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
2023-12-29 167.15 168.60 165.80 167.70 0.0M
2023-12-28 169.70 169.70 165.75 166.75 0.0M
2023-12-27 169.20 171.10 166.30 167.05 0.0M
2023-12-26 170.80 171.25 167.85 168.70 0.0M
2023-12-22 171.85 173.30 168.50 170.60 0.0M
2023-12-21 164.25 170.25 161.85 169.60 0.1M
2023-12-20 176.50 177.10 163.35 165.00 0.2M
2023-12-19 176.60 177.90 174.80 175.35 0.0M
2023-12-18 178.50 180.80 175.15 176.25 0.1M
2023-12-15 180.00 181.65 178.00 179.15 0.1M
2023-12-14 185.00 186.60 179.00 179.85 0.0M
2023-12-13 182.25 183.40 178.50 182.05 0.0M
2023-12-12 179.65 182.90 177.65 179.70 0.1M
2023-12-11 180.00 183.00 176.05 177.95 0.1M
2023-12-08 183.65 183.65 179.00 180.00 0.1M
2023-12-07 174.50 184.50 172.80 183.10 0.2M
2023-12-06 166.45 174.00 166.45 171.05 0.0M
2023-12-05 169.95 169.95 164.70 166.05 0.0M
2023-12-04 165.80 168.00 164.25 166.95 0.0M
2023-12-01 166.25 169.95 161.95 162.85 0.1M
2023-11-30 172.70 172.70 166.50 167.10 0.1M
2023-11-29 173.10 174.85 171.00 171.45 0.1M
2023-11-28 171.70 177.00 171.05 174.40 0.1M
2023-11-24 172.00 183.95 171.75 175.20 0.3M
2023-11-23 169.10 172.70 169.00 170.50 0.0M
2023-11-22 169.00 173.30 165.00 168.75 0.1M
2023-11-21 171.15 171.15 166.90 168.65 0.0M
2023-11-20 174.60 174.85 168.50 168.85 0.0M
2023-11-17 170.90 175.00 170.00 172.90 0.1M
2023-11-16 172.00 174.95 167.90 170.35 0.2M
2023-11-15 156.25 171.85 156.25 168.80 0.4M
2023-11-13 150.00 161.80 149.00 156.10 0.5M
2023-11-12 148.95 149.60 147.80 148.35 0.0M
2023-11-10 147.15 149.35 146.20 147.50 0.1M
2023-11-09 145.90 147.00 142.45 146.40 0.1M
2023-11-08 157.65 157.65 142.25 143.25 0.3M
2023-11-07 161.20 165.70 157.20 159.95 0.1M
2023-11-06 157.95 163.50 154.90 161.05 0.2M
2023-11-03 156.15 157.50 153.95 155.55 0.1M
2023-11-02 156.75 159.80 153.45 154.35 0.2M
2023-11-01 153.60 163.50 153.55 155.70 0.3M
2023-10-31 152.90 156.60 152.10 153.90 0.1M
2023-10-30 142.85 155.80 142.55 152.90 0.1M
2023-10-27 136.75 146.20 136.75 142.80 0.1M
2023-10-26 134.20 137.35 131.00 135.45 0.1M
2023-10-25 139.25 139.25 127.30 136.00 0.1M
2023-10-23 149.30 149.30 130.50 133.40 0.0M
2023-10-20 150.00 150.90 147.10 148.30 0.0M
2023-10-19 146.60 154.00 146.60 149.35 0.1M
2023-10-18 146.00 147.20 143.00 146.20 0.0M
2023-10-17 143.90 146.30 143.20 144.55 0.0M
2023-10-16 139.80 144.90 139.80 142.60 0.0M
2023-10-13 141.35 143.65 141.00 142.50 0.0M
2023-10-12 136.20 143.25 136.20 141.70 0.0M
2023-10-11 135.70 141.20 135.65 140.00 0.1M
2023-10-10 134.55 136.25 133.75 134.20 0.0M
2023-10-09 129.35 137.35 129.35 131.90 0.1M
2023-10-06 133.75 136.90 132.65 135.15 0.0M
2023-10-05 135.60 135.60 131.70 132.30 0.0M
2023-10-04 132.05 134.25 129.55 132.85 0.0M
2023-10-03 135.25 138.55 133.80 134.20 0.1M
2023-09-29 138.35 139.35 135.55 137.05 0.0M
2023-09-28 141.10 141.10 136.40 136.80 0.0M
2023-09-27 142.15 142.15 138.85 139.55 0.0M
2023-09-26 141.45 143.35 139.60 140.55 0.0M
2023-09-25 139.85 143.45 137.60 141.00 0.0M
2023-09-22 137.55 141.30 136.65 137.85 0.0M
2023-09-21 139.00 141.10 136.30 137.60 0.0M
2023-09-20 144.55 145.95 138.65 140.05 0.0M
2023-09-18 147.50 147.60 143.45 144.50 0.0M
2023-09-15 150.05 150.60 145.60 146.55 0.0M
2023-09-14 149.05 151.00 147.00 149.15 0.0M
2023-09-13 144.60 150.00 139.10 149.05 0.1M
2023-09-12 161.00 161.00 143.00 144.25 0.1M
2023-09-11 159.15 161.70 155.95 159.60 0.1M
2023-09-08 161.95 161.95 155.25 160.95 0.1M
2023-09-07 149.20 161.55 149.15 159.90 0.1M
2023-09-06 148.85 150.00 147.55 149.00 0.0M
2023-09-05 148.65 151.80 146.50 148.45 0.0M
2023-09-04 151.20 151.20 147.15 147.35 0.0M
2023-09-01 149.80 150.75 146.55 147.50 0.0M
2023-08-31 148.05 149.35 146.45 147.05 0.0M
2023-08-30 149.00 153.00 147.00 147.80 0.1M
2023-08-29 147.45 151.50 146.35 146.70 0.1M
2023-08-28 151.50 153.20 145.05 146.00 0.0M
2023-08-25 152.05 156.80 149.25 150.20 0.1M
2023-08-24 155.50 159.80 154.00 155.75 0.0M
2023-08-23 147.25 157.75 147.25 154.70 0.1M
2023-08-22 141.20 150.75 141.20 149.50 0.1M
2023-08-21 142.05 146.70 142.05 144.50 0.1M
2023-08-18 135.50 145.15 135.50 142.25 0.1M
2023-08-17 137.10 141.60 137.10 138.65 0.0M
2023-08-16 133.65 139.55 132.70 136.55 0.0M
2023-08-14 132.15 136.55 132.15 134.70 0.0M
2023-08-11 135.45 140.95 130.00 132.70 0.4M
2023-08-10 126.00 128.75 123.95 124.55 0.0M
2023-08-09 121.05 126.70 121.05 126.10 0.0M
2023-08-08 125.95 126.30 122.95 123.10 0.0M
2023-08-07 126.85 127.00 123.60 125.55 0.0M
2023-08-04 122.70 126.00 122.70 123.60 0.0M
2023-08-03 123.85 125.85 120.85 123.15 0.0M
2023-08-02 125.90 126.70 122.50 123.90 0.0M
2023-08-01 124.00 127.55 124.00 126.15 0.0M
2023-07-31 118.50 123.10 116.25 122.05 0.1M
2023-07-28 121.10 121.40 117.60 118.40 0.1M
2023-07-27 118.30 123.30 118.30 120.80 0.0M
2023-07-26 118.25 120.40 117.65 119.40 0.0M
2023-07-25 117.75 120.35 116.65 117.55 0.1M
2023-07-24 118.00 118.75 115.60 117.10 0.1M
2023-07-21 125.05 126.15 116.00 116.60 0.1M
2023-07-20 128.05 129.80 125.40 125.70 0.1M
2023-07-19 130.05 131.20 128.60 129.10 0.0M
2023-07-18 131.55 132.65 129.00 129.60 0.1M
2023-07-17 133.00 135.35 130.85 131.70 0.1M
2023-07-14 133.20 134.20 131.45 131.70 0.0M
2023-07-13 128.95 136.15 128.55 132.70 0.0M
2023-07-12 129.80 133.20 127.15 128.30 0.0M
2023-07-11 129.40 132.15 128.65 129.70 0.0M
2023-07-10 134.15 134.15 127.95 129.45 0.1M
2023-07-07 128.10 134.20 128.10 131.70 0.1M
2023-07-06 132.15 132.50 128.45 128.95 0.1M
2023-07-05 125.90 134.40 125.90 132.40 0.1M
2023-07-04 129.55 131.90 126.10 128.45 0.2M
2023-07-03 115.10 133.05 115.10 131.15 0.2M
2023-06-30 116.49 117.03 114.08 114.81 0.0M
2023-06-28 113.34 116.91 113.10 115.78 0.1M
2023-06-27 113.10 115.17 112.78 113.21 0.0M
2023-06-26 112.51 115.00 112.51 113.80 0.0M
2023-06-23 114.10 114.75 111.50 113.38 0.1M
2023-06-22 119.99 119.99 113.43 114.29 0.0M
2023-06-21 120.01 121.00 117.38 118.19 0.1M
2023-06-20 117.89 119.75 115.69 118.89 0.3M
2023-06-19 114.94 117.80 114.27 115.78 0.1M
2023-06-16 113.60 115.60 112.92 113.81 0.3M
2023-06-15 115.68 115.75 112.22 113.56 0.1M
2023-06-14 113.01 116.20 113.01 115.68 0.2M
2023-06-13 111.99 114.40 110.00 112.85 0.2M
2023-06-12 102.94 112.25 102.67 111.35 0.2M
2023-06-09 101.78 103.70 100.93 102.02 0.1M
2023-06-08 104.33 104.85 100.80 101.75 0.0M
2023-06-07 105.00 106.99 104.00 104.33 0.1M
2023-06-06 103.02 105.76 103.02 104.50 0.1M
2023-06-05 101.35 106.30 101.35 103.05 0.2M
2023-06-02 104.39 104.81 100.77 102.02 0.2M
2023-06-01 95.57 104.08 95.03 103.36 0.3M
2023-05-31 91.45 94.80 90.31 93.97 0.1M
2023-05-30 89.82 90.07 85.84 86.29 0.1M
2023-05-29 91.90 91.90 88.00 89.90 0.0M
2023-05-26 87.00 89.50 87.00 87.74 0.0M
2023-05-25 86.95 87.90 86.70 86.80 0.0M
2023-05-24 87.75 88.54 86.60 86.88 0.0M
2023-05-23 87.60 89.20 87.50 87.83 0.0M
2023-05-22 88.37 88.89 87.16 88.32 0.0M
2023-05-19 87.36 92.47 87.36 88.06 0.0M
2023-05-18 87.60 91.32 87.60 90.55 0.0M
2023-05-17 87.58 88.83 86.49 87.55 0.0M
2023-05-16 88.00 91.48 87.00 87.47 0.0M
2023-05-15 86.23 89.40 86.05 87.64 0.0M
2023-05-12 87.46 87.80 86.35 86.35 0.0M
2023-05-11 86.82 89.00 86.55 87.15 0.0M
2023-05-10 87.72 88.42 86.00 86.41 0.0M
2023-05-09 87.01 89.30 86.30 88.36 0.0M
2023-05-08 86.81 88.85 85.85 86.72 0.0M
2023-05-05 89.00 90.00 86.60 87.27 0.0M
2023-05-04 90.85 92.30 89.70 90.11 0.0M
2023-05-03 87.50 93.67 85.67 92.66 0.2M
2023-05-02 80.51 89.19 80.51 87.29 0.1M
2023-04-28 81.61 84.00 81.40 81.84 0.0M
2023-04-27 81.97 84.43 81.97 82.88 0.0M
2023-04-26 78.25 81.75 77.75 80.83 0.0M
2023-04-25 76.97 79.67 76.97 78.21 0.0M
2023-04-24 77.55 78.27 75.60 76.41 0.0M
2023-04-21 76.68 77.02 75.84 76.44 0.0M
2023-04-20 77.75 79.62 76.23 76.68 0.0M
2023-04-19 78.00 79.72 77.65 78.15 0.0M
2023-04-18 77.12 79.70 77.12 78.87 0.0M
2023-04-17 78.02 78.23 76.44 77.36 0.0M
2023-04-13 76.53 78.45 76.53 77.51 0.0M
2023-04-12 79.00 79.00 75.69 76.20 0.0M
2023-04-11 74.92 77.40 74.92 76.55 0.0M
2023-04-10 77.92 78.87 75.80 76.57 0.0M
2023-04-06 74.43 78.84 73.58 77.92 0.0M
2023-04-05 72.78 75.08 72.00 74.92 0.0M
2023-04-03 70.52 72.99 70.52 72.33 0.0M
2023-03-31 68.55 71.25 68.00 68.86 0.1M
2023-03-29 68.30 70.23 67.55 67.96 0.0M
2023-03-28 70.64 71.61 67.70 68.20 0.1M
2023-03-27 72.05 72.05 70.09 70.56 0.0M
2023-03-24 74.00 74.68 71.60 72.09 0.0M
2023-03-23 75.48 76.18 74.10 74.21 0.0M
2023-03-22 76.95 77.42 75.15 75.53 0.0M
2023-03-21 77.80 78.20 74.93 76.91 0.0M
2023-03-20 78.99 78.99 74.88 75.39 0.0M
2023-03-17 78.02 79.07 76.60 77.06 0.0M
2023-03-16 79.00 79.00 75.78 76.44 0.0M
2023-03-15 79.77 80.79 77.90 79.20 0.0M
2023-03-14 82.95 82.95 78.21 79.09 0.0M
2023-03-13 83.78 84.44 79.18 80.13 0.0M
2023-03-10 82.83 84.95 82.20 84.04 0.0M
2023-03-09 84.50 85.47 83.05 83.25 0.0M
2023-03-08 83.68 85.47 81.98 84.54 0.0M
2023-03-06 81.00 84.59 81.00 83.46 0.0M
2023-03-03 78.00 82.55 78.00 80.99 0.0M
2023-03-02 79.75 80.88 78.13 78.92 0.0M
2023-03-01 76.99 79.70 76.50 79.23 0.0M
2023-02-28 76.85 77.10 75.70 76.00 0.0M
2023-02-27 78.45 78.80 75.30 76.75 0.0M
2023-02-24 78.00 80.05 78.00 78.70 0.0M
2023-02-23 76.80 78.60 75.65 77.30 0.0M
2023-02-22 79.40 80.50 76.35 76.80 0.1M
2023-02-21 79.05 82.25 77.95 80.80 0.0M
2023-02-20 77.45 79.60 76.85 79.05 0.0M
2023-02-17 76.00 77.80 74.85 76.50 0.0M
2023-02-16 74.00 78.40 73.95 76.95 0.0M
2023-02-15 73.30 75.25 73.20 73.70 0.0M
2023-02-14 75.25 75.75 73.20 73.60 0.0M
2023-02-13 73.30 76.65 72.50 75.25 0.1M
2023-02-10 72.35 72.45 71.40 71.80 0.0M
2023-02-09 74.70 74.70 72.40 72.75 0.0M
2023-02-08 74.95 75.50 73.00 74.80 0.0M
2023-02-07 70.10 75.50 70.10 74.40 0.0M
2023-02-06 69.55 72.60 69.05 72.00 0.0M
2023-02-03 70.00 71.15 68.50 69.85 0.0M
2023-02-02 71.10 71.80 69.00 70.60 0.0M
2023-02-01 72.65 74.30 71.30 71.75 0.0M
2023-01-31 71.00 72.10 69.50 71.65 0.0M
2023-01-30 71.90 71.90 69.05 70.10 0.0M
2023-01-27 73.70 74.55 70.25 71.50 0.1M
2023-01-25 75.65 75.65 72.80 73.60 0.1M
2023-01-24 75.25 77.85 75.25 75.85 0.0M
2023-01-23 77.90 78.00 75.15 75.40 0.0M
2023-01-20 77.05 78.00 76.00 77.20 0.0M
2023-01-19 78.70 78.70 76.60 76.80 0.0M
2023-01-18 77.85 79.05 77.55 78.10 0.0M
2023-01-17 79.30 80.35 77.60 78.15 0.1M
2023-01-16 79.15 79.55 78.55 79.15 0.0M
2023-01-13 79.40 79.40 78.20 79.00 0.0M
2023-01-12 80.40 80.60 79.00 79.20 0.1M
2023-01-11 79.90 82.55 79.65 80.35 0.1M
2023-01-10 81.00 81.00 79.65 80.30 0.0M
2023-01-09 81.80 81.80 79.95 80.50 0.0M
2023-01-06 80.35 80.85 79.65 80.05 0.0M
2023-01-05 82.75 82.75 80.60 81.00 0.0M
2023-01-04 83.40 83.65 79.50 81.55 0.1M
2023-01-03 83.95 84.20 82.55 83.10 0.1M
2023-01-02 83.00 84.45 82.85 83.60 0.0M