Harshil Agrotech Ltd (HRSI)

HRSI
🏛️ 인도 →
0.86
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:15 0.84 0.84 0.82 0.82 3,729.9K
09:20 0.82 0.82 0.82 0.82 2,369.5K
09:25 0.82 0.82 0.82 0.82 1,090.3K
09:30 0.82 0.82 0.82 0.82 197.1K
09:35 0.82 0.82 0.82 0.82 430.6K
09:40 0.82 0.82 0.82 0.82 74.6K
09:45 0.82 0.82 0.82 0.82 168.0K
09:50 0.82 0.82 0.82 0.82 70.4K
09:55 0.82 0.82 0.82 0.82 108.0K
10:00 0.82 0.82 0.82 0.82 50.7K
10:05 0.82 0.82 0.82 0.82 57.4K
10:10 0.82 0.82 0.82 0.82 43.0K
10:15 0.82 0.82 0.82 0.82 98.9K
10:20 0.82 0.82 0.82 0.82 80.6K
10:25 0.82 0.82 0.82 0.82 217.1K
10:30 0.82 0.82 0.82 0.82 31.4K
10:35 0.82 0.82 0.82 0.82 71.5K
10:40 0.82 0.82 0.82 0.82 36.9K
10:45 0.82 0.82 0.82 0.82 52.8K
10:50 0.82 0.82 0.82 0.82 15.1K
10:55 0.82 0.82 0.82 0.82 42.7K
11:00 0.82 0.82 0.82 0.82 23.9K
11:05 0.82 0.82 0.82 0.82 92.6K
11:10 0.82 0.82 0.82 0.82 89.1K
11:15 0.82 0.82 0.82 0.82 45.3K
11:20 0.82 0.82 0.82 0.82 58.9K
11:25 0.82 0.82 0.82 0.82 145.6K
11:30 0.82 0.82 0.82 0.82 38.8K
11:35 0.82 0.82 0.82 0.82 53.8K
11:40 0.82 0.82 0.82 0.82 60.3K
11:45 0.82 0.82 0.82 0.82 139.0K
11:50 0.82 0.82 0.82 0.82 17.8K
11:55 0.82 0.82 0.82 0.82 14.4K
12:00 0.82 0.82 0.82 0.82 9.3K
12:05 0.82 0.82 0.82 0.82 40.8K
12:10 0.82 0.82 0.82 0.82 22.6K
12:15 0.82 0.82 0.82 0.82 25.3K
12:20 0.82 0.82 0.82 0.82 56.2K
12:25 0.82 0.82 0.82 0.82 11.8K
12:30 0.82 0.82 0.82 0.82 11.2K
12:35 0.82 0.82 0.82 0.82 9.9K
12:40 0.82 0.84 0.82 0.84 4,506.6K
12:45 0.84 0.86 0.84 0.84 675.8K
12:50 0.85 0.85 0.83 0.84 377.5K
12:55 0.85 0.87 0.84 0.86 871.7K
13:00 0.86 0.87 0.84 0.84 700.4K
13:05 0.84 0.86 0.83 0.86 292.8K
13:10 0.86 0.86 0.85 0.85 75.7K
13:15 0.85 0.86 0.85 0.86 184.4K
13:20 0.86 0.89 0.85 0.88 3,647.0K
13:25 0.89 0.90 0.88 0.90 25,433.4K
13:30 0.90 0.90 0.90 0.90 2.2K
15:25 0.90 0.90 0.90 0.90 1,181.2K
날짜 시가 고가 저가 종가 거래량
2025-09-26 0.94 0.94 0.86 0.86 44.6M
2025-09-25 0.83 0.90 0.82 0.90 48.0M
2025-09-24 0.89 0.93 0.86 0.86 24.1M
2025-09-23 0.90 0.98 0.90 0.90 60.4M
2025-09-22 0.94 0.94 0.94 0.94 7.9M
2025-09-19 0.98 0.98 0.98 0.98 11.3M
2025-09-18 0.95 1.03 0.95 1.03 176.4M
2025-09-17 1.00 1.02 0.99 0.99 17.4M
2025-09-16 1.09 1.14 1.04 1.04 29.4M
2025-09-15 1.13 1.13 1.09 1.09 19.0M
2025-09-12 1.20 1.22 1.14 1.14 31.3M
2025-09-11 1.27 1.31 1.19 1.19 48.9M
2025-09-10 1.26 1.37 1.25 1.25 35.2M
2025-09-09 1.31 1.31 1.31 1.31 1.9M
2025-09-08 1.37 1.37 1.37 1.37 1.5M
2025-09-05 1.44 1.44 1.44 1.44 1.5M
2025-09-04 1.65 1.65 1.51 1.51 30.6M
2025-09-03 1.58 1.58 1.57 1.58 29.1M
2025-09-02 1.51 1.51 1.50 1.51 24.3M
2025-09-01 1.44 1.44 1.43 1.44 24.2M
2025-08-29 1.38 1.38 1.37 1.38 28.7M
2025-08-28 1.32 1.32 1.31 1.32 17.9M
2025-08-26 1.19 1.26 1.15 1.26 11.1M
2025-08-25 1.20 1.23 1.20 1.20 6.4M
2025-08-22 1.26 1.26 1.26 1.26 2.1M
2025-08-21 1.32 1.32 1.32 1.32 1.1M
2025-08-20 1.38 1.38 1.38 1.38 2.9M
2025-08-19 1.45 1.45 1.44 1.45 24.3M
2025-08-18 1.39 1.39 1.38 1.39 29.5M
2025-08-14 1.28 1.33 1.26 1.33 4.5M
2025-08-13 1.23 1.27 1.22 1.27 1.5M
2025-08-12 1.23 1.25 1.18 1.22 1.5M
2025-08-11 1.35 1.35 1.23 1.23 7.2M
2025-08-08 1.28 1.29 1.28 1.29 1.1M
2025-08-07 1.30 1.30 1.28 1.28 0.5M
2025-08-06 1.28 1.30 1.28 1.30 0.9M
2025-08-05 1.30 1.30 1.28 1.28 0.7M
2025-08-04 1.28 1.28 1.28 1.28 1.1M
2025-08-01 1.30 1.30 1.30 1.30 0.8M
2025-07-31 1.30 1.32 1.30 1.32 0.8M
2025-07-30 1.28 1.30 1.26 1.30 1.9M
2025-07-29 1.28 1.28 1.28 1.28 0.7M
2025-07-28 1.32 1.32 1.30 1.30 1.5M
2025-07-25 1.32 1.32 1.32 1.32 0.4M
2025-07-24 1.34 1.34 1.34 1.34 0.5M
2025-07-23 1.40 1.40 1.36 1.36 1.3M
2025-07-22 1.36 1.38 1.36 1.38 0.7M
2025-07-21 1.36 1.36 1.36 1.36 0.6M
2025-07-18 1.33 1.34 1.33 1.34 0.9M
2025-07-17 1.30 1.32 1.30 1.32 1.2M
2025-07-16 1.32 1.32 1.32 1.32 0.8M
2025-07-15 1.36 1.36 1.34 1.34 0.8M
2025-07-14 1.37 1.37 1.36 1.36 1.0M
2025-07-11 1.37 1.37 1.37 1.37 1.6M
2025-07-10 1.37 1.37 1.37 1.37 0.8M
2025-07-09 1.39 1.39 1.39 1.39 0.9M
2025-07-08 1.41 1.41 1.41 1.41 0.4M
2025-07-07 1.43 1.43 1.43 1.43 0.5M
2025-07-04 1.45 1.45 1.45 1.45 0.6M
2025-07-03 1.47 1.47 1.47 1.47 0.7M
2025-07-02 1.49 1.49 1.49 1.49 0.8M
2025-07-01 1.62 1.62 1.52 1.52 2.6M
2025-06-30 1.59 1.60 1.54 1.59 3.0M
2025-06-27 1.54 1.55 1.41 1.54 6.1M
2025-06-26 1.48 1.48 1.48 1.48 0.8M
2025-06-25 1.41 1.41 1.41 1.41 0.7M
2025-06-24 1.29 1.35 1.29 1.35 2.0M
2025-06-23 1.31 1.31 1.29 1.29 2.3M
2025-06-20 1.35 1.38 1.35 1.35 3.0M
2025-06-19 1.50 1.50 1.42 1.42 3.0M
2025-06-18 1.51 1.55 1.48 1.49 5.4M
2025-06-17 1.60 1.61 1.53 1.55 3.2M
2025-06-16 1.65 1.68 1.58 1.60 3.6M
2025-06-13 1.67 1.68 1.60 1.65 3.4M
2025-06-12 1.66 1.74 1.63 1.67 4.5M
2025-06-11 1.81 1.83 1.68 1.68 10.9M
2025-06-10 1.62 1.76 1.60 1.76 10.1M
2025-06-09 1.68 1.76 1.68 1.68 4.4M
2025-06-06 1.94 1.94 1.76 1.76 9.0M
2025-06-05 1.83 1.85 1.81 1.85 3.7M
2025-06-04 1.77 1.77 1.69 1.77 6.6M
2025-06-03 1.53 1.69 1.53 1.69 10.1M
2025-06-02 1.61 1.61 1.61 1.61 2.5M
2025-05-30 1.69 1.69 1.69 1.69 2.1M
2025-05-29 1.77 1.77 1.77 1.77 2.5M
2025-05-28 1.86 1.86 1.86 1.86 6.4M
2025-05-27 1.95 1.95 1.95 1.95 3.2M
2025-05-26 2.05 2.05 2.05 2.05 3.2M
2025-05-23 2.15 2.15 2.15 2.15 3.1M
2025-05-22 2.26 2.26 2.26 2.26 16.8M
2025-05-21 2.46 2.46 2.29 2.37 59.2M
2025-05-20 2.41 2.41 2.31 2.35 52.4M
2025-05-19 2.37 2.38 2.27 2.30 42.4M
2025-05-16 2.32 2.33 2.24 2.27 41.5M
2025-05-15 2.25 2.26 2.19 2.22 37.3M
2025-05-14 2.20 2.21 2.14 2.16 32.1M
2025-05-13 1.92 2.12 1.92 2.11 26.6M
2025-05-12 2.02 2.14 2.02 2.02 4.0M
2025-05-09 2.12 2.12 2.12 2.12 72.5M
2025-05-08 2.23 2.23 2.23 2.23 0.3M
2025-05-07 2.34 2.34 2.34 2.34 1.6M
2025-05-06 2.46 2.46 2.46 2.46 1.4M
2025-05-05 2.58 2.58 2.58 2.58 0.8M
2025-05-02 2.71 2.71 2.71 2.71 1.4M
2025-04-30 2.85 3.09 2.85 2.85 60.2M
2025-04-29 2.71 2.99 2.71 2.99 50.3M
2025-04-28 2.59 2.85 2.59 2.85 49.5M
2025-04-25 2.72 2.72 2.72 2.72 0.5M
2025-04-24 2.86 2.86 2.86 2.86 0.8M
2025-04-23 3.01 3.01 3.01 3.01 3.9M
2025-04-22 3.16 3.16 3.16 3.16 0.4M
2025-04-21 3.32 3.32 3.32 3.32 0.8M
2025-04-17 3.49 3.49 3.49 3.49 0.4M
2025-04-16 3.67 3.67 3.67 3.67 0.5M
2025-04-15 3.86 3.86 3.86 3.86 0.5M
2025-04-11 4.06 4.06 4.06 4.06 0.2M
2025-04-09 4.27 4.27 4.27 4.27 0.1M
2025-04-08 4.49 4.49 4.49 4.49 0.1M
2025-04-07 4.72 4.72 4.72 4.72 0.1M
2025-04-04 4.96 4.96 4.96 4.96 0.0M
2025-04-03 5.06 5.06 5.06 5.06 0.0M
2025-04-02 5.16 5.16 5.16 5.16 0.0M
2025-04-01 5.26 5.26 5.26 5.26 0.1M
2025-03-28 5.36 5.36 5.36 5.36 0.1M
2025-03-27 5.46 5.46 5.46 5.46 0.0M
2025-03-26 5.57 5.57 5.57 5.57 0.0M
2025-03-25 5.68 5.68 5.68 5.68 0.0M
2025-03-24 5.79 5.79 5.79 5.79 0.1M
2025-03-21 5.90 5.90 5.90 5.90 0.1M
2025-03-20 6.02 6.02 6.02 6.02 0.1M
2025-03-19 6.14 6.15 6.14 6.14 2.4M
2025-03-18 6.03 6.04 6.03 6.03 2.1M
2025-03-17 5.93 5.93 5.93 5.93 1.9M
2025-03-13 5.83 5.83 5.83 5.83 1.5M
2025-03-12 5.72 5.72 5.71 5.72 3.0M
2025-03-11 5.61 5.61 5.61 5.61 1.5M
2025-03-10 5.50 5.50 5.50 5.50 1.4M
2025-03-07 5.39 5.40 5.39 5.40 1.8M
2025-03-06 5.30 5.30 5.30 5.30 0.8M
2025-03-05 5.20 5.20 5.20 5.20 2.7M
2025-03-04 5.10 5.10 5.10 5.10 2.4M
2025-03-03 5.00 5.00 5.00 5.00 3.4M
2025-02-28 4.90 4.91 4.90 4.91 2.7M
2025-02-27 4.67 4.68 4.67 4.68 1.8M
2025-02-25 4.45 4.46 4.45 4.46 2.3M
2025-02-24 4.24 4.25 4.24 4.25 2.4M
2025-02-21 3.67 4.05 3.67 4.05 3.5M
2025-02-20 3.86 3.86 3.86 3.86 0.1M
2025-02-19 4.06 4.06 4.06 4.06 0.2M
2025-02-18 4.27 4.27 4.27 4.27 0.8M
2025-02-17 3.69 4.07 3.69 4.07 2.3M
2025-02-14 3.88 3.88 3.88 3.88 0.1M
2025-02-13 3.95 3.95 3.95 3.95 0.1M
2025-02-12 4.03 4.03 4.03 4.03 0.1M
2025-02-11 4.11 4.11 4.11 4.11 0.1M
2025-02-10 4.19 4.19 4.19 4.19 0.3M
2025-02-07 4.16 4.27 4.16 4.27 3.6M
2025-02-06 4.19 4.19 4.19 4.19 1.9M
2025-02-05 3.95 4.11 3.95 4.11 3.7M
2025-02-04 4.03 4.03 4.03 4.03 0.7M
2025-02-03 4.11 4.11 4.11 4.11 0.2M
2025-02-01 4.19 4.19 4.19 4.19 1.0M
2025-01-31 4.26 4.26 4.26 4.26 1.9M
2025-01-30 4.35 4.35 4.35 4.35 0.1M
2025-01-29 4.44 4.44 4.44 4.44 0.1M
2025-01-28 4.52 4.52 4.52 4.52 0.6M
2025-01-27 4.61 4.61 4.61 4.61 0.0M
2025-01-24 4.69 4.69 4.69 4.69 0.1M
2025-01-23 4.79 4.79 4.79 4.79 0.1M
2025-01-22 4.88 4.88 4.88 4.88 0.1M
2025-01-21 4.98 4.98 4.98 4.98 0.7M
2025-01-20 5.07 5.07 5.07 5.07 0.9M
2025-01-17 4.98 4.98 4.97 4.98 2.4M
2025-01-16 4.88 4.88 4.88 4.88 0.3M
2025-01-15 4.79 4.79 4.79 4.79 0.6M
2025-01-14 4.70 4.70 4.70 4.70 0.3M
2025-01-13 4.62 4.62 4.62 4.62 1.4M
2025-01-10 4.53 4.53 4.53 4.53 1.0M
2025-01-09 4.44 4.44 4.44 4.44 2.1M
2025-01-08 4.31 4.36 4.26 4.36 4.8M
2025-01-07 3.77 4.15 3.77 4.15 15.1M
2025-01-06 3.96 3.96 3.96 3.96 1.7M
2025-01-03 3.78 3.78 3.78 3.78 0.7M
2025-01-02 3.61 3.61 3.61 3.61 0.5M
2025-01-01 3.20 3.44 3.20 3.44 4.3M