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
2021-12-31 67.50 72.65 61.60 65.95 0.0M
2021-12-30 50.10 61.65 49.10 61.05 0.0M
2021-12-29 54.95 54.95 50.50 51.40 0.0M
2021-12-28 50.95 52.80 49.70 50.40 0.0M
2021-12-27 50.00 52.50 49.20 50.95 0.0M
2021-12-24 54.95 54.95 45.05 50.65 0.0M
2021-12-23 53.20 57.00 47.25 49.80 0.0M
2021-12-22 47.00 51.90 47.00 51.90 0.0M
2021-12-21 50.00 50.00 43.25 43.25 0.0M
2021-12-20 45.00 49.80 45.00 45.20 0.0M
2021-12-17 50.00 50.00 46.20 46.25 0.0M
2021-12-16 46.60 49.95 46.60 47.85 0.0M
2021-12-15 46.00 49.00 45.05 46.95 0.0M
2021-12-14 50.00 50.45 47.65 50.45 0.0M
2021-12-13 44.25 51.90 44.25 50.00 0.0M
2021-12-10 48.40 49.95 46.40 48.50 0.0M
2021-12-09 45.10 48.45 45.05 45.10 0.0M
2021-12-08 47.40 47.80 44.70 45.10 0.0M
2021-12-07 46.50 47.50 41.20 47.40 0.0M
2021-12-06 43.90 46.70 43.90 44.10 0.0M
2021-12-03 49.60 49.60 42.50 44.80 0.0M
2021-12-02 46.60 50.40 41.20 46.15 0.0M
2021-12-01 40.00 45.50 39.60 42.00 0.0M
2021-11-30 46.90 46.90 40.75 43.50 0.0M
2021-11-29 41.10 41.10 41.00 41.05 0.0M
2021-11-26 42.50 47.00 42.50 45.00 0.0M
2021-11-25 43.00 46.00 43.00 46.00 0.0M
2021-11-24 43.00 43.00 43.00 43.00 0.0M
2021-11-23 41.05 43.00 41.05 43.00 0.0M
2021-11-22 41.00 48.00 41.00 42.45 0.0M
2021-11-18 44.00 44.00 42.10 43.75 0.0M
2021-11-17 44.90 44.90 43.00 43.95 0.0M
2021-11-16 48.00 48.00 43.10 45.00 0.0M
2021-11-15 48.80 48.80 42.05 45.00 0.0M
2021-11-12 44.40 48.50 44.20 45.70 0.0M
2021-11-11 48.00 48.70 46.15 47.65 0.0M
2021-11-10 40.00 48.80 40.00 47.20 0.0M
2021-11-09 42.35 47.10 42.35 44.60 0.0M
2021-11-08 47.40 47.40 43.00 45.00 0.0M
2021-11-03 47.40 47.40 44.20 46.80 0.0M
2021-11-02 42.25 47.70 42.25 47.40 0.0M
2021-11-01 44.05 44.75 42.00 44.75 0.0M
2021-10-29 43.00 47.95 41.00 46.00 0.0M
2021-10-28 48.80 48.80 44.15 47.00 0.0M
2021-10-27 46.00 48.75 46.00 47.50 0.0M
2021-10-26 43.25 46.65 41.25 43.75 0.0M
2021-10-25 42.65 47.00 42.05 47.00 0.0M
2021-10-22 47.00 48.00 45.00 46.35 0.0M
2021-10-21 44.85 47.40 44.05 44.15 0.0M
2021-10-20 46.45 48.50 41.35 46.85 0.0M
2021-10-19 47.90 51.90 47.10 48.55 0.0M
2021-10-18 44.80 46.00 42.00 45.00 0.0M
2021-10-14 42.30 46.00 42.30 43.50 0.0M
2021-10-13 47.80 47.80 43.15 43.60 0.0M
2021-10-12 42.50 45.00 42.00 44.30 0.0M
2021-10-11 41.70 42.35 38.20 42.35 0.0M
2021-10-08 40.10 41.40 40.10 41.40 0.0M
2021-10-07 41.65 41.70 40.05 41.40 0.0M
2021-10-06 41.65 41.70 40.00 40.05 0.0M
2021-10-05 41.65 41.65 39.00 41.00 0.0M
2021-10-04 41.65 41.65 38.05 40.85 0.0M
2021-10-01 41.95 41.95 38.80 41.65 0.0M
2021-09-30 42.50 42.50 40.05 40.80 0.0M
2021-09-29 41.65 42.50 40.10 42.50 0.0M
2021-09-28 41.70 41.70 40.00 40.95 0.0M
2021-09-27 41.70 41.70 39.40 39.75 0.0M
2021-09-24 40.95 40.95 38.70 38.70 0.0M
2021-09-23 40.00 41.00 38.50 38.50 0.0M
2021-09-22 41.35 41.35 37.30 40.40 0.0M
2021-09-21 41.95 41.95 40.10 41.20 0.0M
2021-09-20 41.95 41.95 40.00 40.05 0.0M
2021-09-17 39.65 40.05 39.65 40.00 0.0M
2021-09-16 40.00 40.15 40.00 40.15 0.0M
2021-09-15 41.45 41.45 40.00 40.00 0.0M
2021-09-14 42.00 42.00 40.00 41.70 0.0M
2021-09-13 40.00 41.95 40.00 40.00 0.0M
2021-09-09 41.80 41.80 40.00 40.00 0.0M
2021-09-08 40.25 41.75 40.25 40.25 0.0M
2021-09-07 40.05 41.50 40.00 41.50 0.0M
2021-09-06 40.25 40.25 40.00 40.00 0.0M
2021-09-03 41.00 41.00 40.00 40.00 0.0M
2021-09-02 39.10 41.45 39.10 40.15 0.0M
2021-09-01 41.60 41.60 38.70 41.45 0.0M
2021-08-31 42.50 42.50 39.00 39.50 0.0M
2021-08-30 42.65 42.65 38.30 39.55 0.0M
2021-08-27 40.20 41.80 40.00 41.80 0.0M
2021-08-26 41.45 43.00 40.00 42.50 0.0M
2021-08-25 37.40 43.40 37.40 40.95 0.0M
2021-08-24 36.15 42.80 36.15 40.00 0.0M
2021-08-23 39.20 40.00 39.15 40.00 0.0M
2021-08-20 43.50 43.50 40.00 40.00 0.0M
2021-08-18 43.00 44.30 40.50 43.30 0.0M
2021-08-17 40.10 40.30 40.10 40.30 0.0M
2021-08-16 41.45 44.80 39.05 42.00 0.0M
2021-08-13 39.00 42.00 39.00 40.80 0.0M
2021-08-12 40.95 40.95 40.95 40.95 0.0M
2021-08-11 42.10 42.10 38.05 40.95 0.0M
2021-08-10 40.00 44.20 39.20 39.70 0.0M
2021-08-09 41.70 42.20 40.50 40.50 0.0M
2021-08-06 46.05 46.05 40.00 40.35 0.0M
2021-08-05 40.35 42.00 40.30 41.95 0.0M
2021-08-04 40.00 42.40 40.00 42.40 0.0M
2021-08-03 45.10 45.10 40.85 41.55 0.0M
2021-08-02 43.00 43.00 40.05 43.00 0.0M
2021-07-30 45.25 45.25 41.05 41.05 0.0M
2021-07-29 43.65 43.65 40.00 43.20 0.0M
2021-07-28 39.05 41.95 39.05 41.60 0.0M
2021-07-27 39.00 41.95 39.00 40.00 0.0M
2021-07-26 43.00 43.05 39.05 40.05 0.0M
2021-07-23 42.20 42.20 39.15 41.00 0.0M
2021-07-22 40.00 41.95 40.00 40.20 0.0M
2021-07-20 39.20 42.00 39.00 40.00 0.0M
2021-07-19 40.80 42.00 38.50 40.00 0.0M
2021-07-16 40.00 40.00 39.90 40.00 0.0M
2021-07-15 38.60 42.55 38.60 40.00 0.0M
2021-07-14 41.50 41.50 39.55 40.55 0.0M
2021-07-13 41.80 41.80 40.15 41.50 0.0M
2021-07-12 42.35 42.40 40.50 42.00 0.0M
2021-07-09 40.95 40.95 38.00 40.40 0.0M
2021-07-08 40.50 40.50 38.00 39.05 0.0M
2021-07-07 41.20 41.20 37.80 38.65 0.0M
2021-07-06 42.75 42.75 38.80 39.45 0.0M
2021-07-05 37.00 40.80 37.00 40.75 0.0M
2021-07-02 42.50 42.50 38.55 38.90 0.0M
2021-07-01 44.75 44.75 40.55 40.55 0.0M
2021-06-30 40.90 42.65 38.95 42.65 0.0M
2021-06-29 40.95 40.95 40.75 40.95 0.0M
2021-06-28 37.50 39.00 37.25 39.00 0.0M
2021-06-25 37.00 37.15 37.00 37.15 0.0M
2021-06-24 39.45 39.45 37.95 37.95 0.0M
2021-06-23 41.00 41.00 37.25 37.60 0.0M
2021-06-22 39.00 39.10 39.00 39.10 0.0M
2021-06-21 39.00 39.00 37.05 37.25 0.0M
2021-06-18 39.05 39.05 38.50 39.00 0.0M
2021-06-17 40.40 40.40 36.65 40.15 0.0M
2021-06-16 36.65 40.15 36.65 38.50 0.0M
2021-06-15 35.50 38.30 35.50 38.30 0.0M
2021-06-14 36.45 36.50 36.45 36.50 0.0M
2021-06-11 35.15 38.55 35.15 38.35 0.0M
2021-06-10 37.95 38.40 36.10 36.90 0.0M
2021-06-09 37.95 37.95 37.95 37.95 0.0M
2021-06-08 38.40 38.60 35.00 36.25 0.0M
2021-06-07 36.80 36.80 36.80 36.80 0.0M
2021-06-04 37.30 37.30 35.05 35.05 0.0M
2021-06-03 37.40 37.45 35.15 35.55 0.0M
2021-06-02 37.75 37.80 35.05 35.70 0.0M
2021-06-01 35.65 36.00 33.50 36.00 0.0M
2021-05-31 32.55 35.70 32.55 34.30 0.0M
2021-05-28 34.95 35.00 34.00 34.00 0.0M
2021-05-27 36.35 36.35 35.00 35.00 0.0M
2021-05-26 34.55 34.65 33.05 34.65 0.0M
2021-05-25 33.00 33.45 32.00 33.00 0.0M
2021-05-24 31.85 31.90 31.85 31.90 0.0M
2021-05-21 32.95 32.95 32.95 32.95 0.0M
2021-05-20 33.00 34.60 31.65 34.60 0.0M
2021-05-19 32.80 35.00 32.80 33.00 0.0M
2021-05-18 32.00 34.50 32.00 34.50 0.0M
2021-05-17 34.60 34.65 33.00 33.00 0.0M
2021-05-14 33.00 33.00 33.00 33.00 0.0M
2021-05-12 34.75 34.75 31.50 34.70 0.0M
2021-05-11 33.50 33.50 31.85 33.10 0.0M
2021-05-10 33.65 33.65 33.50 33.50 0.0M
2021-05-07 30.00 32.10 30.00 32.05 0.0M
2021-05-06 30.60 30.60 30.60 30.60 0.0M
2021-05-04 31.00 32.00 31.00 31.95 0.0M
2021-05-03 31.80 31.80 31.80 31.80 0.0M
2021-04-30 31.75 31.75 30.30 30.30 0.0M
2021-04-29 30.25 30.25 30.25 30.25 0.0M
2021-04-27 27.55 28.85 27.55 28.85 0.0M
2021-04-22 27.50 27.50 27.50 27.50 0.0M
2021-04-16 29.00 29.00 28.05 28.05 0.0M
2021-04-15 29.45 30.00 29.45 29.45 0.0M
2021-04-09 31.00 31.00 31.00 31.00 0.0M
2021-04-08 31.70 31.70 31.00 31.00 0.0M
2021-04-06 29.90 30.50 29.90 30.50 0.0M
2021-04-05 29.55 29.55 29.50 29.50 0.0M
2021-03-31 31.00 31.00 31.00 31.00 0.0M
2021-03-30 31.75 31.75 29.25 30.00 0.0M
2021-03-25 32.00 32.00 30.40 30.40 0.0M
2021-03-24 31.95 31.95 31.95 31.95 0.0M
2021-03-23 30.00 31.00 28.90 30.95 0.0M
2021-03-22 28.80 30.10 28.50 30.00 0.0M
2021-03-19 30.05 30.15 28.65 28.70 0.0M
2021-03-18 30.00 30.95 28.60 28.75 0.0M
2021-03-17 30.35 31.60 29.80 30.10 0.0M
2021-03-16 31.80 31.80 30.35 30.35 0.0M
2021-03-15 30.30 32.50 30.30 30.30 0.0M
2021-03-12 30.95 34.10 30.95 31.05 0.0M
2021-03-10 30.10 32.55 30.10 32.55 0.0M
2021-03-09 31.15 31.15 31.15 31.15 0.0M
2021-03-08 31.25 31.25 31.25 31.25 0.0M
2021-03-04 32.50 32.50 31.15 31.20 0.0M
2021-03-03 32.50 32.50 31.45 32.50 0.0M
2021-03-02 32.75 33.15 32.75 32.90 0.0M
2021-03-01 30.10 31.60 29.85 31.60 0.0M
2021-02-26 30.10 30.10 30.10 30.10 0.0M
2021-02-25 30.65 30.65 30.65 30.65 0.0M
2021-02-24 30.15 30.15 30.15 30.15 0.0M
2021-02-23 33.25 33.25 31.10 31.30 0.0M
2021-02-22 31.80 31.80 31.80 31.80 0.0M
2021-02-19 30.10 30.30 30.10 30.30 0.0M
2021-02-18 30.50 30.55 30.50 30.55 0.0M
2021-02-17 30.15 30.50 30.15 30.50 0.0M
2021-02-16 30.15 30.30 30.15 30.30 0.0M
2021-02-15 30.15 31.50 30.10 31.50 0.0M
2021-02-12 30.00 31.60 30.00 30.00 0.0M
2021-02-11 29.85 30.10 29.85 30.10 0.0M
2021-02-10 30.05 30.05 29.85 29.85 0.0M
2021-02-09 30.55 30.55 29.90 30.05 0.0M
2021-02-08 33.00 33.45 30.55 30.55 0.0M
2021-02-03 34.65 34.65 31.40 31.90 0.0M
2021-02-02 29.95 33.05 29.95 33.05 0.0M
2021-01-29 29.70 31.50 29.70 31.50 0.0M
2021-01-28 29.80 30.00 29.80 30.00 0.0M
2021-01-25 30.00 30.00 30.00 30.00 0.0M
2021-01-22 30.30 30.30 30.30 30.30 0.0M
2021-01-21 30.10 33.00 30.00 31.05 0.0M
2021-01-20 32.50 34.00 31.55 31.55 0.0M
2021-01-19 32.50 32.50 32.50 32.50 0.0M
2021-01-15 34.10 34.10 33.90 33.90 0.0M
2021-01-13 33.80 33.95 31.20 32.50 0.0M
2021-01-12 34.35 34.35 32.80 32.80 0.0M
2021-01-11 31.80 34.35 31.50 34.35 0.0M
2021-01-08 34.00 34.00 32.40 32.80 0.0M
2021-01-07 32.00 34.00 32.00 34.00 0.0M
2021-01-05 31.50 32.80 31.50 32.50 0.0M
2021-01-04 30.25 33.25 30.25 31.25 0.0M
2021-01-01 31.70 31.75 31.70 31.70 0.0M