Hercules Hoists Ltd

HERC
🏛️ 印度 →
170.20
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
09:15 179.95 179.95 179.95 179.95 0.0K
09:20 176.50 180.50 176.50 180.50 0.0K
09:25 176.15 177.50 176.15 177.50 0.0K
09:30 176.05 179.65 176.05 179.65 0.0K
10:00 179.90 179.90 179.90 179.90 0.0K
10:20 178.60 181.00 175.95 175.95 0.3K
10:30 179.15 179.15 179.15 179.15 0.0K
10:35 176.95 176.95 176.75 176.75 0.0K
10:40 177.25 180.35 177.25 178.65 0.8K
10:55 177.60 177.60 177.60 177.60 0.0K
11:00 178.25 178.25 178.25 178.25 0.0K
11:20 176.50 176.50 176.45 176.45 0.1K
11:30 177.25 177.25 176.00 177.00 0.0K
11:35 176.35 176.35 176.35 176.35 0.0K
11:40 177.15 177.15 177.15 177.15 0.0K
12:05 178.30 178.30 178.30 178.30 0.0K
12:15 178.25 178.25 178.25 178.25 0.1K
12:35 175.05 175.05 175.05 175.05 0.2K
12:40 177.05 177.05 177.05 177.05 0.0K
13:05 177.00 177.40 177.00 177.40 0.2K
13:15 177.00 177.00 177.00 177.00 0.0K
13:20 177.80 177.80 177.80 177.80 0.0K
13:50 177.35 177.35 177.00 177.00 0.0K
13:55 178.05 178.30 178.05 178.30 0.0K
14:55 177.60 177.60 177.60 177.60 0.0K
15:15 177.50 177.50 177.50 177.50 0.0K
15:25 178.15 182.00 177.70 177.70 0.4K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 182.00 182.00 168.00 170.20 0.0M
2025-09-25 175.00 182.00 175.00 177.70 0.0M
2025-09-24 180.40 184.15 177.80 178.50 0.0M
2025-09-23 186.00 189.70 180.00 181.25 0.0M
2025-09-22 187.10 193.30 181.60 185.30 0.0M
2025-09-19 190.00 193.85 186.00 188.95 0.0M
2025-09-18 181.00 194.00 181.00 187.20 0.0M
2025-09-17 182.50 197.15 179.90 184.20 0.0M
2025-09-16 174.95 182.90 171.30 179.25 0.0M
2025-09-15 175.90 182.90 170.85 172.60 0.0M
2025-09-12 177.85 177.85 169.05 170.45 0.0M
2025-09-11 173.95 180.00 171.00 175.15 0.0M
2025-09-10 171.00 172.90 166.20 172.75 0.0M
2025-09-09 166.80 170.90 165.00 169.35 0.0M
2025-09-08 166.00 166.00 162.40 166.00 0.0M
2025-09-05 166.00 168.90 162.00 165.20 0.0M
2025-09-04 166.00 166.00 162.00 165.00 0.0M
2025-09-03 167.90 167.90 163.00 164.70 0.0M
2025-09-02 163.95 164.80 160.00 163.55 0.0M
2025-09-01 160.00 165.80 158.55 160.35 0.0M
2025-08-29 160.00 160.00 156.60 159.30 0.0M
2025-08-28 156.60 161.00 156.50 158.75 0.0M
2025-08-26 160.00 164.90 157.25 159.80 0.0M
2025-08-25 164.00 166.40 160.00 162.55 0.0M
2025-08-22 164.50 165.65 161.25 164.15 0.0M
2025-08-21 164.40 165.70 160.00 163.70 0.0M
2025-08-20 160.00 165.00 158.10 163.35 0.0M
2025-08-19 159.00 163.90 158.20 161.80 0.0M
2025-08-18 162.00 175.00 162.00 163.00 0.0M
2025-08-14 164.20 172.30 162.00 170.25 0.0M
2025-08-13 159.30 164.95 157.10 164.20 0.0M
2025-08-12 160.25 160.40 156.00 157.60 0.0M
2025-08-11 169.50 170.00 160.20 162.55 0.0M
2025-08-08 165.00 168.70 162.00 168.60 0.0M
2025-08-07 168.15 171.95 164.00 165.45 0.0M
2025-08-06 168.90 170.00 165.10 168.15 0.0M
2025-08-05 169.00 169.00 164.00 168.00 0.0M
2025-08-04 177.90 177.90 169.10 169.50 0.0M
2025-08-01 179.00 180.00 175.00 177.95 0.0M
2025-07-31 175.15 179.95 175.15 179.95 0.0M
2025-07-30 182.90 182.90 175.05 180.00 0.0M
2025-07-29 184.00 184.00 177.55 179.25 0.0M
2025-07-28 183.90 183.90 180.00 182.15 0.0M
2025-07-25 189.05 190.00 182.05 185.20 0.0M
2025-07-24 187.10 191.40 187.00 189.05 0.0M
2025-07-23 191.00 193.00 186.10 189.00 0.0M
2025-07-22 195.95 197.40 190.00 192.80 0.0M
2025-07-21 199.00 199.00 192.50 195.95 0.0M
2025-07-18 201.50 201.50 192.50 195.25 0.0M
2025-07-17 200.00 201.50 196.05 200.00 0.0M
2025-07-16 200.25 202.95 198.10 199.20 0.0M
2025-07-15 200.00 204.00 196.50 200.25 0.0M
2025-07-14 198.00 202.00 194.00 196.30 0.0M
2025-07-11 203.80 203.80 198.50 199.90 0.0M
2025-07-10 201.00 204.00 196.00 201.65 0.0M
2025-07-09 200.10 204.00 199.00 201.55 0.0M
2025-07-08 205.50 205.50 196.05 202.10 0.0M
2025-07-07 206.90 206.90 200.20 205.95 0.0M
2025-07-04 206.00 208.90 203.00 204.95 0.0M
2025-07-03 203.80 206.00 199.00 204.85 0.0M
2025-07-02 203.90 203.90 198.60 199.60 0.0M
2025-07-01 199.25 206.00 198.00 198.55 0.0M
2025-06-30 193.85 198.00 192.00 197.30 0.0M
2025-06-27 182.00 193.00 182.00 190.40 0.0M
2025-06-26 189.00 190.00 182.50 185.00 0.0M
2025-06-25 190.00 190.00 185.50 186.00 0.0M
2025-06-24 192.45 194.80 185.50 188.20 0.0M
2025-06-23 178.00 189.40 175.45 187.35 0.0M
2025-06-20 184.00 190.80 175.00 184.65 0.0M
2025-06-19 189.90 193.00 180.00 181.75 0.0M
2025-06-18 194.00 194.00 185.10 188.00 0.0M
2025-06-17 199.90 205.00 190.25 192.50 0.0M
2025-06-16 204.40 206.50 196.35 198.05 0.0M
2025-06-13 195.00 206.95 190.00 206.50 0.0M
2025-06-12 206.85 206.85 195.00 197.40 0.0M
2025-06-11 202.55 213.75 202.55 207.40 0.0M
2025-06-10 218.80 238.45 205.00 207.45 0.0M
2025-06-09 204.90 219.20 200.35 216.80 0.0M
2025-06-06 190.00 204.90 188.30 199.30 0.1M
2025-06-05 184.00 186.30 177.15 186.30 0.0M
2025-06-04 171.90 177.45 170.20 177.45 0.0M
2025-06-03 163.95 170.80 162.10 169.00 0.0M
2025-06-02 160.10 166.25 160.10 162.70 0.0M
2025-05-30 164.60 167.25 162.20 165.70 0.0M
2025-05-29 165.45 165.45 159.35 163.75 0.0M
2025-05-28 163.95 168.95 163.10 163.65 0.0M
2025-05-27 171.75 171.75 168.70 170.20 0.0M
2025-05-26 161.10 173.70 161.10 171.80 0.0M
2025-05-23 162.00 170.00 162.00 166.05 0.0M
2025-05-22 166.30 167.60 159.95 164.00 0.0M
2025-05-21 162.65 169.90 160.00 167.25 0.0M
2025-05-20 167.15 168.20 161.50 163.75 0.0M
2025-05-19 171.35 172.00 163.65 169.50 0.0M
2025-05-16 163.85 166.30 162.05 164.30 0.0M
2025-05-15 169.50 169.50 162.15 163.95 0.0M
2025-05-14 166.80 167.60 159.15 162.50 0.0M
2025-05-13 158.50 160.25 157.15 159.75 0.0M
2025-05-12 156.00 157.15 155.50 156.40 0.0M
2025-05-09 148.85 153.45 148.15 149.70 0.0M
2025-05-08 153.00 156.30 152.00 152.00 0.0M
2025-05-07 152.90 154.55 150.15 152.45 0.0M
2025-05-06 162.40 162.40 152.00 156.05 0.0M
2025-05-05 147.55 155.15 147.20 155.15 0.0M
2025-05-02 146.60 154.00 146.60 147.80 0.0M
2025-04-30 151.10 155.50 151.10 151.50 0.0M
2025-04-29 157.25 158.90 155.30 155.45 0.0M
2025-04-28 155.15 157.90 155.00 156.35 0.0M
2025-04-25 158.15 160.25 154.15 155.95 0.0M
2025-04-24 163.45 168.80 160.00 161.30 0.0M
2025-04-23 168.00 169.05 160.00 163.10 0.0M
2025-04-22 168.05 168.80 166.20 167.45 0.0M
2025-04-21 178.00 178.00 162.00 167.70 0.0M
2025-04-17 167.05 171.40 163.10 170.45 0.0M
2025-04-16 162.15 169.40 162.15 167.30 0.0M
2025-04-15 154.00 161.50 154.00 161.50 0.0M
2025-04-11 155.50 157.70 151.00 153.85 0.0M
2025-04-09 157.00 158.15 150.25 150.25 0.0M
2025-04-08 160.00 169.15 157.75 158.15 0.0M
2025-04-07 166.05 166.05 166.05 166.05 0.0M
2025-04-04 174.75 174.75 165.10 174.75 0.0M
2025-04-03 151.40 166.45 151.40 166.45 0.0M
2025-04-02 151.60 158.55 149.95 158.55 0.0M
2025-04-01 141.25 152.00 140.40 151.00 0.0M
2025-03-28 145.60 149.65 142.35 144.95 0.0M
2025-03-27 146.15 148.35 142.75 143.80 0.0M
2025-03-26 153.65 154.20 145.00 146.15 0.0M
2025-03-25 154.65 157.85 150.80 151.45 0.0M
2025-03-24 158.00 160.15 151.45 154.65 0.0M
2025-03-21 153.10 156.90 148.35 155.90 0.0M
2025-03-20 147.00 149.75 146.15 149.45 0.0M
2025-03-19 142.65 142.65 138.10 142.65 0.0M
2025-03-18 130.00 135.90 129.70 135.90 0.0M
2025-03-17 142.00 142.35 126.00 129.45 0.0M
2025-03-13 141.05 143.25 137.50 139.65 0.0M
2025-03-12 142.00 145.40 136.70 136.95 0.0M
2025-03-11 158.15 161.00 140.55 141.50 0.0M
2025-03-10 162.50 168.00 155.20 156.15 0.0M
2025-03-07 163.00 169.95 162.00 165.70 0.0M
2025-03-06 170.95 172.00 163.85 164.80 0.0M
2025-03-05 150.30 165.65 150.30 162.60 0.0M
2025-03-04 152.80 159.50 147.75 157.00 0.0M
2025-03-03 162.80 163.00 148.65 151.80 0.0M
2025-02-28 156.05 168.75 156.05 159.80 0.0M
2025-02-27 173.10 173.10 159.00 160.15 0.0M
2025-02-25 168.00 174.80 168.00 169.50 0.0M
2025-02-24 165.05 176.15 165.05 165.85 0.0M
2025-02-21 174.25 177.80 166.65 173.75 0.0M
2025-02-20 163.00 170.90 158.50 170.00 0.0M
2025-02-19 159.60 163.50 157.00 162.80 0.0M
2025-02-18 159.30 162.50 154.50 158.50 0.0M
2025-02-17 160.00 164.95 158.95 162.15 0.0M
2025-02-14 172.60 172.60 167.30 167.30 0.0M
2025-02-13 177.10 183.00 175.00 176.10 0.0M
2025-02-12 183.00 183.00 177.10 177.10 0.0M
2025-02-11 190.00 193.00 186.00 186.40 0.0M
2025-02-10 205.00 205.00 191.20 194.85 0.0M
2025-02-07 196.00 203.00 193.40 201.25 0.0M
2025-02-06 201.00 202.50 193.10 200.00 0.0M
2025-02-05 200.00 203.75 194.00 199.60 0.0M
2025-02-04 197.00 200.00 195.00 197.00 0.0M
2025-02-03 188.50 197.50 188.50 196.00 0.0M
2025-02-01 202.60 205.00 195.00 198.25 0.0M
2025-01-31 199.90 204.90 199.90 202.60 0.0M
2025-01-30 194.95 198.90 194.95 198.80 0.0M
2025-01-29 185.80 190.90 185.80 189.95 0.0M
2025-01-28 188.00 188.00 181.60 181.85 0.0M
2025-01-27 195.00 195.00 189.95 190.05 0.0M
2025-01-24 202.50 202.95 196.00 199.90 0.0M
2025-01-23 195.85 204.20 195.00 202.50 0.0M
2025-01-22 202.00 202.00 191.05 195.85 0.0M
2025-01-21 196.55 202.00 196.55 199.80 0.0M
2025-01-20 198.55 205.00 198.55 199.70 0.0M
2025-01-17 198.75 207.50 198.75 200.00 0.0M
2025-01-16 202.00 205.45 197.00 199.85 0.0M
2025-01-15 204.00 204.00 198.05 198.55 0.0M
2025-01-14 195.35 205.10 195.35 200.00 0.0M
2025-01-13 213.00 213.00 199.30 199.30 0.0M
2025-01-10 216.90 216.90 207.60 209.75 0.0M
2025-01-09 218.10 218.90 212.50 214.40 0.0M
2025-01-08 217.50 222.00 217.05 219.00 0.0M
2025-01-07 217.10 222.50 210.05 222.30 0.0M
2025-01-06 229.65 229.65 219.00 219.90 0.0M
2025-01-03 227.10 234.00 220.10 229.65 0.0M
2025-01-02 216.20 227.10 216.20 225.95 0.0M
2025-01-01 220.00 220.00 215.00 217.85 0.0M