Hemisphere Properties India Ltd

HEML
🏛️ 印度 →
168.33
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
2021-12-31 125.50 130.50 125.00 127.80 0.6M
2021-12-30 125.85 126.70 124.00 124.50 0.4M
2021-12-29 126.80 128.20 125.55 125.85 0.4M
2021-12-28 125.90 127.85 125.70 126.40 0.4M
2021-12-27 124.40 126.80 123.00 125.15 0.4M
2021-12-24 129.40 129.70 122.20 123.95 0.6M
2021-12-23 127.00 131.20 127.00 128.50 0.5M
2021-12-22 126.40 128.00 123.95 125.95 0.4M
2021-12-21 124.95 129.00 124.00 125.50 0.4M
2021-12-20 127.80 127.80 122.65 123.70 0.7M
2021-12-17 132.00 132.45 127.25 128.00 0.6M
2021-12-16 134.60 134.95 131.65 132.55 0.3M
2021-12-15 134.05 135.55 133.50 133.65 0.3M
2021-12-14 134.85 136.05 133.50 134.15 0.3M
2021-12-13 138.00 139.55 135.20 135.60 0.5M
2021-12-10 136.00 139.75 135.05 137.35 0.6M
2021-12-09 134.60 137.40 133.15 135.75 0.7M
2021-12-08 134.80 135.70 133.40 133.90 0.4M
2021-12-07 132.95 134.60 132.10 133.10 0.4M
2021-12-06 133.10 134.50 131.35 131.75 0.4M
2021-12-03 132.60 134.75 132.30 132.60 0.3M
2021-12-02 133.00 134.15 130.65 132.60 0.4M
2021-12-01 132.00 134.30 131.45 133.60 0.3M
2021-11-30 131.00 134.75 130.50 130.85 0.5M
2021-11-29 135.00 135.05 130.10 130.35 0.6M
2021-11-26 139.00 139.40 133.55 134.35 0.6M
2021-11-25 136.95 141.85 136.70 140.15 1.0M
2021-11-24 135.00 140.90 135.00 136.70 0.7M
2021-11-23 132.45 136.80 131.85 134.55 0.5M
2021-11-22 139.15 139.90 130.40 133.10 0.8M
2021-11-18 138.30 140.70 135.80 139.15 0.8M
2021-11-17 140.00 143.25 136.90 138.55 0.7M
2021-11-16 141.95 145.35 139.65 140.30 1.0M
2021-11-15 147.40 148.00 141.00 141.90 0.7M
2021-11-12 151.35 152.30 146.25 147.20 0.8M
2021-11-11 154.50 154.90 149.00 150.70 1.6M
2021-11-10 150.00 156.30 149.70 153.90 3.0M
2021-11-09 145.00 155.70 144.15 152.25 4.8M
2021-11-08 145.00 147.50 143.00 144.60 1.2M
2021-11-04 139.50 145.90 139.00 143.90 1.2M
2021-11-03 135.70 142.15 134.65 138.15 1.2M
2021-11-02 137.00 139.40 134.00 134.95 0.9M
2021-11-01 135.85 138.20 135.10 136.35 0.5M
2021-10-29 135.40 137.95 132.50 134.50 0.6M
2021-10-28 138.65 139.40 134.55 135.60 0.7M
2021-10-27 139.40 141.65 138.00 138.25 0.7M
2021-10-26 137.00 140.00 136.95 138.95 0.7M
2021-10-25 141.70 142.30 136.00 136.95 0.6M
2021-10-22 144.25 146.45 139.40 141.00 0.8M
2021-10-21 146.50 149.00 142.80 144.25 1.1M
2021-10-20 144.40 149.90 140.70 145.60 2.3M
2021-10-19 140.00 151.95 139.15 144.55 6.2M
2021-10-18 141.80 142.80 138.55 139.05 1.0M
2021-10-14 141.00 144.00 140.00 140.85 1.0M
2021-10-13 139.35 144.80 139.10 140.45 1.5M
2021-10-12 139.15 142.10 138.25 138.95 0.6M
2021-10-11 140.00 141.50 138.60 139.15 0.6M
2021-10-08 143.00 143.00 139.05 139.50 0.5M
2021-10-07 137.95 144.75 137.90 141.70 1.4M
2021-10-06 140.50 141.00 136.55 137.00 0.6M
2021-10-05 141.00 141.70 139.00 139.65 0.6M
2021-10-04 140.10 143.40 140.10 141.40 0.6M
2021-10-01 141.00 142.55 138.60 139.25 0.7M
2021-09-30 139.85 144.95 139.85 142.50 0.9M
2021-09-29 139.40 142.65 138.50 139.85 0.7M
2021-09-28 142.80 145.00 138.35 140.75 1.2M
2021-09-27 143.90 147.40 140.50 142.10 1.2M
2021-09-24 150.45 152.70 140.60 142.65 3.0M
2021-09-23 139.00 150.95 138.65 148.65 7.8M
2021-09-22 132.75 142.15 132.60 137.60 2.3M
2021-09-21 131.00 135.40 130.00 132.05 0.6M
2021-09-20 132.80 135.55 130.70 131.50 0.5M
2021-09-17 137.20 138.80 132.20 134.20 0.7M
2021-09-16 142.00 142.80 136.60 136.85 1.1M
2021-09-15 140.80 145.90 140.50 141.70 1.9M
2021-09-14 132.95 142.50 132.40 139.70 2.8M
2021-09-13 132.30 134.80 131.10 132.10 0.4M
2021-09-09 132.70 134.50 131.10 131.45 0.3M
2021-09-08 132.90 134.90 131.65 132.60 0.3M
2021-09-07 135.90 136.45 132.00 132.45 0.6M
2021-09-06 136.60 139.45 134.95 135.60 0.7M
2021-09-03 135.90 139.90 135.10 135.75 0.8M
2021-09-02 136.55 138.90 134.10 135.30 0.8M
2021-09-01 135.70 141.00 133.30 136.85 1.8M
2021-08-31 125.95 136.00 124.45 133.95 1.5M
2021-08-30 126.25 128.30 123.80 125.00 0.7M
2021-08-27 125.05 128.35 124.85 125.80 0.3M
2021-08-26 128.90 128.90 125.10 125.60 0.4M
2021-08-25 128.10 131.50 127.90 128.30 0.4M
2021-08-24 123.60 128.45 122.70 127.90 0.5M
2021-08-23 128.50 130.00 121.05 122.80 0.5M
2021-08-20 131.20 132.75 125.05 127.40 0.5M
2021-08-18 133.95 134.75 132.15 132.70 0.3M
2021-08-17 135.50 138.75 132.50 133.40 0.6M
2021-08-16 135.00 139.00 134.60 135.85 0.6M
2021-08-13 138.10 139.45 134.00 135.00 0.4M
2021-08-12 135.00 141.85 135.00 138.50 0.8M
2021-08-11 136.90 137.50 128.90 134.25 1.1M
2021-08-10 140.00 141.40 134.25 136.70 1.0M
2021-08-09 144.50 145.05 139.50 140.25 0.4M
2021-08-06 144.00 147.90 142.50 143.90 1.2M
2021-08-05 141.50 142.50 138.00 139.45 0.6M
2021-08-04 144.35 145.50 139.50 140.90 0.8M
2021-08-03 146.00 148.65 143.05 143.45 0.9M
2021-08-02 143.65 148.80 142.50 145.50 1.7M
2021-07-30 144.40 145.65 142.00 142.50 0.7M
2021-07-29 143.25 146.90 142.25 144.60 1.0M
2021-07-28 143.35 145.00 140.10 143.45 0.8M
2021-07-27 145.15 148.25 142.20 142.55 0.9M
2021-07-26 147.00 149.70 143.70 144.15 0.8M
2021-07-23 149.70 151.50 146.10 146.85 0.9M
2021-07-22 150.50 154.20 148.20 148.75 0.9M
2021-07-20 155.55 156.15 146.90 148.95 1.3M
2021-07-19 151.50 161.00 150.25 155.25 3.0M
2021-07-16 154.00 155.00 151.00 152.60 0.8M
2021-07-15 156.00 156.00 149.15 153.25 1.3M
2021-07-14 149.75 155.85 148.55 150.45 1.0M
2021-07-13 154.05 154.80 147.45 149.25 1.1M
2021-07-12 148.05 158.00 147.75 152.65 2.4M
2021-07-09 146.95 149.70 145.60 147.20 0.6M
2021-07-08 150.50 154.70 146.10 147.55 1.1M
2021-07-07 151.00 155.00 149.00 151.10 2.1M
2021-07-06 140.25 154.20 140.25 150.10 4.5M
2021-07-05 139.50 141.75 138.75 140.20 0.6M
2021-07-02 141.60 142.95 139.55 140.15 0.4M
2021-07-01 138.80 144.90 137.05 140.95 0.8M
2021-06-30 140.80 141.45 137.55 137.95 0.4M
2021-06-29 140.00 142.00 139.50 139.95 0.3M
2021-06-28 143.05 143.50 138.75 139.15 0.5M
2021-06-25 141.25 144.50 141.25 142.55 0.3M
2021-06-24 143.90 145.00 140.00 140.55 0.3M
2021-06-23 146.80 147.10 143.00 143.25 0.4M
2021-06-22 146.00 151.80 145.65 146.05 0.9M
2021-06-21 138.50 147.70 136.65 144.70 0.9M
2021-06-18 142.45 144.90 137.00 139.90 0.8M
2021-06-17 143.50 149.50 140.85 141.85 0.9M
2021-06-16 150.00 153.20 146.70 147.70 0.6M
2021-06-15 152.00 154.70 149.50 150.25 1.1M
2021-06-14 156.50 156.50 147.85 153.25 0.9M
2021-06-11 159.80 162.90 155.70 156.50 0.9M
2021-06-10 155.20 161.65 155.10 158.75 1.7M
2021-06-09 157.00 164.25 152.00 153.90 2.2M
2021-06-08 165.00 167.20 154.15 155.60 3.3M
2021-06-07 152.00 161.80 151.00 161.80 6.0M
2021-06-04 143.75 147.10 142.30 147.10 2.6M
2021-06-03 136.90 140.10 133.65 140.10 3.2M
2021-06-02 134.80 137.00 132.40 133.45 1.3M
2021-06-01 138.00 138.00 133.10 134.20 0.5M
2021-05-31 135.00 139.00 133.60 137.00 1.1M
2021-05-28 136.00 137.00 131.25 132.40 1.2M
2021-05-27 141.55 145.40 135.20 135.60 1.9M
2021-05-26 140.00 143.50 139.00 142.30 0.6M
2021-05-25 141.00 144.35 138.10 139.00 0.8M
2021-05-24 147.15 147.15 138.55 140.45 3.1M
2021-05-21 134.00 140.15 134.00 140.15 1.2M
2021-05-20 132.00 135.40 131.05 133.50 0.5M
2021-05-19 132.90 133.80 131.65 131.85 0.3M
2021-05-18 134.00 136.50 131.50 132.30 0.5M
2021-05-17 131.50 133.95 130.50 132.40 0.3M
2021-05-14 136.80 136.80 127.80 130.75 0.6M
2021-05-12 133.00 138.90 132.50 134.50 0.9M
2021-05-11 131.60 136.90 131.00 132.35 0.6M
2021-05-10 135.05 135.80 132.00 132.35 0.5M
2021-05-07 132.90 138.70 131.40 134.10 1.4M
2021-05-06 132.25 134.70 131.00 132.10 0.3M
2021-05-05 132.00 136.35 130.30 132.25 0.4M
2021-05-04 131.00 136.45 130.20 131.00 0.5M
2021-05-03 129.00 133.75 129.00 130.25 0.4M
2021-04-30 133.00 134.65 131.00 131.45 0.5M
2021-04-29 138.30 138.80 132.00 134.35 0.3M
2021-04-28 143.80 144.05 136.05 137.40 0.5M
2021-04-27 141.50 145.25 138.05 142.90 1.0M
2021-04-26 134.80 138.35 134.00 138.35 0.6M
2021-04-23 137.00 138.90 131.00 131.80 0.3M
2021-04-22 126.50 134.45 124.00 134.45 0.5M
2021-04-20 127.60 132.00 125.05 128.05 0.3M
2021-04-19 130.00 130.00 126.30 126.75 0.4M
2021-04-16 134.05 137.05 131.50 132.90 0.2M
2021-04-15 139.00 139.00 131.10 134.05 0.3M
2021-04-13 135.00 139.00 132.00 136.80 0.2M
2021-04-12 139.00 140.80 136.20 136.30 0.4M
2021-04-09 147.00 147.00 141.00 143.35 0.3M
2021-04-08 146.25 153.90 143.40 145.85 0.3M
2021-04-07 156.95 157.60 148.75 148.75 0.6M
2021-04-06 157.80 159.05 152.65 156.55 0.8M
2021-04-05 145.80 151.50 143.00 151.50 0.8M
2021-04-01 140.00 144.30 138.50 144.30 0.5M
2021-03-31 138.90 142.70 135.35 137.45 0.3M
2021-03-30 141.90 143.90 132.00 138.20 0.7M
2021-03-26 140.00 142.40 138.00 138.40 0.3M
2021-03-25 143.20 143.20 135.35 136.45 0.7M
2021-03-24 149.35 152.00 142.15 142.45 0.6M
2021-03-23 154.00 154.05 148.80 149.60 0.4M
2021-03-22 153.00 153.85 146.50 148.60 0.3M
2021-03-19 149.35 155.00 143.85 152.25 0.8M
2021-03-18 159.80 164.00 150.00 151.35 0.4M
2021-03-17 166.00 166.00 156.95 157.20 0.4M
2021-03-16 169.00 170.40 163.65 165.20 0.3M
2021-03-15 163.95 170.40 158.00 167.65 0.7M
2021-03-12 156.80 163.25 154.00 163.25 0.5M
2021-03-10 164.00 164.90 154.50 155.50 0.4M
2021-03-09 168.20 168.25 158.45 160.65 0.6M
2021-03-08 164.65 169.00 164.25 166.75 0.3M
2021-03-05 166.00 169.00 160.60 163.25 0.4M
2021-03-04 170.00 171.00 166.00 168.25 1.4M
2021-03-03 172.20 174.90 170.00 171.30 0.4M
2021-03-02 174.95 176.40 170.00 171.25 0.4M
2021-03-01 182.00 183.00 172.00 173.05 0.8M
2021-02-26 172.40 180.00 170.05 175.10 0.4M
2021-02-25 180.00 182.70 175.00 175.60 1.3M
2021-02-24 182.30 183.90 177.65 178.95 0.3M
2021-02-23 178.90 183.25 175.00 176.60 0.4M
2021-02-22 181.50 188.00 171.00 176.30 1.1M
2021-02-19 182.00 191.80 177.65 179.20 0.8M
2021-02-18 170.45 188.35 170.45 187.00 1.5M
2021-02-17 181.00 182.55 179.40 179.40 0.4M
2021-02-16 194.00 195.70 188.80 188.80 1.6M
2021-02-15 201.80 201.80 184.00 198.70 3.0M
2021-02-12 191.40 192.20 189.00 192.20 0.8M
2021-02-11 175.00 183.05 175.00 183.05 1.3M
2021-02-10 168.00 174.45 157.85 174.35 3.2M
2021-02-09 166.15 166.15 166.15 166.15 0.2M
2021-02-08 158.25 158.25 158.25 158.25 0.3M
2021-02-05 146.50 150.75 144.00 150.75 1.4M
2021-02-04 139.00 143.60 136.00 143.60 0.4M
2021-02-03 142.00 142.00 135.10 136.80 0.7M
2021-02-02 144.70 149.00 140.40 141.35 1.0M
2021-02-01 141.10 151.00 139.65 147.15 4.4M
2021-01-29 133.00 143.50 133.00 139.65 4.6M
2021-01-28 127.50 134.25 127.10 131.60 2.0M
2021-01-27 137.40 137.40 129.50 130.95 1.7M
2021-01-25 139.85 142.40 133.25 136.55 2.4M
2021-01-22 144.20 149.20 133.45 137.60 4.6M
2021-01-21 145.00 152.45 140.10 143.05 6.0M
2021-01-20 147.00 149.00 141.50 143.10 3.0M
2021-01-19 145.50 152.10 142.75 144.65 7.3M
2021-01-18 132.00 143.45 127.60 141.40 10.8M
2021-01-15 128.50 132.40 124.10 130.45 5.2M
2021-01-14 130.10 137.30 127.05 128.35 4.8M
2021-01-13 130.40 141.20 125.05 134.40 14.2M
2021-01-12 117.95 131.55 115.20 131.10 9.3M
2021-01-11 117.20 124.45 108.65 119.60 12.2M
2021-01-08 98.65 113.25 96.50 112.60 20.9M
2021-01-07 91.80 97.00 89.20 94.40 10.3M
2021-01-06 92.40 92.85 88.40 89.95 2.9M
2021-01-05 88.50 97.00 88.00 91.60 4.3M
2021-01-04 92.70 93.55 88.30 89.05 3.6M
2021-01-01 95.95 96.00 90.25 91.80 4.4M