
2022-03-04 162.10 167.00 160.25 165.60 0.0M
2022-03-03 165.00 168.20 160.10 165.70 0.0M
2022-03-02 165.00 165.70 160.00 160.90 0.1M
2022-02-28 169.80 169.80 157.10 162.35 0.0M
2022-02-25 153.00 167.70 151.95 163.75 0.1M
2022-02-24 159.95 159.95 150.65 152.30 0.0M
2022-02-23 163.20 172.00 163.20 165.60 0.1M
2022-02-22 156.30 169.05 156.30 164.85 0.1M
2022-02-21 185.00 185.20 168.20 172.00 0.1M
2022-02-18 189.80 193.90 185.25 186.80 0.1M
2022-02-17 198.95 198.95 189.80 190.45 0.0M
2022-02-16 188.00 196.65 187.55 192.40 0.0M
2022-02-15 187.50 188.00 178.45 186.15 0.1M
2022-02-14 199.00 199.00 180.40 183.20 0.1M
2022-02-11 210.30 214.00 203.50 205.30 0.0M
2022-02-10 200.95 219.80 200.00 212.95 0.1M
2022-02-09 201.80 207.05 199.75 201.95 0.0M
2022-02-08 209.85 212.55 199.60 200.60 0.1M
2022-02-07 224.00 224.00 205.55 209.10 0.0M
2022-02-04 219.50 225.10 219.50 220.85 0.0M
2022-02-03 223.50 225.55 218.60 220.05 0.0M
2022-02-02 231.00 231.00 222.65 223.20 0.0M
2022-02-01 227.05 234.85 225.00 226.20 0.0M
2022-01-31 233.00 243.95 230.25 231.50 0.0M
2022-01-28 228.85 239.00 228.85 232.60 0.0M
2022-01-27 235.80 238.90 225.00 226.35 0.0M
2022-01-25 225.90 237.75 219.25 235.80 0.0M
2022-01-24 237.70 247.80 225.10 225.75 0.1M
2022-01-21 251.90 252.80 246.55 247.70 0.0M
2022-01-20 248.75 261.00 248.75 250.85 0.0M
2022-01-19 256.00 259.75 254.45 257.20 0.0M
2022-01-18 265.80 266.20 254.35 256.55 0.0M
2022-01-17 267.15 273.50 262.25 264.95 0.0M
2022-01-14 258.50 269.80 258.50 267.05 0.0M
2022-01-13 263.05 265.00 260.00 261.50 0.0M
2022-01-12 266.90 270.30 260.10 263.75 0.0M
2022-01-11 270.70 272.05 265.10 266.90 0.1M
2022-01-10 262.00 283.45 259.15 270.70 0.1M
2022-01-07 251.30 263.55 251.30 260.00 0.1M
2022-01-06 250.00 252.55 243.00 251.30 0.0M
2022-01-05 252.55 253.55 246.55 249.70 0.0M
2022-01-04 256.00 256.00 244.65 251.30 0.0M
2022-01-03 253.00 255.30 249.75 252.75 0.1M