Haryana Capfin

HACA
🏛️ india →
199.55
Last Update: 2025-09-29
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 66.35 66.35 59.10 61.45 0.0M
2022-12-29 66.35 66.35 66.35 66.35 0.0M
2022-12-28 63.95 63.95 60.00 60.00 0.0M
2022-12-27 57.20 65.00 57.20 62.70 0.0M
2022-12-26 62.00 63.00 56.65 61.60 0.0M
2022-12-23 58.05 58.05 56.65 56.75 0.0M
2022-12-22 63.00 63.00 61.95 61.95 0.0M
2022-12-21 68.85 68.85 59.65 61.90 0.0M
2022-12-20 64.00 70.55 64.00 68.30 0.0M
2022-12-19 70.60 70.60 65.50 68.90 0.0M
2022-12-16 70.85 70.85 64.00 65.85 0.0M
2022-12-14 67.00 68.90 65.05 68.90 0.0M
2022-12-13 66.80 66.95 66.80 66.80 0.0M
2022-12-12 66.90 66.90 64.10 66.80 0.0M
2022-12-08 70.00 71.00 63.60 66.95 0.0M
2022-12-07 65.05 66.50 64.15 64.20 0.0M
2022-12-06 66.10 68.00 63.25 67.80 0.0M
2022-12-05 69.50 69.50 68.00 68.00 0.0M
2022-12-02 70.00 70.00 64.00 67.15 0.0M
2022-12-01 70.00 70.00 68.55 70.00 0.0M
2022-11-30 66.60 68.90 66.40 67.20 0.0M
2022-11-29 69.00 69.00 67.00 67.00 0.0M
2022-11-28 62.20 70.00 62.20 66.95 0.0M
2022-11-25 66.30 69.00 66.30 66.50 0.0M
2022-11-24 68.00 70.90 68.00 68.20 0.0M
2022-11-23 67.65 71.00 67.65 68.00 0.0M
2022-11-22 70.85 70.85 67.25 67.65 0.0M
2022-11-21 68.25 70.90 68.25 70.90 0.0M
2022-11-18 66.05 70.95 66.05 68.25 0.0M
2022-11-17 70.95 70.95 68.00 68.20 0.0M
2022-11-16 70.95 70.95 67.10 67.10 0.0M
2022-11-15 65.05 70.95 65.05 68.00 0.0M
2022-11-14 66.10 71.00 66.10 70.10 0.0M
2022-11-11 72.20 72.20 71.00 71.00 0.0M
2022-11-10 72.40 72.45 68.70 71.70 0.0M
2022-11-09 70.75 77.90 65.60 69.35 0.0M
2022-11-07 71.95 71.95 67.00 70.30 0.0M
2022-11-04 67.00 71.85 65.10 66.15 0.0M
2022-11-03 71.95 71.95 68.90 68.90 0.0M
2022-11-02 68.05 69.90 67.00 67.00 0.0M
2022-11-01 71.70 71.70 67.00 67.00 0.0M
2022-10-31 68.00 72.25 68.00 70.00 0.0M
2022-10-28 66.60 69.00 66.60 68.70 0.0M
2022-10-27 70.00 71.45 65.55 71.20 0.0M
2022-10-25 65.55 70.00 65.50 68.75 0.0M
2022-10-24 70.95 70.95 70.45 70.45 0.0M
2022-10-21 66.25 69.80 66.25 69.00 0.0M
2022-10-20 72.30 72.30 63.00 66.25 0.0M
2022-10-19 71.50 71.50 68.00 68.15 0.0M
2022-10-18 71.00 71.00 67.30 67.30 0.0M
2022-10-17 72.50 72.50 71.00 71.00 0.0M
2022-10-14 72.95 74.70 71.00 71.40 0.0M
2022-10-13 71.80 71.85 68.05 70.80 0.0M
2022-10-12 65.55 65.55 65.55 65.55 0.0M
2022-10-11 66.00 71.60 66.00 69.00 0.0M
2022-10-10 71.60 71.60 71.60 71.60 0.0M
2022-10-07 67.50 72.65 67.50 70.95 0.0M
2022-10-06 65.05 69.90 65.05 69.90 0.0M
2022-10-04 70.00 73.00 62.05 68.85 0.0M
2022-10-03 67.00 67.05 64.10 64.50 0.0M
2022-09-30 71.00 73.90 66.00 67.00 0.0M
2022-09-29 65.55 65.55 65.50 65.50 0.0M
2022-09-28 72.50 72.50 68.00 71.80 0.0M
2022-09-27 71.95 71.95 70.95 70.95 0.0M
2022-09-26 66.50 69.95 66.50 69.95 0.0M
2022-09-23 70.00 74.60 70.00 72.20 0.0M
2022-09-22 70.00 70.00 67.15 70.00 0.0M
2022-09-21 68.15 72.90 68.15 70.10 0.0M
2022-09-20 68.05 71.00 68.05 70.30 0.0M
2022-09-19 73.00 73.00 71.00 71.05 0.0M
2022-09-16 78.80 78.80 71.90 73.00 0.0M
2022-09-15 75.50 75.80 71.70 75.05 0.0M
2022-09-14 71.50 77.25 70.00 74.00 0.0M
2022-09-13 67.05 71.05 67.05 71.05 0.0M
2022-09-12 73.90 73.90 65.25 72.50 0.0M
2022-09-09 73.75 73.75 68.00 72.95 0.0M
2022-09-08 68.50 72.90 68.45 72.85 0.0M
2022-09-07 72.00 74.95 69.10 73.00 0.0M
2022-09-06 75.90 75.95 70.00 70.30 0.0M
2022-09-05 68.00 77.95 66.00 71.00 0.0M
2022-09-02 76.95 78.00 73.85 74.85 0.0M
2022-09-01 75.25 80.00 71.60 72.40 0.0M
2022-08-30 67.35 77.40 67.35 75.25 0.0M
2022-08-29 62.50 67.90 62.50 66.05 0.0M
2022-08-26 64.00 64.00 62.10 62.50 0.0M
2022-08-25 58.00 62.00 58.00 61.10 0.0M
2022-08-24 61.10 61.10 61.10 61.10 0.0M
2022-08-23 58.75 63.90 58.75 61.50 0.0M
2022-08-22 65.95 65.95 60.30 61.45 0.0M
2022-08-19 59.10 67.85 59.10 65.95 0.0M
2022-08-18 61.05 61.05 59.00 59.00 0.0M
2022-08-17 60.00 63.80 54.00 61.00 0.0M
2022-08-16 64.00 64.00 60.20 63.80 0.0M
2022-08-12 63.70 63.75 58.10 63.75 0.0M
2022-08-11 60.20 63.80 58.55 63.80 0.0M
2022-08-10 60.05 60.05 60.05 60.05 0.0M
2022-08-08 58.30 62.95 58.30 62.95 0.0M
2022-08-05 60.00 60.00 59.05 59.05 0.0M
2022-08-04 64.90 64.90 59.00 63.95 0.0M
2022-08-03 56.95 64.40 52.00 63.00 0.0M
2022-08-02 60.00 64.50 57.25 60.30 0.0M
2022-08-01 60.95 64.75 60.05 61.00 0.0M
2022-07-29 55.70 61.00 55.70 61.00 0.0M
2022-07-28 58.60 60.95 58.60 58.65 0.0M
2022-07-27 55.10 59.95 55.10 59.95 0.0M
2022-07-26 57.00 62.90 55.00 57.20 0.0M
2022-07-25 56.50 63.90 50.10 57.00 0.0M
2022-07-22 56.00 56.00 55.10 55.10 0.0M
2022-07-21 55.20 55.20 55.10 55.20 0.0M
2022-07-20 56.35 56.35 54.10 54.40 0.0M
2022-07-19 51.20 56.35 51.20 56.35 0.0M
2022-07-18 56.00 56.00 52.40 52.40 0.0M
2022-07-15 55.00 55.00 55.00 55.00 0.0M
2022-07-14 55.80 55.80 48.20 55.80 0.0M
2022-07-13 54.00 54.00 52.10 52.90 0.0M
2022-07-12 51.95 56.65 51.95 54.00 0.0M
2022-07-11 48.00 50.00 47.95 49.25 0.0M
2022-07-08 48.95 49.40 48.95 49.30 0.0M
2022-07-07 45.05 48.95 45.05 48.95 0.0M
2022-07-06 45.20 49.00 45.20 49.00 0.0M
2022-07-05 48.00 48.00 48.00 48.00 0.0M
2022-07-04 43.10 49.40 43.10 44.50 0.0M
2022-07-01 48.80 48.80 48.75 48.75 0.0M
2022-06-29 48.10 49.50 47.75 47.75 0.0M
2022-06-28 44.00 47.95 41.05 47.95 0.0M
2022-06-27 46.95 47.95 44.60 47.95 0.0M
2022-06-24 44.10 45.95 44.05 45.95 0.0M
2022-06-23 46.95 46.95 46.95 46.95 0.0M
2022-06-22 48.70 48.70 47.95 47.95 0.0M
2022-06-20 48.90 48.90 45.00 48.00 0.0M
2022-06-17 52.55 52.55 42.25 47.85 0.0M
2022-06-16 46.45 49.45 46.45 49.45 0.0M
2022-06-15 44.10 49.90 44.10 46.00 0.0M
2022-06-14 45.85 49.85 42.25 47.00 0.0M
2022-06-13 50.10 50.10 46.25 47.95 0.0M
2022-06-10 55.00 55.00 48.00 53.90 0.0M
2022-06-09 57.00 57.95 55.95 55.95 0.0M
2022-06-08 52.95 52.95 50.05 52.75 0.0M
2022-06-07 50.00 52.80 45.55 51.00 0.0M
2022-06-06 48.40 48.40 48.00 48.40 0.0M
2022-06-03 44.00 47.50 43.50 45.60 0.0M
2022-06-02 48.20 48.20 45.00 47.00 0.0M
2022-06-01 44.55 47.20 44.55 47.20 0.0M
2022-05-31 44.40 44.85 43.95 44.75 0.0M
2022-05-30 43.50 43.95 42.60 42.60 0.0M
2022-05-27 43.45 43.45 42.00 42.45 0.0M
2022-05-26 46.00 46.00 41.40 41.95 0.0M
2022-05-25 45.50 46.00 45.50 46.00 0.0M
2022-05-24 45.50 47.00 45.50 45.50 0.0M
2022-05-23 49.45 49.45 45.20 45.20 0.0M
2022-05-20 49.90 49.90 48.45 48.45 0.0M
2022-05-19 43.60 47.90 43.60 47.00 0.0M
2022-05-18 46.85 48.00 46.80 48.00 0.0M
2022-05-17 44.35 46.95 43.50 46.30 0.0M
2022-05-16 47.40 47.40 43.20 44.35 0.0M
2022-05-13 44.50 45.40 43.65 45.00 0.0M
2022-05-12 49.50 49.50 41.55 42.50 0.0M
2022-05-11 58.15 58.15 48.20 51.90 0.0M
2022-05-10 59.00 59.00 57.00 57.00 0.0M
2022-05-09 57.00 57.00 54.20 54.20 0.0M
2022-05-06 62.65 62.65 53.00 55.85 0.0M
2022-05-05 64.80 64.80 60.00 62.05 0.0M
2022-05-04 56.00 61.35 56.00 60.50 0.0M
2022-05-02 56.30 62.95 56.30 62.95 0.0M
2022-04-29 59.60 62.00 59.60 59.85 0.0M
2022-04-28 59.70 59.70 58.00 59.60 0.0M
2022-04-27 56.85 59.00 56.00 57.20 0.0M
2022-04-26 62.00 62.15 61.00 61.00 0.0M
2022-04-25 57.05 64.80 57.05 61.70 0.0M
2022-04-22 55.85 63.90 55.85 57.85 0.0M
2022-04-20 57.55 57.60 57.55 57.60 0.0M
2022-04-19 60.00 61.00 57.55 59.00 0.0M
2022-04-18 64.00 64.70 56.00 60.00 0.0M
2022-04-13 59.10 59.10 55.30 58.30 0.0M
2022-04-12 59.95 59.95 55.00 58.20 0.0M
2022-04-11 61.40 61.40 55.05 59.20 0.0M
2022-04-08 62.95 62.95 55.40 57.10 0.0M
2022-04-07 61.00 63.80 58.10 60.00 0.0M
2022-04-06 58.00 60.00 58.00 59.55 0.0M
2022-04-05 54.00 58.00 54.00 57.00 0.0M
2022-04-04 57.00 59.95 56.20 56.80 0.0M
2022-04-01 53.05 59.30 53.05 59.00 0.0M
2022-03-31 54.05 55.50 54.05 55.30 0.0M
2022-03-30 60.00 60.50 54.00 59.00 0.0M
2022-03-29 61.50 61.50 51.65 59.95 0.0M
2022-03-28 62.90 62.90 57.90 57.90 0.0M
2022-03-25 54.20 57.90 54.20 55.00 0.0M
2022-03-24 58.45 58.45 53.10 56.00 0.0M
2022-03-23 58.95 58.95 53.20 57.20 0.0M
2022-03-22 59.70 59.70 53.00 58.40 0.0M
2022-03-21 59.90 59.90 53.10 59.70 0.0M
2022-03-17 52.30 53.05 52.30 53.00 0.0M
2022-03-15 55.10 57.00 55.00 55.05 0.0M
2022-03-14 55.60 57.80 54.05 57.80 0.0M
2022-03-11 53.00 57.00 52.50 55.95 0.0M
2022-03-10 60.60 60.60 52.50 54.05 0.0M
2022-03-09 62.80 62.80 55.30 59.85 0.0M
2022-03-07 52.95 54.00 52.95 54.00 0.0M
2022-03-04 52.00 55.00 52.00 54.00 0.0M
2022-03-03 56.00 59.70 52.00 53.00 0.0M
2022-03-02 56.50 56.50 49.00 51.85 0.0M
2022-02-28 52.85 55.90 49.05 53.85 0.0M
2022-02-25 49.50 53.85 49.50 53.00 0.0M
2022-02-24 54.50 54.50 46.70 48.30 0.0M
2022-02-23 56.80 56.80 55.00 55.00 0.0M
2022-02-22 55.00 55.05 54.00 54.00 0.0M
2022-02-21 54.95 56.00 54.85 55.05 0.0M
2022-02-18 55.00 55.00 55.00 55.00 0.0M
2022-02-17 53.50 58.00 53.50 58.00 0.0M
2022-02-16 53.50 54.00 53.00 53.95 0.0M
2022-02-15 52.65 57.95 52.65 57.95 0.0M
2022-02-14 51.75 63.00 51.15 56.90 0.0M
2022-02-11 58.80 58.80 53.80 58.00 0.0M
2022-02-10 59.95 59.95 56.35 58.00 0.0M
2022-02-09 56.00 60.80 56.00 60.00 0.0M
2022-02-08 56.00 56.20 56.00 56.00 0.0M
2022-02-07 60.00 60.00 60.00 60.00 0.0M
2022-02-04 52.50 61.20 52.50 58.00 0.0M
2022-02-03 55.10 58.25 55.10 56.60 0.0M
2022-02-02 55.00 56.05 53.05 55.10 0.0M
2022-02-01 54.95 56.00 54.00 55.00 0.0M
2022-01-31 55.95 55.95 51.30 53.30 0.0M
2022-01-28 56.65 56.65 54.10 54.10 0.0M
2022-01-27 51.25 54.85 51.25 53.10 0.0M
2022-01-25 51.05 54.95 51.05 52.35 0.0M
2022-01-24 55.15 55.75 52.60 53.30 0.0M
2022-01-21 59.95 59.95 56.60 58.70 0.0M
2022-01-20 57.25 57.25 57.20 57.20 0.0M
2022-01-19 57.15 59.25 56.80 57.05 0.0M
2022-01-18 64.85 64.85 55.15 57.10 0.0M
2022-01-17 61.10 63.95 60.05 60.45 0.0M
2022-01-14 58.60 63.00 58.60 61.10 0.0M
2022-01-13 60.30 64.30 59.00 60.45 0.0M
2022-01-12 61.85 66.85 59.30 60.75 0.0M
2022-01-11 58.10 61.00 58.00 58.25 0.0M
2022-01-10 58.15 61.90 58.00 60.50 0.0M
2022-01-07 59.50 63.50 59.50 60.40 0.0M
2022-01-06 57.05 63.80 57.05 59.50 0.0M
2022-01-05 60.50 64.00 56.95 61.60 0.0M
2022-01-04 63.05 66.00 63.05 66.00 0.0M
2022-01-03 61.25 70.40 60.05 65.00 0.0M