Hemisphere Properties India

HEML
🏛️ 인도 →
168.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 125.55 130.50 125.25 127.80 0.1M
2021-12-30 125.80 126.55 124.10 124.60 0.0M
2021-12-29 126.70 128.25 125.50 125.80 0.0M
2021-12-28 126.10 127.85 125.65 126.40 0.0M
2021-12-27 122.70 126.80 122.70 125.10 0.1M
2021-12-24 127.20 129.40 122.50 123.95 0.1M
2021-12-23 127.00 131.15 127.00 128.60 0.1M
2021-12-22 125.65 127.60 124.10 125.95 0.1M
2021-12-21 124.05 128.60 124.05 125.60 0.1M
2021-12-20 127.50 127.75 122.70 123.65 0.1M
2021-12-17 131.45 133.40 127.40 128.15 0.1M
2021-12-16 134.00 135.15 131.75 132.55 0.1M
2021-12-15 134.75 135.45 133.50 133.70 0.0M
2021-12-14 134.60 136.00 133.55 134.20 0.0M
2021-12-13 138.10 139.60 135.00 135.55 0.1M
2021-12-10 136.40 139.40 135.20 137.30 0.1M
2021-12-09 133.80 137.35 133.25 135.80 0.1M
2021-12-08 134.80 135.55 133.40 133.75 0.1M
2021-12-07 132.95 134.60 132.25 133.20 0.0M
2021-12-06 135.40 135.40 131.40 131.70 0.0M
2021-12-03 131.50 134.75 131.50 132.55 0.1M
2021-12-02 133.75 134.25 130.65 132.65 0.1M
2021-12-01 132.00 134.40 131.45 133.75 0.1M
2021-11-30 130.10 134.70 130.10 131.00 0.1M
2021-11-29 134.20 134.75 129.95 130.40 0.1M
2021-11-26 136.65 139.00 134.00 134.40 0.0M
2021-11-25 137.00 141.25 137.00 140.05 0.1M
2021-11-24 134.25 140.75 134.25 136.65 0.1M
2021-11-23 133.50 137.25 131.70 134.65 0.1M
2021-11-22 140.00 140.00 130.45 133.35 0.1M
2021-11-18 137.00 140.65 136.00 138.85 0.2M
2021-11-17 138.70 143.15 137.10 138.65 0.1M
2021-11-16 142.50 145.20 139.80 140.35 0.2M
2021-11-15 148.00 148.00 141.30 142.05 0.1M
2021-11-12 151.90 151.90 146.00 147.20 0.1M
2021-11-11 154.80 154.85 149.20 150.70 0.1M
2021-11-10 151.80 156.05 150.00 153.80 0.3M
2021-11-09 145.75 155.50 144.30 152.15 0.6M
2021-11-08 146.50 147.40 143.05 144.65 0.1M
2021-11-04 140.00 146.00 139.20 143.85 0.1M
2021-11-03 135.50 142.00 134.25 138.05 0.2M
2021-11-02 137.35 139.50 134.70 135.00 0.1M
2021-11-01 136.80 138.30 135.35 136.35 0.1M
2021-10-29 135.80 137.95 132.60 134.55 0.1M
2021-10-28 138.70 139.30 134.60 135.45 0.1M
2021-10-27 139.40 141.50 138.00 138.25 0.2M
2021-10-26 136.00 140.00 136.00 139.10 0.1M
2021-10-25 141.80 142.50 136.25 136.85 0.1M
2021-10-22 144.95 146.50 139.35 140.95 0.1M
2021-10-21 147.00 149.00 143.00 144.20 0.2M
2021-10-20 144.60 149.80 140.70 145.50 0.4M
2021-10-19 139.80 151.95 139.60 144.60 0.5M
2021-10-18 142.05 142.60 138.60 139.00 0.1M
2021-10-14 141.15 143.95 140.25 140.80 0.1M
2021-10-13 138.65 144.70 138.65 140.40 0.2M
2021-10-12 139.25 142.00 138.30 138.80 0.1M
2021-10-11 141.00 141.40 138.55 139.10 0.1M
2021-10-08 142.00 143.00 139.20 139.60 0.1M
2021-10-07 138.30 144.70 138.05 141.80 0.1M
2021-10-06 141.40 141.40 136.25 136.90 0.1M
2021-10-05 141.00 141.80 139.15 139.55 0.1M
2021-10-04 140.00 143.30 140.00 141.45 0.1M
2021-10-01 141.00 142.50 138.60 139.20 0.1M
2021-09-30 138.05 144.90 138.05 142.35 0.1M
2021-09-29 139.00 142.60 138.50 139.60 0.2M
2021-09-28 143.00 145.00 138.50 140.90 0.2M
2021-09-27 143.35 147.00 140.55 142.20 0.2M
2021-09-24 150.90 152.80 140.55 142.80 0.5M
2021-09-23 138.50 150.75 138.50 148.65 0.9M
2021-09-22 133.25 142.00 132.95 137.75 0.3M
2021-09-21 131.75 135.25 130.00 132.00 0.2M
2021-09-20 132.00 135.50 131.00 131.60 0.1M
2021-09-17 137.00 138.55 132.40 134.15 0.2M
2021-09-16 142.20 143.00 136.45 136.90 0.2M
2021-09-15 140.45 145.75 140.10 141.70 0.2M
2021-09-14 134.70 142.35 132.25 139.55 0.2M
2021-09-13 131.05 134.70 131.05 132.05 0.1M
2021-09-09 133.00 134.55 131.10 131.45 0.1M
2021-09-08 133.60 134.80 132.25 132.90 0.0M
2021-09-07 136.70 136.90 131.90 132.35 0.1M
2021-09-06 137.95 139.50 134.90 135.55 0.1M
2021-09-03 136.00 139.70 135.30 135.55 0.1M
2021-09-02 136.00 138.80 134.20 135.60 0.1M
2021-09-01 135.00 141.00 133.40 136.80 0.2M
2021-08-31 127.50 135.50 124.35 133.60 0.2M
2021-08-30 126.50 130.85 123.75 125.00 0.1M
2021-08-27 125.00 128.25 125.00 125.85 0.1M
2021-08-26 128.30 129.85 125.15 125.65 0.1M
2021-08-25 127.05 131.45 127.05 128.45 0.1M
2021-08-24 123.00 128.40 122.55 127.90 0.1M
2021-08-23 128.90 131.00 121.00 123.15 0.1M
2021-08-20 131.00 132.65 125.90 127.45 0.1M
2021-08-18 134.70 134.75 132.10 132.60 0.0M
2021-08-17 135.50 138.75 132.60 133.30 0.1M
2021-08-16 135.00 138.70 134.35 135.90 0.1M
2021-08-13 139.65 139.65 131.95 135.00 0.1M
2021-08-12 135.90 141.80 135.70 138.50 0.1M
2021-08-11 138.00 138.00 128.75 134.15 0.2M
2021-08-10 140.35 141.40 134.10 136.55 0.1M
2021-08-09 143.30 145.00 139.70 140.20 0.0M
2021-08-06 144.40 147.80 142.25 143.85 0.1M
2021-08-05 141.00 143.20 138.30 139.55 0.1M
2021-08-04 144.00 145.35 139.75 140.80 0.1M
2021-08-03 146.80 148.45 143.20 143.55 0.1M
2021-08-02 143.55 148.80 142.50 145.30 0.4M
2021-07-30 143.70 145.50 142.00 142.40 0.0M
2021-07-29 142.05 146.80 142.00 144.50 0.2M
2021-07-28 143.00 145.00 140.50 143.45 0.1M
2021-07-27 144.65 148.35 142.00 142.30 0.2M
2021-07-26 147.00 149.60 143.55 144.10 0.2M
2021-07-23 149.40 151.45 146.40 147.05 0.1M
2021-07-22 150.85 154.20 148.45 148.90 0.2M
2021-07-20 156.60 156.60 146.90 149.05 0.1M
2021-07-19 151.90 160.80 149.90 155.20 0.4M
2021-07-16 152.70 154.90 150.85 152.65 0.1M
2021-07-15 153.35 154.75 149.20 153.40 0.2M
2021-07-14 150.00 155.40 148.70 150.50 0.2M
2021-07-13 155.00 155.00 147.55 149.30 0.1M
2021-07-12 149.50 158.05 147.90 152.55 0.2M
2021-07-09 145.35 149.60 145.35 147.15 0.1M
2021-07-08 151.50 154.75 146.25 147.65 0.1M
2021-07-07 150.75 155.00 149.10 150.95 0.2M
2021-07-06 139.20 154.30 139.20 150.00 0.9M
2021-07-05 140.00 141.55 138.90 140.30 0.1M
2021-07-02 142.05 144.25 139.70 140.35 0.1M
2021-07-01 138.20 144.85 137.60 141.00 0.1M
2021-06-30 140.45 141.55 137.45 138.10 0.1M
2021-06-29 139.85 142.00 139.50 139.95 0.1M
2021-06-28 143.00 143.35 138.90 139.10 0.1M
2021-06-25 141.00 144.30 141.00 142.50 0.1M
2021-06-24 144.90 144.90 140.25 140.75 0.0M
2021-06-23 146.10 147.25 143.00 143.15 0.1M
2021-06-22 147.25 151.70 145.55 146.10 0.1M
2021-06-21 140.00 147.75 136.95 144.65 0.1M
2021-06-18 142.15 144.55 136.75 139.75 0.2M
2021-06-17 147.00 149.35 141.00 141.95 0.2M
2021-06-16 150.25 153.15 147.00 147.70 0.1M
2021-06-15 149.50 154.65 149.25 150.20 0.2M
2021-06-14 157.00 157.00 147.75 153.25 0.2M
2021-06-11 158.20 162.80 156.00 156.90 0.2M
2021-06-10 155.00 161.35 155.00 158.85 0.3M
2021-06-09 157.00 164.00 151.80 153.90 0.4M
2021-06-08 164.80 167.40 154.30 155.85 0.4M
2021-06-07 152.00 161.55 151.00 161.55 0.6M
2021-06-04 144.90 146.90 142.00 146.90 0.3M
2021-06-03 136.85 139.95 133.90 139.95 0.3M
2021-06-02 136.65 136.80 132.50 133.30 0.2M
2021-06-01 138.40 138.40 133.10 134.25 0.1M
2021-05-31 135.95 138.90 133.50 136.80 0.1M
2021-05-28 135.70 136.75 131.20 132.30 0.2M
2021-05-27 143.00 145.25 135.15 135.70 0.2M
2021-05-26 140.40 143.55 139.10 142.25 0.1M
2021-05-25 141.00 144.30 138.05 139.00 0.1M
2021-05-24 147.35 147.35 138.55 140.70 0.7M
2021-05-21 134.00 140.35 133.50 140.35 0.3M
2021-05-20 131.50 135.25 131.10 133.70 0.1M
2021-05-19 133.10 134.00 131.40 131.80 0.0M
2021-05-18 132.95 136.55 131.75 132.30 0.1M
2021-05-17 131.95 134.00 130.95 132.40 0.0M
2021-05-14 137.50 137.50 128.15 130.70 0.1M
2021-05-12 133.40 138.80 132.40 134.45 0.2M
2021-05-11 131.90 136.80 131.15 132.45 0.1M
2021-05-10 134.50 135.25 132.05 132.45 0.1M
2021-05-07 132.60 139.10 131.50 134.20 0.2M
2021-05-06 132.20 134.50 131.30 132.50 0.0M
2021-05-05 132.00 136.00 130.85 132.20 0.0M
2021-05-04 132.00 136.50 130.30 130.90 0.1M
2021-05-03 128.10 134.00 128.10 130.10 0.1M
2021-04-30 132.05 134.85 130.10 131.45 0.1M
2021-04-29 138.05 138.95 133.00 134.40 0.1M
2021-04-28 144.45 144.45 136.25 137.15 0.1M
2021-04-27 141.80 145.25 138.10 142.90 0.2M
2021-04-26 136.95 139.50 134.00 139.50 0.1M
2021-04-23 137.70 138.75 131.90 132.90 0.0M
2021-04-22 127.00 134.20 124.30 134.20 0.1M
2021-04-20 125.35 132.00 125.35 127.85 0.1M
2021-04-19 130.35 130.35 127.30 127.30 0.1M
2021-04-16 132.75 136.95 130.25 133.95 0.0M
2021-04-15 139.00 139.35 131.00 134.10 0.0M
2021-04-13 137.00 139.00 131.00 136.35 0.1M
2021-04-12 137.55 139.95 136.65 136.65 0.1M
2021-04-09 145.00 146.90 141.10 143.80 0.1M
2021-04-08 146.20 153.75 144.00 146.90 0.1M
2021-04-07 157.05 159.85 149.20 149.20 0.1M
2021-04-06 155.15 158.80 152.00 157.05 0.1M
2021-04-05 147.90 151.25 146.00 151.25 0.1M
2021-04-01 135.55 144.05 135.55 144.05 0.0M
2021-03-31 138.95 141.90 135.00 137.20 0.1M
2021-03-30 135.55 143.95 132.40 139.00 0.1M
2021-03-26 138.90 142.00 133.50 139.35 0.1M
2021-03-25 140.60 145.00 135.35 136.60 0.1M
2021-03-24 151.00 151.00 142.00 142.45 0.1M
2021-03-23 153.80 154.00 149.00 149.45 0.1M
2021-03-22 154.00 156.75 148.05 149.05 0.0M
2021-03-19 147.60 156.00 143.95 153.05 0.1M
2021-03-18 159.90 160.00 149.20 151.50 0.1M
2021-03-17 164.00 166.50 156.25 156.70 0.1M
2021-03-16 168.05 171.90 161.00 164.45 0.1M
2021-03-15 165.50 170.00 156.20 167.90 0.1M
2021-03-12 157.60 163.95 151.00 163.95 0.4M
2021-03-10 164.00 164.75 155.00 156.15 0.0M
2021-03-09 167.00 168.80 157.70 160.05 0.1M
2021-03-08 167.00 168.50 164.00 166.00 0.0M
2021-03-05 168.10 171.00 161.10 162.65 0.1M
2021-03-04 169.80 172.80 166.00 168.20 0.1M
2021-03-03 172.95 174.30 169.00 170.85 0.1M
2021-03-02 175.50 176.15 170.80 171.95 0.1M
2021-03-01 180.00 182.40 172.00 174.25 0.1M
2021-02-26 170.05 181.40 170.05 175.00 0.1M
2021-02-25 181.45 181.80 171.00 175.05 0.1M
2021-02-24 180.05 184.00 177.00 179.40 0.1M
2021-02-23 178.90 185.00 175.00 176.75 0.1M
2021-02-22 178.65 188.05 172.00 176.75 0.1M
2021-02-19 178.05 193.00 178.00 179.10 0.1M
2021-02-18 170.50 188.40 170.50 187.35 0.3M
2021-02-17 179.45 183.00 179.45 179.45 0.1M
2021-02-16 194.00 195.00 188.85 188.85 0.3M
2021-02-15 201.75 201.75 185.05 198.75 0.4M
2021-02-12 191.70 192.15 188.00 192.15 0.1M
2021-02-11 174.50 183.00 172.00 183.00 0.1M
2021-02-10 173.90 174.30 158.30 174.30 0.4M
2021-02-09 166.00 166.00 166.00 166.00 0.0M
2021-02-08 158.10 158.10 158.10 158.10 0.0M
2021-02-05 148.40 150.60 144.00 150.60 0.2M
2021-02-04 137.00 143.45 135.50 143.45 0.0M
2021-02-03 140.00 141.10 135.10 136.65 0.2M
2021-02-02 144.80 150.00 140.50 141.50 0.2M
2021-02-01 140.65 150.95 139.65 147.35 0.4M
2021-01-29 133.70 143.25 133.20 139.40 0.3M
2021-01-28 128.10 134.25 127.00 131.60 0.3M
2021-01-27 136.25 136.75 129.55 131.05 0.2M
2021-01-25 140.50 142.50 133.45 136.55 0.3M
2021-01-22 144.80 149.30 133.70 137.55 0.7M
2021-01-21 145.00 152.40 139.90 142.55 0.6M
2021-01-20 147.00 148.90 141.45 142.90 0.3M
2021-01-19 145.00 152.00 142.85 144.60 0.9M
2021-01-18 132.70 143.35 127.65 141.60 1.1M
2021-01-15 128.10 132.30 124.30 130.35 0.5M
2021-01-14 130.30 137.50 127.00 128.25 0.6M
2021-01-13 130.00 141.10 125.30 134.45 1.5M
2021-01-12 117.95 131.10 115.05 130.85 1.2M
2021-01-11 116.80 124.40 108.85 119.20 1.2M
2021-01-08 98.40 112.55 96.35 112.35 2.3M
2021-01-07 91.90 97.00 89.10 93.80 1.2M
2021-01-06 92.00 92.85 88.50 89.90 0.5M
2021-01-05 88.25 96.20 88.20 91.55 1.1M
2021-01-04 92.10 93.45 88.50 89.15 1.0M
2021-01-01 95.00 96.30 90.25 91.80 0.6M