Hem Holdings Trading

HEMH
🏛️ india →
101.34
Last Update: 2025-08-29
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
2025-08-29 101.34 101.34 101.34 101.34 0.0M
2025-08-28 99.36 99.36 99.36 99.36 0.0M
2025-08-26 97.42 97.42 97.42 97.42 0.0M
2025-08-25 95.51 95.51 95.51 95.51 0.0M
2025-08-22 93.64 93.64 93.64 93.64 0.0M
2025-08-21 91.81 91.81 91.81 91.81 0.0M
2025-08-20 90.01 90.01 90.01 90.01 0.0M
2025-08-19 88.25 88.25 88.25 88.25 0.0M
2025-08-18 86.52 86.52 86.52 86.52 0.0M
2025-08-14 84.83 84.83 84.83 84.83 0.0M
2025-08-13 83.17 83.17 83.17 83.17 0.0M
2025-08-12 81.54 81.54 81.54 81.54 0.0M
2025-08-11 79.95 79.95 79.95 79.95 0.0M
2025-08-08 78.39 78.39 78.39 78.39 0.0M
2025-08-07 76.86 76.86 76.86 76.86 0.0M
2025-08-06 75.36 75.36 75.36 75.36 0.0M
2025-08-05 73.89 73.89 73.89 73.89 0.0M
2025-08-04 72.45 72.45 72.45 72.45 0.0M
2025-08-01 71.03 71.03 71.03 71.03 0.0M
2025-07-31 69.64 69.64 69.64 69.64 0.0M
2025-07-30 68.28 68.28 68.28 68.28 0.0M
2025-07-29 66.95 66.95 66.95 66.95 0.0M
2025-07-28 65.64 65.64 65.64 65.64 0.0M
2025-07-25 64.36 64.36 64.36 64.36 0.0M
2025-07-24 63.10 63.10 63.10 63.10 0.0M
2025-07-23 61.87 61.87 61.87 61.87 0.0M
2025-07-22 60.66 60.66 60.66 60.66 0.0M
2025-07-21 59.48 59.48 59.48 59.48 0.0M
2025-07-18 58.32 58.32 58.32 58.32 0.0M
2025-07-17 57.18 57.18 57.18 57.18 0.0M
2025-07-16 56.06 56.06 56.06 56.06 0.0M
2025-07-15 54.97 54.97 54.97 54.97 0.0M
2025-07-14 53.90 53.90 53.90 53.90 0.0M
2025-07-11 52.85 52.85 52.85 52.85 0.0M
2025-07-10 51.82 51.82 51.82 51.82 0.0M
2025-07-09 50.81 50.81 50.81 50.81 0.0M
2025-07-08 49.82 49.82 49.82 49.82 0.0M
2025-07-07 48.85 48.85 48.85 48.85 0.0M
2025-07-04 47.90 47.90 47.90 47.90 0.0M
2025-07-03 46.97 46.97 46.97 46.97 0.0M
2025-07-02 46.05 46.05 46.05 46.05 0.0M
2025-07-01 45.15 45.15 45.15 45.15 0.0M
2025-06-30 44.27 44.27 44.27 44.27 0.0M
2025-06-27 43.41 43.41 43.41 43.41 0.0M
2025-06-26 42.56 42.56 42.56 42.56 0.0M
2025-06-25 41.73 41.73 41.73 41.73 0.0M
2025-06-24 40.92 40.92 40.92 40.92 0.0M
2025-06-23 40.12 40.12 40.12 40.12 0.0M
2025-06-20 39.34 39.34 39.34 39.34 0.0M
2025-06-19 38.57 38.57 38.57 38.57 0.0M
2025-06-18 37.82 37.82 37.82 37.82 0.0M
2025-06-17 37.08 37.08 37.08 37.08 0.0M
2025-06-16 36.36 36.36 36.36 36.36 0.0M
2025-06-13 35.65 35.65 35.65 35.65 0.0M
2025-06-12 34.96 34.96 34.96 34.96 0.0M
2025-06-11 34.28 34.28 34.28 34.28 0.0M
2025-06-10 33.61 33.61 33.61 33.61 0.0M
2025-06-09 32.96 32.96 32.96 32.96 0.0M
2025-06-06 32.32 32.32 32.32 32.32 0.0M
2025-06-05 31.69 31.69 31.69 31.69 0.0M
2025-06-04 31.07 31.07 31.07 31.07 0.0M
2025-06-03 30.47 30.47 30.47 30.47 0.0M
2025-05-30 29.02 29.02 29.02 29.02 0.0M
2025-05-28 27.64 27.64 27.64 27.64 0.0M
2025-05-27 26.33 26.33 26.33 26.33 0.0M
2025-05-26 25.08 25.08 25.08 25.08 0.0M
2025-04-24 23.89 23.89 23.89 23.89 0.0M
2025-04-23 23.43 23.43 23.43 23.43 0.0M
2025-04-22 22.98 22.98 22.98 22.98 0.0M
2025-04-21 22.53 22.53 22.53 22.53 0.0M
2025-04-17 22.09 22.09 22.09 22.09 0.0M
2025-04-16 21.66 21.66 21.66 21.66 0.0M
2025-04-15 21.24 21.24 21.24 21.24 0.0M
2025-04-11 20.83 20.83 20.83 20.83 0.0M
2025-04-09 20.43 20.43 20.43 20.43 0.0M
2025-04-08 20.03 20.03 20.03 20.03 0.0M
2025-04-07 19.64 19.64 19.64 19.64 0.0M
2025-04-04 19.26 19.26 19.26 19.26 0.0M
2025-04-03 18.89 18.89 18.89 18.89 0.0M
2025-04-02 18.52 18.52 18.52 18.52 0.0M
2025-04-01 18.16 18.16 18.16 18.16 0.0M
2025-03-28 17.81 17.81 17.81 17.81 0.0M
2025-03-27 17.47 17.47 17.47 17.47 0.0M
2025-03-26 17.13 17.13 17.13 17.13 0.0M
2025-03-25 16.80 16.80 16.80 16.80 0.0M
2025-03-24 16.48 16.48 16.48 16.48 0.0M
2025-03-21 16.16 16.16 16.16 16.16 0.0M
2025-03-20 15.85 15.85 15.85 15.85 0.0M
2025-03-19 15.54 15.54 15.54 15.54 0.0M
2025-03-18 15.24 15.24 15.24 15.24 0.0M
2025-03-17 14.95 14.95 14.95 14.95 0.0M
2025-03-13 14.66 14.66 14.66 14.66 0.0M
2025-03-12 14.38 14.38 14.38 14.38 0.0M
2025-03-11 14.10 14.10 14.10 14.10 0.0M
2025-03-10 13.83 13.83 13.83 13.83 0.0M
2025-03-07 13.56 13.56 13.56 13.56 0.0M
2025-03-06 13.30 13.30 13.30 13.30 0.0M
2025-03-05 13.04 13.04 13.04 13.04 0.0M
2025-03-04 12.79 12.79 12.79 12.79 0.0M
2025-03-03 12.54 12.54 12.54 12.54 0.0M
2025-02-28 12.30 12.30 12.30 12.30 0.0M
2025-02-27 12.06 12.06 12.06 12.06 0.0M
2025-02-25 11.83 11.83 11.83 11.83 0.0M
2025-02-24 11.60 11.60 11.60 11.60 0.0M
2025-02-20 11.38 11.38 11.38 11.38 0.0M
2025-02-19 11.16 11.16 11.16 11.16 0.0M
2025-02-18 10.95 10.95 10.95 10.95 0.0M
2025-02-17 10.74 10.74 10.74 10.74 0.0M
2025-02-14 10.53 10.53 10.53 10.53 0.0M
2025-02-13 10.33 10.33 10.33 10.33 0.0M
2025-02-12 10.13 10.13 10.13 10.13 0.0M
2025-02-11 9.94 9.94 9.94 9.94 0.0M
2025-02-10 9.75 9.75 9.75 9.75 0.0M
2025-02-07 9.56 9.56 9.56 9.56 0.0M
2025-02-06 9.38 9.38 9.38 9.38 0.0M
2025-02-05 9.20 9.20 9.20 9.20 0.0M
2025-02-04 9.02 9.02 9.02 9.02 0.0M
2025-02-03 8.85 8.85 8.85 8.85 0.0M
2025-02-01 8.68 8.68 8.68 8.68 0.0M
2025-01-30 8.51 8.51 8.51 8.51 0.0M
2025-01-29 8.35 8.35 8.35 8.35 0.0M
2025-01-28 8.19 8.19 8.19 8.19 0.0M
2025-01-27 8.03 8.03 8.03 8.03 0.0M
2025-01-24 7.88 7.88 7.88 7.88 0.0M
2025-01-23 7.73 7.73 7.73 7.73 0.0M
2025-01-22 7.58 7.58 7.58 7.58 0.0M
2025-01-21 7.44 7.44 7.44 7.44 0.0M
2025-01-20 7.30 7.30 7.30 7.30 0.0M
2025-01-17 7.16 7.16 7.16 7.16 0.0M
2025-01-16 7.02 7.02 7.02 7.02 0.0M
2025-01-15 6.89 6.89 6.89 6.89 0.0M
2025-01-14 6.76 6.76 6.76 6.76 0.0M
2025-01-13 6.63 6.63 6.63 6.63 0.0M
2025-01-10 6.50 6.50 6.50 6.50 0.0M
2025-01-09 6.38 6.38 6.38 6.38 0.0M
2025-01-08 6.26 6.26 6.26 6.26 0.0M
2025-01-06 6.14 6.14 6.14 6.14 0.0M
2025-01-03 6.02 6.02 6.02 6.02 0.0M
2025-01-02 5.91 5.91 5.91 5.91 0.0M
2025-01-01 5.80 5.80 5.80 5.80 0.0M