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
2023-12-29 155.25 156.30 151.75 153.15 0.1M
2023-12-28 154.00 157.30 151.30 154.90 0.1M
2023-12-27 158.95 160.10 152.65 153.60 0.2M
2023-12-26 151.75 158.85 149.25 157.80 0.3M
2023-12-22 153.95 154.05 149.65 151.50 0.1M
2023-12-21 146.00 153.30 144.00 151.80 0.3M
2023-12-20 155.55 162.00 146.05 147.10 0.7M
2023-12-19 141.80 159.25 141.80 154.95 0.8M
2023-12-18 142.95 143.50 140.30 141.75 0.1M
2023-12-15 141.80 144.00 141.00 141.40 0.1M
2023-12-14 144.05 145.80 141.40 142.15 0.1M
2023-12-13 143.20 144.95 141.45 143.25 0.1M
2023-12-12 144.85 145.85 141.10 142.30 0.1M
2023-12-11 144.55 147.40 143.95 144.20 0.1M
2023-12-08 141.00 145.90 141.00 143.00 0.2M
2023-12-07 136.05 142.30 135.50 141.00 0.5M
2023-12-06 135.55 137.20 135.35 136.55 0.1M
2023-12-05 139.35 139.35 135.30 135.55 0.1M
2023-12-04 138.50 139.65 137.25 137.90 0.1M
2023-12-01 138.50 139.90 136.00 136.35 0.1M
2023-11-30 138.25 138.25 135.05 136.45 0.1M
2023-11-29 139.70 139.70 136.25 136.90 0.0M
2023-11-28 138.10 139.35 136.65 137.30 0.2M
2023-11-24 139.95 141.40 138.10 138.45 0.1M
2023-11-23 140.00 142.00 138.75 139.00 0.1M
2023-11-22 142.25 142.25 137.50 139.90 0.1M
2023-11-21 140.05 143.25 139.55 139.95 0.1M
2023-11-20 142.35 143.10 140.50 141.05 0.0M
2023-11-17 140.15 145.90 139.25 142.30 0.2M
2023-11-16 140.00 143.50 138.75 140.10 0.2M
2023-11-15 139.80 141.50 138.55 139.55 0.1M
2023-11-13 138.95 140.00 137.10 137.40 0.1M
2023-11-12 138.95 140.70 138.15 139.55 0.1M
2023-11-10 142.05 142.05 136.50 137.25 0.1M
2023-11-09 141.10 146.40 141.10 142.15 0.3M
2023-11-08 136.40 143.45 135.70 140.60 0.2M
2023-11-07 137.95 138.50 135.15 136.10 0.3M
2023-11-06 137.55 140.70 137.15 138.00 0.3M
2023-11-03 137.80 139.75 137.50 138.05 0.1M
2023-11-02 139.20 141.25 137.25 137.75 0.2M
2023-11-01 136.10 140.95 136.10 138.00 0.5M
2023-10-31 138.80 141.25 135.00 135.70 0.2M
2023-10-30 133.25 139.80 130.25 138.70 0.4M
2023-10-27 133.65 135.45 131.55 132.60 0.2M
2023-10-26 126.35 134.00 123.40 133.15 0.4M
2023-10-25 127.60 130.80 123.85 127.10 0.2M
2023-10-23 136.45 137.45 124.25 125.20 0.3M
2023-10-20 141.05 143.00 133.45 134.85 1.1M
2023-10-19 125.50 128.80 125.05 126.50 0.1M
2023-10-18 131.05 133.35 125.35 126.50 0.1M
2023-10-17 126.00 135.60 126.00 130.35 0.3M
2023-10-16 128.20 129.60 124.35 125.10 0.1M
2023-10-13 122.40 133.45 121.35 127.65 0.9M
2023-10-12 122.35 124.70 119.05 122.65 0.2M
2023-10-11 119.75 122.90 119.55 120.55 0.2M
2023-10-10 110.30 119.90 110.30 118.70 0.2M
2023-10-09 112.00 113.05 109.65 110.25 0.0M
2023-10-06 113.00 115.80 113.00 114.30 0.1M
2023-10-05 112.85 115.50 112.85 114.05 0.0M
2023-10-04 114.80 114.80 111.90 112.70 0.1M
2023-10-03 115.90 116.15 115.10 115.45 0.0M
2023-09-29 116.70 117.55 115.40 116.40 0.0M
2023-09-28 118.85 119.00 115.35 115.60 0.1M
2023-09-27 118.35 120.00 118.35 119.35 0.0M
2023-09-26 120.05 121.00 118.85 119.60 0.0M
2023-09-25 117.00 122.65 117.00 120.55 0.1M
2023-09-22 118.40 119.90 117.35 117.75 0.1M
2023-09-21 120.00 121.85 117.75 119.00 0.1M
2023-09-20 119.30 122.35 119.25 120.30 0.1M
2023-09-18 117.90 122.90 117.85 120.65 0.1M
2023-09-15 117.95 119.80 116.40 117.85 0.0M
2023-09-14 118.70 120.55 117.25 117.40 0.1M
2023-09-13 113.40 117.75 112.35 116.60 0.1M
2023-09-12 120.80 122.00 112.25 113.00 0.3M
2023-09-11 122.55 124.50 120.75 121.15 0.1M
2023-09-08 124.00 124.00 121.60 121.80 0.1M
2023-09-07 122.60 125.75 122.30 122.80 0.2M
2023-09-06 121.95 124.95 120.20 122.65 0.1M
2023-09-05 122.25 123.45 119.25 120.20 0.1M
2023-09-04 119.90 123.75 117.85 122.25 0.3M
2023-09-01 119.20 120.50 117.00 118.50 0.0M
2023-08-31 119.10 119.60 116.95 117.70 0.1M
2023-08-30 120.00 121.10 118.60 119.00 0.0M
2023-08-29 117.00 121.00 117.00 119.75 0.1M
2023-08-28 117.00 118.50 115.90 116.30 0.0M
2023-08-25 117.45 120.25 115.25 115.65 0.1M
2023-08-24 121.50 122.75 118.30 118.60 0.1M
2023-08-23 121.05 123.25 120.10 120.75 0.1M
2023-08-22 125.40 125.45 120.20 120.55 0.2M
2023-08-21 123.90 126.85 122.80 124.90 0.6M
2023-08-18 114.75 123.50 114.25 122.40 0.8M
2023-08-17 107.40 115.40 107.40 114.65 0.2M
2023-08-16 110.15 110.90 107.50 108.55 0.1M
2023-08-14 109.05 111.00 107.30 108.50 0.1M
2023-08-11 112.30 114.45 110.90 111.75 0.1M
2023-08-10 110.50 115.35 110.25 113.65 0.1M
2023-08-09 110.05 112.45 108.95 109.45 0.1M
2023-08-08 113.65 113.65 110.75 111.05 0.1M
2023-08-07 109.05 114.90 109.05 112.60 0.2M
2023-08-04 111.00 113.35 110.50 110.95 0.1M
2023-08-03 111.45 113.80 109.00 110.30 0.2M
2023-08-02 114.00 115.85 109.05 111.00 0.1M
2023-08-01 108.95 114.85 107.85 113.80 0.3M
2023-07-31 108.65 109.00 107.20 107.75 0.1M
2023-07-28 106.00 109.85 106.00 108.05 0.1M
2023-07-27 103.55 106.85 102.90 105.60 0.1M
2023-07-26 104.80 105.30 103.50 104.05 0.1M
2023-07-25 108.40 108.40 104.10 104.75 0.1M
2023-07-24 105.30 108.50 105.30 106.40 0.2M
2023-07-21 100.25 105.60 99.80 104.90 0.1M
2023-07-20 100.25 100.25 99.45 99.70 0.0M
2023-07-19 98.50 100.10 98.50 99.85 0.1M
2023-07-18 101.50 101.50 98.20 98.65 0.0M
2023-07-17 99.75 101.25 99.10 99.40 0.1M
2023-07-14 101.45 101.80 99.05 100.05 0.1M
2023-07-13 104.00 104.00 100.25 100.85 0.1M
2023-07-12 104.00 105.20 102.50 102.70 0.1M
2023-07-11 102.15 106.85 102.15 104.90 0.0M
2023-07-10 104.70 104.85 102.60 104.20 0.0M
2023-07-07 106.95 106.95 102.60 103.55 0.2M
2023-07-06 110.15 114.00 104.95 106.95 0.4M
2023-07-05 110.95 112.80 109.75 112.35 0.2M
2023-07-04 112.35 114.45 108.65 109.40 0.2M
2023-07-03 103.25 113.90 102.05 111.65 0.3M
2023-06-30 102.32 106.95 102.32 104.96 0.2M
2023-06-28 97.97 102.90 96.80 102.21 0.2M
2023-06-27 97.27 98.00 96.30 96.64 0.0M
2023-06-26 96.00 97.35 96.00 96.69 0.0M
2023-06-23 97.42 97.55 96.13 96.33 0.0M
2023-06-22 98.00 99.79 97.54 97.84 0.0M
2023-06-21 99.10 100.12 97.75 98.38 0.1M
2023-06-20 100.99 100.99 98.25 98.72 0.0M
2023-06-19 97.76 100.14 97.76 99.17 0.1M
2023-06-16 97.61 100.50 97.61 99.00 0.1M
2023-06-15 98.73 99.71 97.13 97.62 0.0M
2023-06-14 98.50 101.09 98.50 98.77 0.0M
2023-06-13 99.00 100.07 97.85 98.40 0.0M
2023-06-12 97.54 98.54 97.10 97.32 0.0M
2023-06-09 98.00 98.67 97.50 97.54 0.0M
2023-06-08 97.55 100.26 97.55 98.05 0.0M
2023-06-07 99.00 101.05 97.80 98.59 0.1M
2023-06-06 99.95 100.79 98.42 98.71 0.0M
2023-06-05 100.25 101.99 99.48 100.06 0.0M
2023-06-02 96.90 102.50 95.90 99.84 0.2M
2023-06-01 95.89 96.62 95.70 96.09 0.0M
2023-05-31 94.82 96.20 94.82 95.89 0.0M
2023-05-30 97.00 97.00 94.08 94.66 0.0M
2023-05-29 93.01 95.50 93.01 94.14 0.0M
2023-05-26 92.11 94.22 92.11 93.85 0.0M
2023-05-25 92.92 93.57 92.05 92.67 0.0M
2023-05-24 93.05 94.16 92.69 92.77 0.0M
2023-05-23 92.10 94.38 92.10 93.16 0.0M
2023-05-22 92.01 93.77 92.01 92.77 0.0M
2023-05-19 93.00 93.55 91.84 93.17 0.0M
2023-05-18 94.95 94.95 92.50 92.73 0.0M
2023-05-17 94.70 95.27 93.00 93.59 0.0M
2023-05-16 97.04 97.65 94.59 94.77 0.0M
2023-05-15 92.00 97.51 91.85 95.97 0.1M
2023-05-12 91.50 93.98 91.50 92.32 0.0M
2023-05-11 94.50 94.70 93.24 93.29 0.0M
2023-05-10 94.32 94.32 92.69 93.14 0.0M
2023-05-09 95.90 95.90 93.74 93.83 0.0M
2023-05-08 92.31 95.92 92.31 94.85 0.0M
2023-05-05 96.75 96.75 93.61 94.38 0.0M
2023-05-04 95.77 97.33 94.28 94.85 0.1M
2023-05-03 97.50 97.50 94.94 95.34 0.0M
2023-05-02 93.92 97.00 93.78 95.47 0.0M
2023-04-28 94.00 94.50 92.97 93.30 0.0M
2023-04-27 90.67 95.40 90.60 93.84 0.1M
2023-04-26 90.37 91.25 90.07 90.59 0.0M
2023-04-25 89.02 91.41 89.02 89.88 0.0M
2023-04-24 90.71 92.40 89.78 90.14 0.0M
2023-04-21 91.58 91.63 89.75 90.71 0.0M
2023-04-20 92.70 92.75 91.27 91.47 0.0M
2023-04-19 94.50 94.99 91.74 92.32 0.0M
2023-04-18 89.03 93.68 89.03 93.05 0.1M
2023-04-17 89.53 91.00 89.16 89.33 0.0M
2023-04-13 89.91 91.22 89.52 90.62 0.0M
2023-04-12 92.75 92.75 89.50 89.91 0.0M
2023-04-11 92.90 93.60 90.96 91.16 0.0M
2023-04-10 90.64 92.67 90.25 92.16 0.0M
2023-04-06 88.49 91.53 87.48 90.61 0.0M
2023-04-05 86.50 88.57 85.60 88.06 0.0M
2023-04-03 84.79 87.88 82.82 87.37 0.0M
2023-03-31 82.00 84.89 82.00 82.43 0.0M
2023-03-29 84.75 84.75 79.96 81.34 0.1M
2023-03-28 85.99 85.99 81.00 81.28 0.1M
2023-03-27 86.40 87.70 83.35 83.90 0.1M
2023-03-24 89.05 89.90 86.54 86.76 0.1M
2023-03-23 90.95 93.20 89.25 89.59 0.0M
2023-03-22 88.01 93.50 88.01 91.21 0.1M
2023-03-21 88.20 89.60 86.65 87.76 0.0M
2023-03-20 88.68 88.68 87.03 87.55 0.0M
2023-03-17 90.00 90.45 88.58 89.12 0.0M
2023-03-16 89.00 89.53 87.73 88.56 0.1M
2023-03-15 91.95 92.08 88.20 89.11 0.0M
2023-03-14 92.00 92.26 90.35 90.81 0.0M
2023-03-13 93.01 93.87 91.10 91.53 0.1M
2023-03-10 94.33 95.50 92.95 93.72 0.0M
2023-03-09 94.97 95.85 93.75 93.92 0.0M
2023-03-08 94.46 95.45 94.43 94.57 0.0M
2023-03-06 93.70 96.80 93.70 94.70 0.0M
2023-03-03 94.57 95.62 94.00 94.52 0.0M
2023-03-02 94.50 94.53 93.50 93.74 0.1M
2023-03-01 94.01 95.25 93.45 93.98 0.0M
2023-02-28 95.00 95.40 92.95 93.50 0.0M
2023-02-27 97.15 97.15 94.05 94.45 0.0M
2023-02-24 96.45 96.55 95.15 95.40 0.0M
2023-02-23 96.90 96.90 95.50 95.90 0.0M
2023-02-22 97.15 97.15 96.00 96.65 0.0M
2023-02-21 97.00 97.95 97.00 97.20 0.1M
2023-02-20 97.60 98.95 96.90 97.30 0.1M
2023-02-17 98.85 99.10 97.30 97.60 0.0M
2023-02-16 99.00 99.75 98.30 98.50 0.0M
2023-02-15 99.00 99.15 98.00 98.85 0.0M
2023-02-14 99.00 99.40 97.70 98.25 0.0M
2023-02-13 102.95 102.95 98.25 98.55 0.0M
2023-02-10 104.45 105.35 102.60 103.15 0.0M
2023-02-09 99.85 104.80 98.70 101.50 0.1M
2023-02-08 98.70 99.20 98.00 98.80 0.0M
2023-02-07 99.60 99.60 98.00 98.35 0.0M
2023-02-06 99.50 100.35 98.30 99.30 0.0M
2023-02-03 98.00 99.50 96.95 99.00 0.0M
2023-02-02 97.90 99.50 96.15 97.95 0.0M
2023-02-01 102.90 102.90 97.25 97.90 0.0M
2023-01-31 99.85 102.10 99.15 100.50 0.0M
2023-01-30 99.75 100.85 98.00 98.35 0.0M
2023-01-27 101.05 101.95 99.05 99.80 0.0M
2023-01-25 102.40 102.40 100.50 100.95 0.0M
2023-01-24 103.25 103.45 101.85 102.55 0.0M
2023-01-23 103.90 104.05 102.20 102.40 0.0M
2023-01-20 104.10 105.40 103.50 103.70 0.0M
2023-01-19 104.60 106.45 104.00 104.10 0.0M
2023-01-18 104.00 106.95 104.00 105.30 0.0M
2023-01-17 104.15 105.00 103.30 103.70 0.0M
2023-01-16 105.00 107.05 104.05 104.80 0.0M
2023-01-13 105.55 106.75 105.10 106.05 0.0M
2023-01-12 106.00 106.70 105.15 106.10 0.0M
2023-01-11 106.40 107.50 105.45 105.90 0.1M
2023-01-10 108.50 108.50 105.15 105.60 0.0M
2023-01-09 108.50 109.05 107.00 107.25 0.0M
2023-01-06 108.50 111.70 106.90 107.35 0.1M
2023-01-05 111.35 111.35 107.55 108.50 0.1M
2023-01-04 113.10 113.75 109.25 110.00 0.1M
2023-01-03 111.95 114.90 110.10 112.70 0.1M
2023-01-02 108.55 111.45 108.55 110.35 0.1M