Haryana Capfin Ltd

HACA
🏛️ 印度 →
199.55
最后更新: 2025-09-26
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
2025-09-26 197.20 220.00 190.00 199.55 0.0M
2025-09-25 204.00 209.00 190.05 193.35 0.0M
2025-09-24 208.00 208.00 192.00 200.30 0.0M
2025-09-23 190.00 210.10 190.00 198.00 0.0M
2025-09-22 181.10 195.70 181.10 194.80 0.0M
2025-09-19 180.60 189.95 180.60 186.80 0.0M
2025-09-18 170.00 189.95 170.00 187.25 0.0M
2025-09-17 194.00 194.00 182.70 186.00 0.0M
2025-09-16 185.10 185.90 180.05 182.40 0.0M
2025-09-15 191.70 191.70 182.55 185.00 0.0M
2025-09-12 181.10 182.10 179.00 180.05 0.0M
2025-09-11 185.00 193.85 182.00 184.70 0.0M
2025-09-10 190.00 190.00 175.00 187.05 0.0M
2025-09-09 197.70 197.70 185.00 190.00 0.0M
2025-09-08 209.20 209.20 185.00 189.60 0.0M
2025-09-05 190.00 197.00 178.00 189.50 0.0M
2025-09-04 173.00 194.80 173.00 188.40 0.0M
2025-09-03 180.70 186.00 180.70 181.10 0.0M
2025-09-02 184.95 184.95 176.80 180.65 0.0M
2025-09-01 180.00 185.00 176.80 178.45 0.0M
2025-08-29 185.00 185.00 171.80 176.80 0.0M
2025-08-28 187.00 187.00 180.05 185.00 0.0M
2025-08-26 180.25 190.00 180.00 189.00 0.0M
2025-08-25 193.00 193.00 185.50 190.00 0.0M
2025-08-22 191.00 194.85 186.00 186.50 0.0M
2025-08-21 185.00 196.95 185.00 193.10 0.0M
2025-08-20 183.00 194.95 183.00 194.75 0.0M
2025-08-19 180.05 197.65 180.05 183.00 0.0M
2025-08-18 185.00 185.00 175.00 178.25 0.0M
2025-08-14 184.00 187.95 175.00 181.05 0.0M
2025-08-13 204.95 205.00 160.00 182.70 0.0M
2025-08-12 191.00 199.95 190.00 193.25 0.0M
2025-08-11 213.00 213.00 190.00 191.85 0.0M
2025-08-08 224.00 224.00 185.30 213.35 0.0M
2025-08-07 194.50 199.50 192.00 195.40 0.0M
2025-08-06 204.00 204.00 194.50 194.50 0.0M
2025-08-05 195.20 203.00 195.15 196.15 0.0M
2025-08-04 202.90 202.90 193.05 195.15 0.0M
2025-08-01 202.70 202.90 197.00 202.90 0.0M
2025-07-31 200.15 203.00 191.35 203.00 0.0M
2025-07-30 197.10 215.00 197.10 202.00 0.0M
2025-07-29 190.10 202.75 190.05 197.30 0.0M
2025-07-28 197.00 205.00 196.30 204.00 0.0M
2025-07-25 210.00 210.00 200.05 205.30 0.0M
2025-07-24 207.75 211.00 201.05 208.70 0.0M
2025-07-23 207.95 218.45 205.00 207.75 0.0M
2025-07-22 207.80 209.70 200.40 206.00 0.0M
2025-07-21 200.15 206.40 200.15 204.85 0.0M
2025-07-18 214.95 214.95 201.05 204.20 0.0M
2025-07-17 206.70 215.00 205.05 209.85 0.0M
2025-07-16 204.45 205.75 200.00 204.70 0.0M
2025-07-15 198.00 203.95 198.00 203.45 0.0M
2025-07-14 194.00 200.50 194.00 200.50 0.0M
2025-07-11 198.95 198.95 190.00 194.55 0.0M
2025-07-10 195.50 197.80 189.95 192.55 0.0M
2025-07-09 197.00 206.00 197.00 202.80 0.0M
2025-07-08 205.00 205.00 200.00 203.95 0.0M
2025-07-07 208.00 208.00 201.00 205.00 0.0M
2025-07-04 201.00 206.90 200.05 206.80 0.0M
2025-07-03 210.00 214.50 200.25 204.40 0.0M
2025-07-02 202.00 210.00 195.00 206.20 0.0M
2025-07-01 209.60 209.60 203.35 204.00 0.0M
2025-06-30 204.05 212.90 204.00 209.65 0.0M
2025-06-27 207.90 213.95 207.90 210.25 0.0M
2025-06-26 208.95 215.00 201.90 213.05 0.0M
2025-06-25 199.90 213.45 194.50 208.95 0.0M
2025-06-24 191.40 209.90 191.40 199.70 0.0M
2025-06-23 185.60 195.95 185.60 191.55 0.0M
2025-06-20 197.00 204.00 189.00 195.30 0.0M
2025-06-19 201.05 205.90 188.10 196.95 0.0M
2025-06-18 206.00 206.00 198.50 201.05 0.0M
2025-06-17 207.00 214.90 199.95 206.00 0.0M
2025-06-16 195.20 221.75 195.20 208.15 0.0M
2025-06-13 198.00 219.90 198.00 215.90 0.0M
2025-06-12 224.00 232.95 217.00 218.75 0.0M
2025-06-11 201.05 224.00 201.05 216.75 0.0M
2025-06-10 213.00 224.00 210.00 211.75 0.0M
2025-06-09 210.95 224.00 206.00 218.45 0.0M
2025-06-06 195.00 203.70 190.00 203.70 0.0M
2025-06-05 185.80 188.80 183.05 185.20 0.0M
2025-06-04 179.00 186.60 179.00 185.80 0.0M
2025-06-03 186.45 186.45 177.35 179.00 0.0M
2025-06-02 195.85 195.85 185.00 186.40 0.0M
2025-05-30 189.00 193.70 185.05 186.55 0.0M
2025-05-29 195.00 195.00 186.05 189.90 0.0M
2025-05-28 194.95 194.95 185.25 191.55 0.0M
2025-05-27 194.95 200.45 187.25 189.45 0.0M
2025-05-26 187.00 196.65 187.00 195.00 0.0M
2025-05-23 198.80 199.50 190.00 190.00 0.0M
2025-05-22 190.05 193.80 190.00 190.00 0.0M
2025-05-21 194.40 203.35 194.40 200.00 0.0M
2025-05-20 193.15 203.35 193.15 194.40 0.0M
2025-05-19 195.00 203.35 191.10 203.25 0.0M
2025-05-16 196.00 196.00 191.50 195.00 0.0M
2025-05-15 201.65 201.65 195.00 195.00 0.0M
2025-05-14 192.05 192.05 192.05 192.05 0.0M
2025-05-13 184.00 193.20 184.00 192.05 0.0M
2025-05-12 177.30 189.90 177.30 184.00 0.0M
2025-05-09 181.80 182.70 175.55 180.90 0.0M
2025-05-08 195.00 195.00 181.00 182.70 0.0M
2025-05-07 173.85 188.00 173.85 186.10 0.0M
2025-05-06 187.00 188.00 183.00 183.00 0.0M
2025-05-05 190.50 191.50 182.70 188.45 0.0M
2025-05-02 197.80 197.80 190.35 190.50 0.0M
2025-04-30 197.00 197.80 197.00 197.50 0.0M
2025-04-29 199.95 199.95 192.25 198.50 0.0M
2025-04-28 201.95 201.95 200.95 200.95 0.0M
2025-04-25 200.00 200.00 192.30 193.00 0.0M
2025-04-24 200.95 204.65 197.35 202.40 0.0M
2025-04-23 203.00 203.00 194.95 196.00 0.0M
2025-04-22 185.00 194.25 185.00 194.25 0.0M
2025-04-21 181.05 191.00 180.00 185.00 0.0M
2025-04-17 178.40 181.95 178.40 181.95 0.0M
2025-04-16 178.40 181.80 178.40 178.40 0.0M
2025-04-15 178.40 178.40 178.40 178.40 0.0M
2025-04-11 178.40 178.40 178.40 178.40 0.0M
2025-04-09 186.00 186.00 182.00 182.00 0.0M
2025-04-08 184.25 184.25 184.25 184.25 0.0M
2025-04-07 187.60 188.00 187.60 188.00 0.0M
2025-04-04 191.40 191.40 191.00 191.40 0.0M
2025-04-03 186.00 187.65 186.00 187.65 0.0M
2025-04-02 180.20 184.00 180.20 184.00 0.0M
2025-04-01 180.95 181.10 180.95 181.10 0.0M
2025-03-28 180.95 181.00 180.95 180.95 0.0M
2025-03-27 182.00 182.00 180.95 180.95 0.0M
2025-03-26 182.45 182.50 182.00 182.00 0.0M
2025-03-25 178.95 178.95 178.95 178.95 0.0M
2025-03-24 174.00 175.45 174.00 175.45 0.0M
2025-03-21 175.50 175.50 172.05 172.05 0.0M
2025-03-20 172.00 175.50 172.00 175.50 0.0M
2025-03-19 178.00 178.00 172.80 175.00 0.0M
2025-03-18 175.60 175.60 173.00 174.90 0.0M
2025-03-17 179.15 179.15 175.60 175.60 0.0M
2025-03-13 179.15 179.15 179.15 179.15 0.0M
2025-03-12 186.50 186.50 182.80 182.80 0.0M
2025-03-11 181.50 188.80 181.50 186.50 0.0M
2025-03-10 177.80 186.65 177.80 185.10 0.0M
2025-03-07 176.90 177.80 170.00 177.80 0.0M
2025-03-06 167.95 169.35 167.95 169.35 0.0M
2025-03-05 161.40 161.40 146.50 161.30 0.0M
2025-03-04 163.80 163.80 152.30 153.75 0.0M
2025-03-03 157.70 157.70 150.20 156.00 0.0M
2025-02-28 150.00 164.85 149.15 150.20 0.0M
2025-02-27 173.30 173.30 156.80 157.00 0.0M
2025-02-25 174.00 174.00 162.15 165.05 0.0M
2025-02-24 171.00 171.00 166.25 169.75 0.0M
2025-02-21 162.00 162.95 155.45 162.95 0.0M
2025-02-20 147.25 157.00 144.50 155.20 0.0M
2025-02-19 148.60 158.95 148.60 149.55 0.0M
2025-02-18 175.95 175.95 144.70 151.60 0.0M
2025-02-17 181.25 181.25 152.55 160.60 0.0M
2025-02-14 178.90 188.90 160.00 164.85 0.0M
2025-02-13 194.95 198.95 177.15 177.15 0.0M
2025-02-12 191.90 191.90 160.55 190.25 0.0M
2025-02-11 200.00 200.00 171.60 174.75 0.0M
2025-02-10 199.95 200.00 185.05 189.90 0.0M
2025-02-07 215.30 215.30 180.55 190.05 0.0M
2025-02-06 199.95 209.70 186.85 195.80 0.0M
2025-02-05 203.75 203.75 198.30 199.95 0.0M
2025-02-04 203.95 203.95 191.05 194.05 0.0M
2025-02-03 204.90 204.90 188.55 194.35 0.0M
2025-02-01 210.00 210.00 191.50 195.15 0.0M
2025-01-31 208.95 208.95 194.95 200.00 0.0M
2025-01-30 203.00 208.95 196.00 199.35 0.0M
2025-01-29 211.30 219.95 204.85 204.85 0.0M
2025-01-28 225.00 225.00 214.95 215.60 0.0M
2025-01-27 234.75 234.75 214.95 214.95 0.0M
2025-01-24 247.00 247.00 226.25 226.25 0.0M
2025-01-23 241.95 241.95 235.90 238.15 0.0M
2025-01-22 251.00 251.00 232.00 232.20 0.0M
2025-01-21 240.00 258.90 238.25 243.80 0.0M
2025-01-20 250.95 250.95 232.25 249.25 0.0M
2025-01-17 242.85 242.85 221.05 240.95 0.0M
2025-01-16 222.00 231.30 216.00 231.30 0.0M
2025-01-15 227.25 227.25 217.55 220.30 0.0M
2025-01-14 239.20 251.00 227.25 228.95 0.0M
2025-01-13 251.75 257.90 239.20 239.20 0.0M
2025-01-10 264.75 264.75 251.55 251.75 0.0M
2025-01-09 270.65 270.65 264.75 264.75 0.0M
2025-01-08 286.90 286.90 265.00 278.65 0.0M
2025-01-07 285.00 285.05 272.00 273.25 0.0M
2025-01-06 288.00 288.00 270.55 285.05 0.0M
2025-01-03 280.05 299.95 277.05 278.90 0.0M
2025-01-02 321.25 321.25 290.90 291.60 0.0M
2025-01-01 317.15 317.15 294.15 306.20 0.0M