Hemo Organic

HEMO
🏛️ india →
10.60
Last Update: 2025-09-26
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
2025-09-26 9.93 10.92 9.01 10.60 0.0M
2025-09-25 9.06 9.94 9.06 9.93 0.0M
2025-09-24 8.31 9.06 8.31 9.06 0.0M
2025-09-23 9.10 9.10 8.66 9.10 0.0M
2025-09-22 9.00 9.20 9.00 9.20 0.0M
2025-09-19 10.19 10.19 9.26 9.26 0.0M
2025-09-18 10.27 10.27 10.27 10.27 0.0M
2025-09-17 10.59 10.59 10.27 10.27 0.0M
2025-09-16 9.49 9.65 9.49 9.65 0.0M
2025-09-15 9.49 10.35 9.49 10.32 0.0M
2025-09-12 8.72 9.49 8.72 9.49 0.0M
2025-09-11 9.50 9.50 9.49 9.49 0.0M
2025-09-10 10.20 10.20 9.36 9.50 0.0M
2025-09-09 10.35 10.40 10.35 10.39 0.0M
2025-09-08 10.60 10.60 9.59 10.40 0.0M
2025-09-05 10.70 10.72 10.65 10.65 0.0M
2025-09-04 10.79 10.79 9.75 9.75 0.0M
2025-09-03 11.84 11.84 10.79 10.79 0.0M
2025-09-02 10.78 10.78 10.78 10.78 0.0M
2025-09-01 8.99 9.80 8.99 9.80 0.0M
2025-08-29 8.95 8.95 8.95 8.95 0.0M
2025-08-28 9.16 9.16 8.75 8.90 0.0M
2025-08-26 9.23 9.23 9.20 9.20 0.0M
2025-08-25 9.19 9.28 9.19 9.28 0.0M
2025-08-22 9.33 9.33 9.33 9.33 0.0M
2025-08-21 9.38 9.38 9.35 9.35 0.0M
2025-08-20 9.60 9.60 9.39 9.39 0.0M
2025-08-19 8.08 9.78 8.08 9.68 0.0M
2025-08-18 9.89 9.89 8.95 8.95 0.0M
2025-08-14 8.75 10.39 8.75 9.89 0.0M
2025-08-13 9.50 9.50 8.62 9.46 0.0M
2025-08-12 9.50 9.50 9.50 9.50 0.0M
2025-08-11 9.50 9.50 9.00 9.50 0.0M
2025-08-08 9.59 9.59 9.54 9.54 0.0M
2025-08-07 9.80 9.80 9.25 9.59 0.0M
2025-08-06 9.30 9.30 9.25 9.25 0.0M
2025-08-05 8.94 9.30 8.94 9.30 0.0M
2025-08-04 8.94 8.94 8.94 8.94 0.0M
2025-08-01 9.35 9.35 8.52 8.52 0.0M
2025-07-31 8.96 8.96 8.55 8.95 0.0M
2025-07-30 8.92 8.96 8.92 8.96 0.0M
2025-07-29 9.01 9.01 8.96 8.96 0.0M
2025-07-28 9.01 9.01 9.01 9.01 0.0M
2025-07-25 9.05 9.05 9.05 9.05 0.0M
2025-07-24 9.05 9.10 9.05 9.05 0.0M
2025-07-23 9.50 9.50 9.50 9.50 0.0M
2025-07-22 9.50 9.50 9.50 9.50 0.0M
2025-07-21 9.06 9.50 9.06 9.50 0.0M
2025-07-18 9.53 9.53 9.06 9.06 0.0M
2025-07-17 10.03 10.03 9.53 9.53 0.0M
2025-07-15 10.03 10.03 10.03 10.03 0.0M
2025-07-14 10.00 10.00 9.99 9.99 0.0M
2025-07-11 9.54 9.54 9.54 9.54 0.0M
2025-07-10 10.00 10.00 9.50 9.54 0.0M
2025-07-09 10.05 10.05 10.00 10.00 0.0M
2025-07-08 9.61 9.61 9.61 9.61 0.0M
2025-07-07 10.10 10.10 9.60 9.60 0.0M
2025-07-04 10.16 10.16 10.10 10.10 0.0M
2025-07-03 10.69 10.69 10.16 10.16 0.0M
2025-07-02 10.69 10.69 10.69 10.69 0.0M
2025-07-01 10.74 11.15 10.69 10.69 0.0M
2025-06-30 11.25 11.25 10.69 10.69 0.0M
2025-06-27 10.30 11.25 10.30 11.25 0.0M
2025-06-26 11.42 11.42 10.81 10.81 0.0M
2025-06-25 11.42 11.42 11.37 11.37 0.0M
2025-06-24 10.89 10.89 10.89 10.89 0.0M
2025-06-23 10.95 10.95 10.02 10.89 0.0M
2025-06-20 10.67 10.67 10.46 10.46 0.0M
2025-06-19 10.41 10.41 10.41 10.41 0.0M
2025-06-18 10.41 10.41 10.41 10.41 0.0M
2025-06-17 10.45 10.90 10.45 10.89 0.0M
2025-06-16 10.90 10.90 10.45 10.45 0.0M
2025-06-13 11.50 11.50 10.46 11.00 0.0M
2025-06-12 10.74 11.00 10.50 11.00 0.0M
2025-06-11 10.51 11.02 10.51 11.02 0.0M
2025-06-10 10.83 10.83 10.45 10.51 0.0M
2025-06-09 10.83 10.85 10.83 10.85 0.0M
2025-06-06 10.82 10.83 10.82 10.83 0.0M
2025-06-05 10.76 10.76 10.76 10.76 0.0M
2025-06-04 10.76 10.76 10.76 10.76 0.0M
2025-06-03 10.64 10.75 10.64 10.75 0.0M
2025-06-02 10.90 10.92 10.90 10.92 0.0M
2025-05-30 10.51 10.51 10.35 10.40 0.0M
2025-05-29 11.20 11.20 10.74 10.74 0.0M
2025-05-28 11.84 11.84 11.30 11.30 0.0M
2025-05-27 12.30 12.30 11.89 11.89 0.0M
2025-05-26 12.50 12.51 11.88 12.51 0.0M
2025-05-23 12.60 12.60 12.50 12.50 0.0M
2025-05-22 11.69 11.70 11.69 11.70 0.0M
2025-05-21 10.65 10.65 10.65 10.65 0.0M
2025-05-20 9.69 9.69 9.57 9.69 0.0M
2025-05-19 9.90 9.90 9.69 9.69 0.0M
2025-05-16 9.15 9.15 8.52 9.15 0.0M
2025-05-15 9.48 9.48 9.38 9.38 0.0M
2025-05-14 9.43 9.43 8.53 9.38 0.0M
2025-05-13 8.51 9.43 8.51 9.43 0.0M
2025-05-12 8.83 9.44 8.83 9.44 0.0M
2025-05-09 8.82 9.02 8.82 8.83 0.0M
2025-05-08 9.78 9.78 8.81 9.78 0.0M
2025-05-07 9.87 9.87 9.78 9.78 0.0M
2025-05-06 9.48 9.48 9.40 9.40 0.0M
2025-05-05 9.80 9.80 8.24 9.32 0.0M
2025-05-02 8.85 9.39 8.85 9.15 0.0M
2025-04-30 9.42 9.42 8.80 8.80 0.0M
2025-04-29 10.00 10.00 9.10 9.46 0.0M
2025-04-28 10.00 10.00 9.05 10.00 0.0M
2025-04-25 10.00 10.00 9.15 10.00 0.0M
2025-04-24 10.00 10.00 9.00 10.00 0.0M
2025-04-23 10.00 10.00 10.00 10.00 0.0M
2025-04-22 10.00 10.00 10.00 10.00 0.0M
2025-04-21 9.83 10.20 9.83 10.00 0.0M
2025-04-17 8.94 9.83 8.94 9.83 0.0M
2025-04-16 9.93 9.93 8.94 8.94 0.0M
2025-04-15 9.94 9.94 9.93 9.93 0.0M
2025-04-11 9.95 9.95 9.95 9.95 0.0M
2025-04-08 10.10 10.10 10.00 10.00 0.0M
2025-04-07 9.80 9.85 9.80 9.85 0.0M
2025-04-04 9.89 9.90 9.89 9.89 0.0M
2025-04-03 9.01 10.00 9.01 9.90 0.0M
2025-04-02 9.02 9.02 8.35 9.01 0.0M
2025-04-01 9.02 9.02 9.02 9.02 0.0M
2025-03-28 8.97 8.97 8.97 8.97 0.0M
2025-03-27 9.01 9.01 8.97 8.97 0.0M
2025-03-26 10.00 10.00 9.00 9.01 0.0M
2025-03-25 9.50 10.10 9.50 10.00 0.0M
2025-03-24 10.97 10.97 9.50 9.50 0.0M
2025-03-21 9.38 9.50 9.38 9.45 0.0M
2025-03-20 9.34 9.34 9.34 9.34 0.0M
2025-03-19 10.80 10.80 9.33 9.33 0.0M
2025-03-18 10.40 10.40 9.01 9.01 0.0M
2025-03-17 10.49 11.20 10.40 10.40 0.0M
2025-03-13 10.79 10.79 10.68 10.68 0.0M
2025-03-12 10.99 10.99 10.80 10.80 0.0M
2025-03-11 11.18 11.18 10.99 10.99 0.0M
2025-03-10 9.63 9.67 8.25 9.35 0.0M
2025-03-07 9.64 9.67 8.15 9.67 0.0M
2025-03-06 9.00 9.00 8.05 8.06 0.0M
2025-03-05 9.10 9.10 9.00 9.00 0.0M
2025-03-04 9.06 9.06 9.06 9.06 0.0M
2025-03-03 9.95 9.95 9.06 9.06 0.0M
2025-02-28 10.03 10.03 8.05 9.95 0.0M
2025-02-27 10.00 10.51 10.00 10.00 0.0M
2025-02-25 11.10 11.10 10.51 10.51 0.0M
2025-02-24 10.51 10.51 10.51 10.51 0.0M
2025-02-21 10.26 10.51 10.26 10.51 0.0M
2025-02-20 11.53 11.53 10.01 11.01 0.0M
2025-02-19 10.00 11.90 10.00 11.59 0.0M
2025-02-18 8.50 10.00 8.50 10.00 0.0M
2025-02-17 11.13 11.13 10.00 10.00 0.0M
2025-02-14 10.20 11.60 10.20 11.13 0.0M
2025-02-13 10.00 12.28 10.00 11.78 0.0M
2025-02-12 10.89 10.89 10.73 10.73 0.0M
2025-02-11 10.03 11.00 10.03 10.90 0.0M
2025-02-10 11.70 11.70 11.65 11.65 0.0M
2025-02-07 11.90 11.90 10.55 11.75 0.0M
2025-02-06 10.01 12.00 10.01 11.90 0.0M
2025-02-05 10.01 10.01 10.01 10.01 0.0M
2025-02-04 10.01 10.01 10.01 10.01 0.0M
2025-02-03 11.33 11.33 9.45 10.01 0.0M
2025-02-01 10.30 10.30 10.30 10.30 0.0M
2025-01-31 10.00 10.30 10.00 10.30 0.0M
2025-01-30 10.56 10.56 10.56 10.56 0.0M
2025-01-29 9.78 9.78 9.78 9.78 0.0M
2025-01-28 10.46 10.46 9.42 9.42 0.0M
2025-01-27 10.51 10.51 10.46 10.46 0.0M
2025-01-24 10.89 10.89 10.56 10.56 0.0M
2025-01-23 10.80 10.89 10.80 10.81 0.0M
2025-01-22 10.94 10.94 10.89 10.89 0.0M
2025-01-21 10.89 10.94 10.89 10.94 0.0M
2025-01-20 9.95 10.89 9.95 10.89 0.0M
2025-01-17 10.01 10.01 9.95 9.95 0.0M
2025-01-16 10.51 10.51 10.01 10.01 0.0M
2025-01-15 10.45 10.45 10.40 10.40 0.0M
2025-01-14 10.35 10.35 9.42 9.70 0.0M
2025-01-13 10.61 10.61 10.38 10.38 0.0M
2025-01-10 11.54 11.54 10.55 10.66 0.0M
2025-01-09 10.71 11.79 10.40 11.66 0.0M
2025-01-08 10.99 10.99 10.70 10.72 0.0M
2025-01-07 10.85 11.49 10.20 10.99 0.0M
2025-01-06 11.43 11.85 10.47 10.76 0.0M
2025-01-03 11.03 11.70 10.70 11.39 0.0M
2025-01-02 11.72 12.30 10.80 11.07 0.0M
2025-01-01 12.50 12.50 11.27 11.43 0.0M