Hindoostan Mills Ltd

HINO
🏛️ 印度 →
172.75
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
2022-12-30 237.15 250.00 230.05 242.60 0.0M
2022-12-29 245.00 245.00 232.00 236.90 0.0M
2022-12-28 245.85 245.85 245.80 245.80 0.0M
2022-12-27 238.05 247.80 238.05 245.50 0.0M
2022-12-26 249.00 255.00 225.05 238.05 0.0M
2022-12-23 231.00 249.40 227.50 230.10 0.0M
2022-12-22 219.00 253.00 219.00 250.00 0.0M
2022-12-21 261.00 261.00 243.00 247.15 0.0M
2022-12-20 254.90 257.50 252.00 252.00 0.0M
2022-12-19 262.00 262.00 247.00 247.85 0.0M
2022-12-16 257.00 257.00 246.00 253.85 0.0M
2022-12-15 246.00 260.80 246.00 255.00 0.0M
2022-12-14 253.05 263.70 250.00 258.75 0.0M
2022-12-13 264.90 264.90 252.70 254.90 0.0M
2022-12-12 250.00 264.40 250.00 260.10 0.0M
2022-12-09 265.00 265.00 248.05 255.00 0.0M
2022-12-08 251.50 268.00 251.50 254.05 0.0M
2022-12-07 260.80 260.80 250.70 251.05 0.0M
2022-12-06 250.05 260.00 250.05 252.05 0.0M
2022-12-05 265.95 265.95 251.00 262.35 0.0M
2022-12-02 235.00 280.00 233.00 260.50 0.0M
2022-12-01 268.00 268.00 254.00 256.00 0.0M
2022-11-30 253.05 262.95 250.70 251.50 0.0M
2022-11-29 255.00 264.70 245.00 256.60 0.0M
2022-11-28 259.95 259.95 243.10 252.10 0.0M
2022-11-25 257.00 257.00 244.00 253.95 0.0M
2022-11-24 256.50 256.50 244.00 254.90 0.0M
2022-11-23 259.00 259.00 245.05 252.00 0.0M
2022-11-22 256.70 256.70 243.10 251.50 0.0M
2022-11-21 243.05 257.85 243.00 257.50 0.0M
2022-11-18 259.00 259.00 250.00 255.00 0.0M
2022-11-17 259.95 259.95 259.00 259.95 0.0M
2022-11-16 263.95 263.95 250.05 259.75 0.0M
2022-11-15 263.90 263.90 250.75 259.90 0.0M
2022-11-14 250.00 260.00 250.00 252.30 0.0M
2022-11-11 260.00 265.00 251.05 261.95 0.0M
2022-11-10 269.90 269.90 253.25 260.90 0.0M
2022-11-09 264.95 267.95 247.00 260.05 0.0M
2022-11-07 256.00 279.00 248.00 261.45 0.0M
2022-11-04 257.00 262.00 241.10 256.00 0.0M
2022-11-03 251.00 258.00 245.40 257.45 0.0M
2022-11-02 256.95 256.95 245.60 256.80 0.0M
2022-11-01 254.50 258.00 246.00 250.35 0.0M
2022-10-31 262.45 262.45 242.00 244.55 0.0M
2022-10-28 274.00 274.00 245.10 250.60 0.0M
2022-10-27 261.80 265.50 250.00 252.30 0.0M
2022-10-25 259.00 262.00 241.60 261.80 0.0M
2022-10-24 264.00 264.00 262.00 262.80 0.0M
2022-10-21 262.00 262.00 245.00 253.95 0.0M
2022-10-20 258.40 258.40 239.00 253.50 0.0M
2022-10-19 265.95 265.95 247.50 248.35 0.0M
2022-10-18 257.50 257.50 251.00 257.00 0.0M
2022-10-17 259.70 259.70 251.00 257.75 0.0M
2022-10-14 275.00 275.00 245.10 251.55 0.0M
2022-10-13 262.45 262.45 262.45 262.45 0.0M
2022-10-12 266.00 266.80 260.00 260.00 0.0M
2022-10-11 266.80 266.80 266.80 266.80 0.0M
2022-10-10 250.05 268.50 250.05 267.00 0.0M
2022-10-07 272.00 272.00 250.05 262.95 0.0M
2022-10-06 272.70 272.70 254.55 258.05 0.0M
2022-10-04 272.45 272.45 250.70 269.50 0.0M
2022-10-03 253.00 284.00 250.80 262.95 0.0M
2022-09-30 254.00 259.90 248.50 256.55 0.2M
2022-09-29 256.95 256.95 254.00 254.00 0.0M
2022-09-28 252.85 252.90 252.85 252.90 0.0M
2022-09-27 256.00 256.00 256.00 256.00 0.0M
2022-09-26 255.95 255.95 241.00 246.00 0.0M
2022-09-22 241.00 256.90 241.00 254.45 0.0M
2022-09-21 256.00 256.00 240.00 248.95 0.0M
2022-09-20 257.30 257.30 242.10 253.40 0.0M
2022-09-19 255.00 255.00 244.00 254.70 0.0M
2022-09-16 259.75 259.75 250.50 253.40 0.0M
2022-09-15 259.50 259.90 248.05 259.75 0.0M
2022-09-14 257.00 259.00 253.00 256.90 0.0M
2022-09-13 256.00 264.80 247.25 255.85 0.0M
2022-09-12 259.95 259.95 245.50 254.00 0.0M
2022-09-09 258.00 258.00 246.60 254.85 0.0M
2022-09-08 255.00 258.85 246.10 252.45 0.0M
2022-09-07 252.90 252.90 251.00 251.90 0.0M
2022-09-06 255.00 255.00 248.00 252.95 0.0M
2022-09-05 298.00 298.00 246.00 249.65 0.0M
2022-09-02 259.70 259.95 252.05 257.40 0.0M
2022-09-01 259.85 259.85 252.05 256.75 0.0M
2022-08-30 250.00 258.70 241.95 258.30 0.0M
2022-08-29 273.00 273.00 250.05 259.70 0.0M
2022-08-26 259.85 259.85 257.00 258.00 0.0M
2022-08-25 257.00 259.90 250.05 259.85 0.0M
2022-08-24 255.00 258.70 252.00 257.95 0.0M
2022-08-23 260.00 260.00 246.00 258.90 0.0M
2022-08-22 275.00 275.00 243.05 256.30 0.0M
2022-08-19 258.95 259.90 246.20 257.90 0.0M
2022-08-18 258.95 259.95 244.00 255.70 0.0M
2022-08-17 263.00 263.00 249.05 250.45 0.0M
2022-08-16 251.00 269.00 249.00 257.75 0.0M
2022-08-12 278.00 278.00 240.00 258.75 0.0M
2022-08-11 260.00 271.00 251.50 264.95 0.0M
2022-08-10 271.00 273.95 252.60 261.15 0.0M
2022-08-08 260.90 311.40 260.90 270.45 0.0M
2022-08-05 261.70 261.95 250.00 260.90 0.0M
2022-08-04 255.00 262.90 249.10 257.75 0.0M
2022-08-03 250.00 267.70 246.00 263.95 0.0M
2022-08-02 260.00 260.00 259.00 259.00 0.0M
2022-08-01 296.00 296.00 245.10 252.40 0.0M
2022-07-29 247.85 252.50 247.85 252.50 0.0M
2022-07-28 260.00 260.00 245.05 246.10 0.0M
2022-07-27 239.00 254.80 239.00 254.00 0.0M
2022-07-26 251.00 259.70 251.00 259.70 0.0M
2022-07-25 255.10 256.00 247.00 252.65 0.0M
2022-07-22 242.05 255.90 242.05 253.95 0.0M
2022-07-21 275.80 275.80 240.00 250.50 0.0M
2022-07-20 257.00 257.00 233.00 242.10 0.0M
2022-07-19 262.40 262.40 246.30 250.95 0.0M
2022-07-18 236.00 290.00 236.00 255.35 0.0M
2022-07-15 289.50 289.50 240.00 250.90 0.0M
2022-07-14 246.00 254.00 240.05 248.85 0.0M
2022-07-13 277.00 277.00 236.10 256.00 0.0M
2022-07-12 249.80 249.80 236.50 248.65 0.0M
2022-07-11 246.00 248.95 246.00 248.50 0.0M
2022-07-08 249.00 249.00 240.00 246.05 0.0M
2022-07-07 254.00 254.00 235.00 246.95 0.0M
2022-07-06 243.00 243.00 243.00 243.00 0.0M
2022-07-05 239.00 242.95 231.00 242.95 0.0M
2022-07-04 239.95 239.95 230.00 238.85 0.0M
2022-07-01 245.00 245.00 219.70 227.90 0.0M
2022-06-30 244.00 244.00 240.00 241.00 0.0M
2022-06-29 240.00 240.00 240.00 240.00 0.0M
2022-06-28 235.00 240.00 225.55 239.75 0.0M
2022-06-27 256.00 256.00 230.00 245.00 0.0M
2022-06-24 259.95 259.95 230.00 244.75 0.0M
2022-06-23 237.00 254.95 237.00 239.95 0.0M
2022-06-22 241.00 241.00 233.00 239.80 0.0M
2022-06-21 243.00 243.00 222.70 234.00 0.0M
2022-06-20 265.00 265.00 225.00 232.30 0.0M
2022-06-17 265.00 265.00 225.00 239.80 0.0M
2022-06-16 254.00 254.00 225.20 234.50 0.0M
2022-06-15 249.65 249.65 226.20 228.30 0.0M
2022-06-14 249.95 249.95 231.00 244.75 0.0M
2022-06-13 240.70 240.70 240.00 240.00 0.0M
2022-06-10 246.10 257.80 246.10 250.50 0.0M
2022-06-09 257.60 259.20 252.00 259.20 0.0M
2022-06-08 268.80 268.80 242.05 252.00 0.0M
2022-06-07 255.25 265.90 250.00 255.50 0.0M
2022-06-06 263.00 285.00 250.25 251.75 0.0M
2022-06-03 284.90 284.90 283.50 283.50 0.0M
2022-06-02 275.00 275.00 262.00 269.40 0.0M
2022-06-01 289.70 289.70 275.00 275.00 0.0M
2022-05-31 296.90 296.90 272.00 279.90 0.0M
2022-05-30 253.10 280.00 253.10 265.70 0.0M
2022-05-27 255.00 286.00 255.00 279.30 0.0M
2022-05-26 279.95 279.95 279.95 279.95 0.0M
2022-05-25 255.00 279.00 255.00 279.00 0.0M
2022-05-24 293.00 293.00 280.00 280.00 0.0M
2022-05-20 294.90 294.90 275.00 288.00 0.0M
2022-05-19 287.90 295.00 272.05 285.00 0.0M
2022-05-18 280.80 299.90 270.50 286.40 0.0M
2022-05-17 279.00 279.00 262.05 276.95 0.0M
2022-05-16 274.95 274.95 264.05 273.05 0.0M
2022-05-13 279.00 279.00 277.00 277.90 0.0M
2022-05-12 277.00 277.00 272.80 274.95 0.0M
2022-05-11 274.00 274.00 274.00 274.00 0.0M
2022-05-10 270.00 270.00 269.00 269.00 0.0M
2022-05-09 270.00 279.95 270.00 275.00 0.0M
2022-05-06 270.25 280.00 270.25 280.00 0.0M
2022-05-05 270.00 285.00 270.00 280.65 0.0M
2022-05-04 279.95 279.95 272.00 272.00 0.0M
2022-05-02 279.00 286.95 272.00 272.25 0.0M
2022-04-29 264.50 290.00 264.50 281.35 0.0M
2022-04-28 282.00 282.00 270.05 279.95 0.0M
2022-04-27 284.00 284.00 270.05 280.95 0.0M
2022-04-26 284.00 285.00 271.05 273.95 0.0M
2022-04-25 283.00 283.00 272.05 272.50 0.0M
2022-04-22 291.00 291.00 282.00 283.45 0.0M
2022-04-21 291.00 291.00 285.00 285.00 0.0M
2022-04-20 285.00 291.00 282.00 291.00 0.0M
2022-04-19 276.50 291.00 276.50 291.00 0.0M
2022-04-18 289.95 289.95 280.00 289.85 0.0M
2022-04-13 289.95 291.00 281.10 284.00 0.0M
2022-04-12 288.00 290.00 288.00 290.00 0.0M
2022-04-11 291.65 291.65 280.00 291.40 0.0M
2022-04-08 291.00 291.00 281.55 288.90 0.0M
2022-04-07 287.50 287.50 286.70 286.70 0.0M
2022-04-06 275.60 288.85 273.20 279.70 0.0M
2022-04-05 294.90 294.90 276.25 290.95 0.0M
2022-04-04 280.00 291.65 280.00 286.25 0.0M
2022-04-01 280.05 287.00 275.00 286.90 0.0M
2022-03-31 289.95 289.95 289.95 289.95 0.0M
2022-03-30 285.00 294.00 280.10 290.10 0.0M
2022-03-29 281.00 285.00 277.10 284.90 0.0M
2022-03-28 298.00 298.00 275.50 288.00 0.0M
2022-03-25 290.00 290.00 281.60 281.65 0.0M
2022-03-24 288.00 294.00 287.75 287.75 0.0M
2022-03-23 283.95 299.95 282.50 292.90 0.0M
2022-03-22 297.50 297.50 288.55 292.75 0.0M
2022-03-21 299.00 299.00 287.05 288.65 0.0M
2022-03-17 299.90 302.00 293.55 301.95 0.0M
2022-03-16 288.00 297.00 286.55 297.00 0.0M
2022-03-15 298.00 298.00 290.00 290.00 0.0M
2022-03-14 292.50 300.00 275.05 296.95 0.0M
2022-03-11 298.50 298.50 297.65 297.90 0.0M
2022-03-10 293.75 298.00 293.00 297.70 0.0M
2022-03-09 286.50 298.40 284.60 292.55 0.0M
2022-03-08 290.00 292.00 278.65 280.40 0.0M
2022-03-07 286.80 287.80 284.00 284.00 0.0M
2022-03-04 280.00 289.95 280.00 285.25 0.0M
2022-03-03 292.50 296.70 273.00 285.90 0.0M
2022-03-02 284.50 284.50 270.10 283.85 0.0M
2022-02-28 282.55 285.85 270.50 270.50 0.0M
2022-02-25 280.00 285.00 276.00 285.00 0.0M
2022-02-24 295.00 295.00 262.00 269.10 0.0M
2022-02-23 290.00 296.95 280.00 284.50 0.0M
2022-02-22 266.55 294.45 266.55 279.60 0.0M
2022-02-21 298.00 298.00 277.10 283.75 0.0M
2022-02-18 280.85 297.30 280.85 295.95 0.0M
2022-02-17 290.00 290.00 290.00 290.00 0.0M
2022-02-16 290.00 290.00 290.00 290.00 0.0M
2022-02-15 308.60 308.60 285.00 290.00 0.0M
2022-02-14 295.00 295.00 285.50 293.50 0.0M
2022-02-11 300.00 300.00 295.30 295.55 0.0M
2022-02-10 296.00 306.95 296.00 300.00 0.0M
2022-02-09 300.15 308.60 300.15 308.60 0.0M
2022-02-08 311.95 311.95 297.70 305.10 0.0M
2022-02-07 304.50 305.05 300.10 302.60 0.0M
2022-02-04 300.15 321.35 300.15 307.30 0.0M
2022-02-03 302.00 302.00 302.00 302.00 0.0M
2022-02-02 314.40 314.40 300.05 302.10 0.0M
2022-02-01 294.00 311.50 294.00 299.40 0.0M
2022-01-31 302.00 307.00 295.05 304.90 0.0M
2022-01-28 309.00 309.00 299.95 302.05 0.0M
2022-01-27 320.00 320.00 298.00 302.20 0.0M
2022-01-25 302.00 308.85 300.00 302.05 0.0M
2022-01-24 305.00 305.00 299.00 303.85 0.0M
2022-01-21 299.00 309.00 295.00 308.00 0.0M
2022-01-20 304.00 307.70 302.05 304.30 0.0M
2022-01-19 313.00 314.00 302.50 310.00 0.0M
2022-01-18 313.00 313.00 300.50 313.00 0.0M
2022-01-17 310.00 328.50 305.00 313.00 0.0M
2022-01-14 300.00 315.00 300.00 307.15 0.0M
2022-01-13 299.00 306.50 297.00 306.50 0.0M
2022-01-12 301.10 305.00 298.00 298.00 0.0M
2022-01-11 301.10 310.00 300.05 302.70 0.0M
2022-01-10 307.20 314.00 295.00 301.05 0.0M
2022-01-07 305.50 310.00 302.00 307.20 0.0M
2022-01-06 307.50 308.00 300.00 303.25 0.0M
2022-01-05 280.00 319.90 278.10 305.30 0.0M
2022-01-04 308.00 308.00 300.00 307.30 0.0M
2022-01-03 309.50 309.50 300.15 300.15 0.0M