HT Media

HTML
🏛️ india →
27.02
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 21.70 22.20 21.70 21.95 0.2M
2022-12-29 21.40 22.10 21.15 21.60 0.1M
2022-12-28 21.45 21.75 21.10 21.45 0.1M
2022-12-27 21.20 21.55 21.05 21.25 0.1M
2022-12-26 20.15 21.20 20.15 21.00 0.2M
2022-12-23 20.70 21.00 19.30 20.25 0.6M
2022-12-22 22.60 22.75 20.85 21.00 0.6M
2022-12-21 23.10 23.80 22.10 22.35 0.5M
2022-12-20 23.60 23.75 22.80 23.05 0.3M
2022-12-19 22.90 24.20 22.40 23.45 0.8M
2022-12-16 22.80 23.65 22.30 22.75 0.4M
2022-12-15 23.95 24.00 22.60 22.70 0.7M
2022-12-14 21.75 24.45 21.75 23.55 2.4M
2022-12-13 21.90 22.40 21.65 21.80 0.3M
2022-12-12 21.65 22.30 21.50 21.80 0.2M
2022-12-09 22.30 22.55 21.50 21.70 0.5M
2022-12-08 22.85 22.90 21.85 22.15 0.4M
2022-12-07 22.80 23.70 22.60 22.70 0.7M
2022-12-06 22.85 22.95 22.20 22.65 0.6M
2022-12-05 21.45 22.85 21.45 22.30 0.8M
2022-12-02 21.45 22.45 20.90 21.20 0.7M
2022-12-01 21.25 22.40 20.90 21.70 1.0M
2022-11-30 20.15 21.95 20.15 21.05 1.0M
2022-11-29 20.25 20.40 19.65 20.00 0.4M
2022-11-28 19.90 20.60 19.80 20.20 0.3M
2022-11-25 19.65 20.30 19.55 19.95 0.3M
2022-11-24 20.00 20.00 19.50 19.55 0.3M
2022-11-23 19.95 20.05 19.50 19.90 0.3M
2022-11-22 19.55 19.80 19.40 19.45 0.1M
2022-11-21 19.50 19.90 19.10 19.40 0.2M
2022-11-18 19.85 19.85 19.45 19.60 0.3M
2022-11-17 19.65 20.05 19.40 19.75 0.2M
2022-11-16 20.05 20.20 19.60 19.65 0.2M
2022-11-15 20.15 20.25 19.90 20.00 0.1M
2022-11-14 20.00 20.40 19.90 20.00 0.2M
2022-11-11 20.30 20.35 19.85 20.00 0.4M
2022-11-10 19.90 20.15 19.55 19.85 0.4M
2022-11-09 21.30 21.35 19.70 19.80 1.2M
2022-11-07 22.95 23.15 21.15 21.30 1.1M
2022-11-04 22.70 23.60 22.25 22.80 0.6M
2022-11-03 21.80 22.70 21.80 22.60 0.3M
2022-11-02 22.05 22.15 21.95 22.05 0.1M
2022-11-01 21.90 22.20 21.80 22.05 0.1M
2022-10-31 22.40 22.40 21.60 21.70 0.2M
2022-10-28 22.75 22.75 21.85 22.10 0.2M
2022-10-27 22.05 22.70 21.90 22.45 0.3M
2022-10-25 22.15 22.50 21.10 21.80 0.2M
2022-10-24 22.05 22.25 21.85 21.95 0.1M
2022-10-21 22.65 23.05 21.50 21.75 0.2M
2022-10-20 21.80 22.90 21.60 22.40 0.4M
2022-10-19 21.75 22.20 21.50 21.90 0.2M
2022-10-18 21.90 21.90 21.35 21.60 0.1M
2022-10-17 21.55 21.80 21.05 21.70 0.1M
2022-10-14 21.90 22.50 21.50 21.60 0.2M
2022-10-13 21.95 22.05 21.30 21.45 0.1M
2022-10-12 22.10 22.30 21.55 21.95 0.1M
2022-10-11 22.90 23.00 21.80 22.05 0.1M
2022-10-10 22.50 23.65 22.40 22.75 0.3M
2022-10-07 22.75 23.40 22.25 23.00 0.4M
2022-10-06 21.35 23.00 21.35 22.55 0.8M
2022-10-04 21.05 21.65 21.00 21.15 0.2M
2022-10-03 21.30 21.45 20.80 20.90 0.2M
2022-09-30 21.00 21.90 20.65 21.25 0.2M
2022-09-29 21.20 21.25 20.60 20.75 0.2M
2022-09-28 20.80 21.50 20.60 20.75 0.2M
2022-09-27 21.25 21.80 21.00 21.10 0.2M
2022-09-26 21.80 21.80 20.25 20.95 0.4M
2022-09-23 22.60 22.60 21.60 21.70 0.3M
2022-09-22 22.15 22.70 22.15 22.45 0.2M
2022-09-21 22.90 23.30 22.25 22.35 0.4M
2022-09-20 22.75 23.60 22.75 22.80 0.4M
2022-09-19 22.90 23.10 22.40 22.55 0.3M
2022-09-16 24.00 24.10 22.55 22.90 0.7M
2022-09-15 24.95 25.50 23.20 23.90 1.2M
2022-09-14 23.30 25.20 22.95 24.55 1.9M
2022-09-13 23.25 24.45 23.10 23.60 1.0M
2022-09-12 23.00 23.60 22.85 23.00 0.5M
2022-09-09 23.40 23.60 22.60 22.80 0.4M
2022-09-08 24.25 24.40 22.90 23.15 0.7M
2022-09-07 23.85 24.80 23.60 24.10 1.5M
2022-09-06 21.80 24.60 21.25 24.10 3.8M
2022-09-05 21.25 22.00 21.10 21.60 1.1M
2022-09-02 21.20 21.40 20.85 21.10 0.7M
2022-09-01 20.30 21.75 20.30 20.80 1.0M
2022-08-30 20.40 20.75 20.25 20.35 0.5M
2022-08-29 20.50 20.70 19.85 20.30 0.5M
2022-08-26 21.35 21.40 20.75 20.85 0.8M
2022-08-25 21.30 21.80 21.10 21.20 1.1M
2022-08-24 21.50 21.60 21.05 21.15 0.4M
2022-08-23 20.90 21.10 20.70 20.85 0.2M
2022-08-22 21.40 21.60 20.55 20.90 0.7M
2022-08-19 20.10 22.35 20.10 21.25 2.0M
2022-08-18 20.40 20.40 19.90 20.15 0.4M
2022-08-17 20.00 20.65 19.90 20.20 0.4M
2022-08-16 20.30 20.30 19.85 20.00 0.3M
2022-08-12 20.20 20.55 20.00 20.05 0.2M
2022-08-11 20.40 20.40 19.65 20.05 0.6M
2022-08-10 20.00 20.55 19.00 19.95 0.5M
2022-08-08 20.50 20.95 19.70 20.00 0.8M
2022-08-05 21.65 22.25 20.25 20.60 0.8M
2022-08-04 21.55 22.00 20.85 21.40 0.3M
2022-08-03 21.95 22.30 21.25 21.40 0.4M
2022-08-02 21.35 22.00 21.15 21.80 0.3M
2022-08-01 20.75 21.95 20.65 21.20 0.4M
2022-07-29 20.80 20.80 20.30 20.55 0.2M
2022-07-28 20.40 21.25 20.25 20.55 0.2M
2022-07-27 20.30 20.50 19.60 20.20 0.2M
2022-07-26 20.80 20.90 19.95 20.05 0.2M
2022-07-25 20.95 21.65 20.30 20.85 0.3M
2022-07-22 21.50 21.60 20.80 20.90 0.3M
2022-07-21 20.75 21.75 20.70 21.30 0.5M
2022-07-20 19.95 20.90 19.75 20.65 0.6M
2022-07-19 19.85 20.10 19.45 19.75 0.4M
2022-07-18 19.60 19.85 19.25 19.80 0.2M
2022-07-15 18.95 19.60 18.85 19.45 0.4M
2022-07-14 18.95 19.10 18.75 18.85 0.2M
2022-07-13 18.75 19.25 18.70 18.90 0.3M
2022-07-12 18.55 18.90 18.55 18.60 0.5M
2022-07-11 19.00 19.10 18.55 18.65 0.5M
2022-07-08 19.25 19.25 18.90 19.00 0.4M
2022-07-07 19.20 19.40 18.90 19.00 0.3M
2022-07-06 19.40 19.45 18.95 19.05 0.3M
2022-07-05 19.20 19.55 19.10 19.20 0.2M
2022-07-04 19.50 19.60 18.85 19.10 0.3M
2022-07-01 19.40 19.40 18.80 19.25 0.3M
2022-06-30 19.60 20.20 19.15 19.20 0.4M
2022-06-29 19.60 20.60 19.30 19.75 0.4M
2022-06-28 19.90 19.95 19.50 19.60 0.3M
2022-06-27 20.30 20.75 19.70 19.80 0.3M
2022-06-24 19.60 20.20 19.50 19.95 0.4M
2022-06-23 19.25 19.95 19.10 19.30 0.4M
2022-06-22 20.00 20.10 19.00 19.25 0.3M
2022-06-21 19.00 20.40 19.00 19.80 0.3M
2022-06-20 20.00 20.40 18.45 18.90 0.2M
2022-06-17 20.80 20.80 19.50 20.20 0.2M
2022-06-16 21.50 21.95 20.50 20.60 0.2M
2022-06-15 21.40 21.60 20.55 21.15 0.3M
2022-06-14 21.45 22.35 21.10 21.15 0.2M
2022-06-13 22.50 22.50 21.25 21.45 0.3M
2022-06-10 22.50 23.00 22.50 22.70 0.2M
2022-06-09 22.95 23.40 22.10 22.85 0.4M
2022-06-08 22.60 23.70 22.55 23.00 0.5M
2022-06-07 23.90 24.20 22.50 22.80 0.6M
2022-06-06 24.50 24.85 24.05 24.10 0.2M
2022-06-03 25.00 25.35 24.60 24.70 0.4M
2022-06-02 25.10 25.35 24.65 24.75 0.4M
2022-06-01 25.30 25.80 24.65 25.05 0.5M
2022-05-31 24.85 26.00 24.65 25.00 0.3M
2022-05-30 25.40 25.45 24.65 24.70 0.4M
2022-05-27 24.90 25.55 24.80 25.35 0.2M
2022-05-26 25.00 25.30 23.30 24.55 0.4M
2022-05-25 26.35 26.60 24.15 24.55 0.3M
2022-05-24 26.40 27.25 25.90 26.05 0.2M
2022-05-23 27.00 27.30 26.05 26.55 0.3M
2022-05-20 26.60 27.50 26.30 26.70 0.2M
2022-05-19 26.60 27.05 25.55 25.90 0.3M
2022-05-18 27.00 28.80 26.75 27.00 0.5M
2022-05-17 25.75 27.65 25.50 26.65 0.4M
2022-05-16 25.10 26.00 24.90 25.45 0.2M
2022-05-13 25.25 26.30 25.05 25.20 0.3M
2022-05-12 25.25 25.35 24.50 24.85 0.3M
2022-05-11 26.75 26.90 24.70 25.55 0.5M
2022-05-10 27.10 27.60 25.60 26.40 0.2M
2022-05-09 27.50 27.80 26.60 27.25 0.5M
2022-05-06 28.10 28.20 26.55 27.65 0.5M
2022-05-05 28.80 29.55 28.20 28.35 0.3M
2022-05-04 29.85 30.35 28.05 28.95 0.5M
2022-05-02 30.05 30.45 29.55 29.75 0.4M
2022-04-29 31.50 31.80 30.35 30.60 0.4M
2022-04-28 32.15 32.15 31.00 31.15 0.4M
2022-04-27 31.05 32.00 30.95 31.70 0.4M
2022-04-26 31.60 32.20 31.40 31.70 0.4M
2022-04-25 31.40 32.35 30.15 30.95 0.6M
2022-04-22 32.10 33.25 31.50 31.80 0.8M
2022-04-21 31.80 32.50 31.80 32.10 0.4M
2022-04-20 32.30 32.60 31.00 31.45 0.6M
2022-04-19 33.00 33.30 31.70 32.20 0.6M
2022-04-18 32.00 32.75 31.95 32.45 0.5M
2022-04-13 32.70 33.20 32.05 32.35 0.7M
2022-04-12 33.45 33.45 32.25 32.45 1.2M
2022-04-11 34.05 34.50 33.00 33.45 0.9M
2022-04-08 34.45 34.55 33.90 34.00 0.8M
2022-04-07 35.35 35.50 33.80 34.05 1.3M
2022-04-06 34.20 36.45 34.05 35.15 3.1M
2022-04-05 35.55 35.55 34.15 34.35 1.0M
2022-04-04 34.80 35.75 34.30 35.00 1.4M
2022-04-01 33.25 34.40 33.05 33.85 0.8M
2022-03-31 35.55 36.30 32.75 33.25 1.6M
2022-03-30 33.30 36.15 33.10 35.15 3.1M
2022-03-29 33.40 33.80 32.25 32.80 0.6M
2022-03-28 34.55 34.75 33.00 33.15 0.9M
2022-03-25 33.35 35.00 33.15 34.25 2.0M
2022-03-24 31.30 34.00 31.20 33.00 1.9M
2022-03-23 31.85 32.30 31.10 31.20 0.4M
2022-03-22 31.75 32.95 30.90 31.55 0.8M
2022-03-21 32.25 32.75 31.60 31.70 0.5M
2022-03-17 33.50 33.50 31.95 32.15 0.5M
2022-03-16 33.05 33.85 32.55 32.95 0.5M
2022-03-15 32.15 34.20 31.75 32.70 1.6M
2022-03-14 32.80 32.80 31.80 32.15 0.6M
2022-03-11 31.50 32.85 31.35 32.40 0.8M
2022-03-10 31.95 33.10 31.40 31.70 0.7M
2022-03-09 30.40 31.85 30.25 31.40 0.7M
2022-03-08 29.75 30.45 29.35 30.05 0.5M
2022-03-07 29.50 30.65 28.80 29.50 0.5M
2022-03-04 30.25 30.90 29.80 30.00 0.4M
2022-03-03 31.50 31.50 30.25 30.55 0.4M
2022-03-02 30.55 31.45 30.20 30.60 0.5M
2022-02-28 29.50 31.20 29.00 30.75 1.0M
2022-02-25 29.25 30.50 29.25 30.00 0.8M
2022-02-24 29.30 31.00 27.55 27.90 1.7M
2022-02-23 32.20 32.90 30.60 31.05 1.0M
2022-02-22 30.15 33.20 29.10 31.70 2.3M
2022-02-21 32.80 32.85 30.75 31.00 1.2M
2022-02-18 34.85 35.25 32.50 32.85 1.7M
2022-02-17 36.15 36.40 34.10 34.65 0.9M
2022-02-16 37.25 37.75 35.25 35.80 1.5M
2022-02-15 36.45 37.15 34.80 36.75 2.0M
2022-02-14 37.00 39.20 35.30 35.80 6.3M
2022-02-11 34.60 38.60 34.25 38.10 8.0M
2022-02-10 35.30 35.90 34.60 34.85 1.2M
2022-02-09 35.40 36.05 34.25 35.00 1.3M
2022-02-08 37.35 37.60 34.05 35.15 2.9M
2022-02-07 36.00 37.50 35.10 37.00 6.1M
2022-02-04 34.70 35.95 34.30 34.75 5.1M
2022-02-03 31.35 35.00 31.10 34.45 8.0M
2022-02-02 31.35 31.90 30.75 31.15 0.9M
2022-02-01 32.45 32.45 30.70 30.95 1.3M
2022-01-31 33.00 33.75 32.05 32.20 4.7M
2022-01-28 29.05 32.95 28.00 32.00 10.3M
2022-01-27 27.35 29.40 27.15 28.65 0.9M
2022-01-25 26.30 27.95 25.60 27.35 0.5M
2022-01-24 28.25 28.50 26.00 26.30 0.7M
2022-01-21 29.25 29.25 28.00 28.35 0.7M
2022-01-20 29.00 29.90 28.90 29.25 0.5M
2022-01-19 28.95 29.55 28.25 28.90 0.6M
2022-01-18 30.75 30.90 28.80 28.95 0.7M
2022-01-17 30.25 31.00 30.05 30.40 1.6M
2022-01-14 29.25 30.75 28.85 29.85 1.2M
2022-01-13 29.30 30.10 28.60 29.15 0.6M
2022-01-12 30.00 30.25 28.85 28.95 0.6M
2022-01-11 29.90 30.80 29.20 29.55 1.7M
2022-01-10 28.90 30.50 28.90 29.75 1.5M
2022-01-07 29.00 30.25 28.50 28.80 1.4M
2022-01-06 28.30 29.20 28.00 28.70 0.6M
2022-01-05 28.00 29.50 27.60 28.35 1.4M
2022-01-04 29.95 30.35 27.40 27.90 2.1M
2022-01-03 27.95 31.00 27.70 29.65 7.8M