HMT Ltd

HMTL
🏛️ 印度 →
59.17
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 58.23 60.00 58.20 59.17 0.0M
2025-09-26 59.20 60.20 58.15 58.23 0.0M
2025-09-25 63.00 63.00 59.94 60.41 0.0M
2025-09-24 63.05 63.50 61.10 61.51 0.0M
2025-09-23 64.00 65.00 63.01 63.43 0.0M
2025-09-22 63.00 65.99 63.00 64.09 0.0M
2025-09-19 64.18 66.00 64.00 65.08 0.0M
2025-09-18 63.65 65.00 62.52 64.18 0.0M
2025-09-17 67.25 67.49 65.07 65.21 0.0M
2025-09-16 69.36 69.36 67.00 68.50 0.1M
2025-09-15 66.00 66.06 66.00 66.06 0.0M
2025-09-12 62.92 62.92 62.92 62.92 0.0M
2025-09-11 58.00 59.93 57.75 59.93 0.0M
2025-09-10 58.00 58.00 55.75 57.08 0.0M
2025-09-09 57.00 58.00 55.15 56.51 0.0M
2025-09-08 56.50 57.50 56.00 57.00 0.0M
2025-09-05 56.00 57.50 56.00 57.18 0.0M
2025-09-04 58.00 58.00 56.00 56.80 0.0M
2025-09-03 57.00 57.50 55.50 56.55 0.0M
2025-09-02 58.00 58.00 55.58 55.93 0.0M
2025-09-01 55.00 58.00 55.00 56.15 0.0M
2025-08-29 55.50 56.99 55.01 56.18 0.0M
2025-08-28 54.55 56.99 54.55 56.38 0.0M
2025-08-26 56.84 57.14 55.60 55.79 0.0M
2025-08-25 55.00 57.00 55.00 56.84 0.0M
2025-08-22 56.50 57.80 55.90 56.20 0.0M
2025-08-21 58.00 58.00 56.50 56.86 0.0M
2025-08-20 56.55 58.00 56.00 57.02 0.0M
2025-08-19 56.00 57.00 55.50 56.55 0.0M
2025-08-18 56.60 57.49 55.01 56.45 0.0M
2025-08-14 56.71 56.75 55.00 56.04 0.0M
2025-08-13 55.47 57.00 54.90 56.71 0.0M
2025-08-12 54.00 57.00 53.00 55.47 0.0M
2025-08-11 54.99 56.75 54.10 54.98 0.0M
2025-08-08 55.00 56.00 53.00 54.99 0.0M
2025-08-07 57.00 57.50 54.00 55.37 0.0M
2025-08-06 57.44 58.00 55.21 55.80 0.0M
2025-08-05 57.50 57.88 56.00 57.44 0.0M
2025-08-04 59.00 59.00 57.20 57.89 0.0M
2025-08-01 58.01 58.75 57.00 57.41 0.0M
2025-07-31 57.60 60.00 56.50 58.75 0.0M
2025-07-30 58.88 59.80 57.11 57.56 0.0M
2025-07-29 56.00 58.90 56.00 58.37 0.0M
2025-07-28 60.50 60.50 57.09 57.47 0.0M
2025-07-25 62.00 62.70 59.71 60.10 0.0M
2025-07-24 64.00 64.00 61.00 61.96 0.0M
2025-07-23 63.00 63.00 61.20 62.70 0.0M
2025-07-22 63.00 63.00 61.25 62.94 0.0M
2025-07-21 64.50 64.50 61.52 62.02 0.0M
2025-07-18 65.00 65.00 63.00 63.45 0.0M
2025-07-17 64.50 64.70 63.25 63.50 0.0M
2025-07-16 64.60 65.50 63.21 63.79 0.0M
2025-07-15 64.82 65.00 63.80 64.60 0.0M
2025-07-14 63.55 64.96 63.05 63.55 0.0M
2025-07-11 65.44 65.44 64.00 64.20 0.0M
2025-07-10 65.95 65.95 64.10 64.56 0.0M
2025-07-09 66.00 66.00 64.05 65.39 0.0M
2025-07-08 65.69 66.00 64.50 65.35 0.0M
2025-07-07 67.45 67.45 64.00 65.69 0.0M
2025-07-04 64.00 65.69 63.10 64.32 0.0M
2025-07-03 65.90 65.90 63.00 64.68 0.0M
2025-07-02 65.00 66.00 64.00 64.70 0.0M
2025-07-01 67.00 67.00 64.50 65.16 0.0M
2025-06-30 67.88 67.88 65.00 65.39 0.0M
2025-06-27 65.35 68.60 65.35 66.55 0.0M
2025-06-26 65.01 66.97 64.90 65.35 0.0M
2025-06-25 64.00 66.00 64.00 65.01 0.0M
2025-06-24 65.83 67.00 64.30 64.61 0.0M
2025-06-23 64.30 67.00 64.30 65.83 0.0M
2025-06-20 66.90 68.50 64.00 66.33 0.0M
2025-06-19 71.99 71.99 66.25 66.93 0.0M
2025-06-18 71.80 72.19 69.00 69.62 0.0M
2025-06-17 68.00 69.89 68.00 69.89 0.0M
2025-06-16 67.99 67.99 65.50 66.57 0.0M
2025-06-13 66.00 67.57 64.33 66.83 0.0M
2025-06-12 69.94 69.94 66.60 67.72 0.0M
2025-06-11 67.50 69.99 67.00 69.33 0.0M
2025-06-10 66.50 67.98 64.50 66.72 0.0M
2025-06-09 68.00 69.99 66.16 67.34 0.0M
2025-06-06 73.01 75.49 68.30 69.08 0.1M
2025-06-05 68.50 71.90 68.50 71.90 0.1M
2025-06-04 67.80 68.48 67.00 68.48 0.1M
2025-06-03 64.90 65.22 62.55 65.22 0.0M
2025-06-02 59.70 62.12 56.21 62.12 0.0M
2025-05-30 58.40 59.17 57.49 59.17 0.0M
2025-05-29 54.00 56.36 53.70 56.36 0.0M
2025-05-28 53.30 53.80 52.01 53.68 0.0M
2025-05-27 52.00 53.26 52.00 53.00 0.0M
2025-05-26 54.00 54.50 52.50 52.75 0.0M
2025-05-23 54.00 54.00 52.15 53.29 0.0M
2025-05-22 54.00 54.00 51.50 53.15 0.0M
2025-05-21 53.00 53.00 51.00 51.80 0.0M
2025-05-20 54.92 54.92 52.00 52.05 0.0M
2025-05-19 54.30 54.30 52.10 53.84 0.0M
2025-05-16 51.49 52.68 49.00 52.68 0.0M
2025-05-15 51.25 51.35 48.10 50.18 0.0M
2025-05-14 50.99 51.47 49.03 50.01 0.0M
2025-05-13 51.50 51.50 49.90 50.09 0.0M
2025-05-12 49.00 49.30 48.01 49.18 0.0M
2025-05-09 45.00 47.90 45.00 47.59 0.0M
2025-05-08 47.35 49.00 46.50 47.26 0.0M
2025-05-07 46.00 48.89 45.32 47.19 0.0M
2025-05-06 50.00 50.05 47.44 47.71 0.0M
2025-05-05 50.82 50.82 49.00 49.94 0.0M
2025-05-02 51.50 51.50 48.00 49.82 0.0M
2025-04-30 51.50 52.00 49.32 49.47 0.0M
2025-04-29 51.00 52.02 50.00 51.92 0.0M
2025-04-28 49.00 51.00 49.00 49.55 0.0M
2025-04-25 51.00 52.09 50.00 50.20 0.0M
2025-04-24 53.00 53.00 51.56 51.95 0.0M
2025-04-23 52.50 52.50 51.00 51.87 0.0M
2025-04-22 51.03 52.50 50.00 51.04 0.0M
2025-04-21 51.00 51.00 49.80 50.03 0.0M
2025-04-17 49.00 52.00 49.00 50.32 0.0M
2025-04-16 49.50 50.20 49.12 49.59 0.0M
2025-04-15 50.00 50.60 49.02 49.60 0.0M
2025-04-11 48.75 49.99 47.56 49.02 0.0M
2025-04-09 48.72 49.00 47.50 47.75 0.0M
2025-04-08 49.45 49.45 47.10 48.72 0.0M
2025-04-07 48.24 49.00 46.70 47.10 0.0M
2025-04-04 49.26 50.00 48.25 49.16 0.0M
2025-04-03 50.21 50.21 48.45 49.26 0.0M
2025-04-02 49.00 50.00 47.50 49.72 0.0M
2025-04-01 47.69 49.00 47.10 47.83 0.0M
2025-03-28 48.99 48.99 47.50 47.69 0.0M
2025-03-27 49.90 49.95 47.38 47.53 0.0M
2025-03-26 50.98 51.25 48.50 49.88 0.0M
2025-03-25 49.00 50.27 48.80 50.14 0.0M
2025-03-24 48.00 49.00 47.27 47.88 0.0M
2025-03-21 48.00 48.85 46.50 47.38 0.0M
2025-03-20 47.69 49.00 46.00 47.52 0.0M
2025-03-19 47.78 48.90 45.50 47.69 0.0M
2025-03-18 50.00 50.00 46.16 47.78 0.0M
2025-03-17 50.99 51.30 48.20 48.59 0.0M
2025-03-13 51.00 52.80 50.40 50.62 0.0M
2025-03-12 54.00 54.00 50.12 52.05 0.0M
2025-03-11 50.00 52.10 49.00 52.00 0.0M
2025-03-10 51.99 54.50 50.10 50.98 0.0M
2025-03-07 51.00 53.53 50.99 51.91 0.0M
2025-03-06 51.90 52.94 49.10 50.99 0.0M
2025-03-05 52.00 52.56 48.10 51.21 0.0M
2025-03-04 49.35 50.49 49.00 50.06 0.0M
2025-03-03 50.50 51.00 48.00 49.35 0.0M
2025-02-28 51.50 51.50 48.30 48.99 0.0M
2025-02-27 52.00 52.50 49.40 50.77 0.0M
2025-02-25 50.00 52.50 50.00 50.41 0.0M
2025-02-24 52.00 52.00 49.25 51.27 0.0M
2025-02-21 52.47 53.25 50.00 51.74 0.0M
2025-02-20 54.00 54.00 51.45 52.47 0.0M
2025-02-19 53.50 53.90 50.01 51.84 0.0M
2025-02-18 55.27 55.27 52.50 52.50 0.0M
2025-02-17 57.50 57.50 54.60 55.27 0.0M
2025-02-14 60.41 60.41 57.38 57.48 0.0M
2025-02-13 59.87 61.40 59.00 60.41 0.0M
2025-02-12 60.65 61.00 57.66 58.70 0.0M
2025-02-11 65.50 65.50 60.17 60.65 0.0M
2025-02-10 66.50 66.50 63.10 63.17 0.0M
2025-02-07 67.92 67.92 65.00 65.17 0.0M
2025-02-06 69.00 69.00 66.75 67.92 0.0M
2025-02-05 65.00 66.93 64.60 66.84 0.0M
2025-02-04 64.24 65.00 62.75 63.75 0.0M
2025-02-03 64.80 64.80 62.30 64.24 0.0M
2025-02-01 65.00 65.00 62.50 63.50 0.0M
2025-01-31 64.00 64.99 62.11 63.45 0.0M
2025-01-30 64.00 65.00 60.99 62.07 0.0M
2025-01-29 64.00 64.99 62.30 63.61 0.0M
2025-01-28 62.08 63.90 61.00 62.83 0.0M
2025-01-27 66.00 66.00 61.75 62.08 0.0M
2025-01-24 66.00 66.00 64.01 64.86 0.0M
2025-01-23 66.00 66.30 64.00 64.49 0.0M
2025-01-22 67.40 67.40 65.00 65.01 0.0M
2025-01-21 67.00 68.80 65.65 66.08 0.0M
2025-01-20 66.50 68.80 66.50 67.67 0.0M
2025-01-17 67.00 67.90 66.25 67.57 0.0M
2025-01-16 68.85 69.48 66.00 67.15 0.0M
2025-01-15 67.75 67.98 65.07 67.47 0.0M
2025-01-14 70.00 70.00 65.48 68.07 0.0M
2025-01-13 74.85 74.85 68.93 68.93 0.0M
2025-01-10 77.99 79.80 72.20 72.56 0.0M
2025-01-09 72.90 76.00 71.02 76.00 0.1M
2025-01-08 71.80 72.39 70.35 72.39 0.0M
2025-01-07 67.50 68.95 65.50 68.95 0.0M
2025-01-06 67.20 70.00 65.25 65.67 0.0M
2025-01-03 64.05 67.25 62.50 67.22 0.0M
2025-01-02 63.25 65.00 62.25 64.05 0.0M
2025-01-01 63.00 64.40 62.08 63.25 0.0M