Haryana Capfin Ltd (HACA)

HACA
🏛️ 인도 →
199.55
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
2023-12-29 141.00 141.00 136.60 140.00 0.0M
2023-12-28 140.15 144.90 139.95 140.05 0.0M
2023-12-27 146.90 150.00 140.50 145.00 0.0M
2023-12-26 144.50 147.00 141.65 146.90 0.0M
2023-12-22 142.50 149.00 142.50 149.00 0.0M
2023-12-21 140.30 150.00 140.30 148.10 0.0M
2023-12-20 147.55 153.90 147.15 147.15 0.0M
2023-12-19 157.90 157.90 147.20 154.85 0.0M
2023-12-18 140.50 151.30 138.30 151.20 0.0M
2023-12-15 149.85 149.85 144.10 144.10 0.0M
2023-12-14 149.90 149.90 147.00 147.00 0.0M
2023-12-13 151.85 151.85 149.95 149.95 0.0M
2023-12-12 151.80 151.80 148.90 148.90 0.0M
2023-12-11 149.90 149.90 147.00 148.90 0.0M
2023-12-08 147.05 147.05 147.00 147.00 0.0M
2023-12-07 149.00 149.00 147.00 147.05 0.0M
2023-12-06 148.00 149.00 148.00 148.00 0.0M
2023-12-05 149.75 149.75 147.75 147.75 0.0M
2023-12-04 149.70 149.75 147.00 149.75 0.0M
2023-12-01 146.85 146.85 146.85 146.85 0.0M
2023-11-30 148.00 148.00 142.55 144.00 0.0M
2023-11-29 148.40 148.45 145.45 145.45 0.0M
2023-11-28 148.50 148.50 148.40 148.40 0.0M
2023-11-24 146.00 146.00 143.10 146.00 0.0M
2023-11-23 144.90 146.00 144.90 146.00 0.0M
2023-11-22 142.80 145.00 139.60 144.90 0.0M
2023-11-21 139.05 142.40 139.05 142.40 0.0M
2023-11-20 139.65 139.65 139.65 139.65 0.0M
2023-11-17 133.25 137.00 133.25 136.95 0.0M
2023-11-16 138.75 138.75 135.95 135.95 0.0M
2023-11-15 138.70 138.70 138.70 138.70 0.0M
2023-11-13 141.25 141.50 141.25 141.40 0.0M
2023-11-12 144.10 144.10 144.10 144.10 0.0M
2023-11-10 144.10 144.10 144.10 144.10 0.0M
2023-11-09 147.00 147.00 145.00 147.00 0.0M
2023-11-08 146.00 148.70 140.40 144.65 0.0M
2023-11-07 142.70 142.80 130.20 141.65 0.0M
2023-11-06 136.00 136.10 128.00 136.00 0.0M
2023-11-03 133.35 133.35 129.00 129.65 0.0M
2023-11-02 132.40 132.40 125.80 127.00 0.0M
2023-11-01 124.95 127.00 116.25 126.10 0.0M
2023-10-31 115.01 125.60 114.01 121.01 0.0M
2023-10-30 112.22 119.89 112.22 119.89 0.0M
2023-10-27 118.00 121.98 115.20 117.20 0.0M
2023-10-26 114.99 120.76 109.26 119.23 0.0M
2023-10-25 121.01 127.08 114.98 115.01 0.0M
2023-10-23 126.50 126.50 121.01 121.03 0.0M
2023-10-20 129.99 132.98 126.00 126.48 0.0M
2023-10-19 121.25 130.00 121.25 129.73 0.0M
2023-10-18 130.00 137.50 126.00 127.31 0.0M
2023-10-17 135.00 139.69 131.00 132.06 0.0M
2023-10-16 137.99 137.99 126.02 135.00 0.0M
2023-10-13 142.78 142.78 129.80 132.16 0.0M
2023-10-12 127.80 144.65 123.00 136.63 0.0M
2023-10-11 108.08 126.05 101.25 125.19 0.1M
2023-10-10 88.02 108.08 88.02 108.08 0.1M
2023-10-09 86.07 95.95 86.07 90.07 0.0M
2023-10-06 89.00 95.00 89.00 92.89 0.0M
2023-10-05 92.00 92.00 87.25 88.33 0.0M
2023-10-04 86.01 87.05 86.01 87.05 0.0M
2023-10-03 92.00 92.00 88.01 88.24 0.0M
2023-09-29 88.09 94.90 88.09 89.60 0.0M
2023-09-28 90.00 90.00 88.00 88.09 0.0M
2023-09-27 87.98 92.00 86.00 90.64 0.0M
2023-09-26 85.50 89.69 85.50 87.98 0.0M
2023-09-25 84.00 85.40 82.01 82.87 0.0M
2023-09-22 89.95 89.95 83.01 84.11 0.0M
2023-09-21 85.93 88.99 85.00 85.23 0.0M
2023-09-20 86.89 87.95 80.50 83.02 0.0M
2023-09-18 85.00 88.00 85.00 86.95 0.0M
2023-09-15 92.00 92.00 85.00 86.46 0.0M
2023-09-14 91.00 91.30 88.18 90.86 0.0M
2023-09-13 88.00 90.97 88.00 88.20 0.0M
2023-09-12 91.01 92.50 88.40 88.40 0.0M
2023-09-11 95.65 95.65 86.02 94.71 0.0M
2023-09-08 97.99 97.99 90.50 91.47 0.0M
2023-09-07 98.99 99.00 92.01 95.85 0.0M
2023-09-06 88.90 99.00 85.11 96.47 0.0M
2023-09-05 89.00 93.00 86.01 86.20 0.0M
2023-09-04 71.99 84.39 71.99 84.26 0.0M
2023-09-01 66.89 71.50 66.88 70.33 0.0M
2023-08-31 66.02 69.74 66.02 69.45 0.0M
2023-08-30 68.00 69.95 65.00 65.07 0.0M
2023-08-28 62.51 68.00 62.51 65.25 0.0M
2023-08-25 67.99 70.00 66.00 66.76 0.0M
2023-08-24 68.00 69.73 65.00 66.93 0.0M
2023-08-23 65.05 68.00 63.30 65.30 0.0M
2023-08-22 64.10 67.00 64.10 65.05 0.0M
2023-08-21 63.63 66.42 63.63 66.42 0.0M
2023-08-18 69.89 69.89 63.46 66.42 0.0M
2023-08-17 64.11 66.99 64.10 65.30 0.0M
2023-08-16 68.44 68.44 65.00 67.77 0.0M
2023-08-14 63.25 68.44 63.25 68.44 0.0M
2023-08-11 68.49 68.49 68.48 68.48 0.0M
2023-08-10 69.00 69.00 66.01 68.94 0.0M
2023-08-09 68.00 68.00 66.53 66.61 0.0M
2023-08-08 69.00 70.00 65.00 70.00 0.0M
2023-08-07 70.00 72.00 66.00 69.95 0.0M
2023-08-04 66.00 67.50 65.00 65.78 0.0M
2023-08-03 70.00 70.00 66.61 66.61 0.0M
2023-08-02 66.31 69.55 66.31 68.91 0.0M
2023-08-01 70.79 70.80 66.30 66.30 0.0M
2023-07-31 68.55 70.00 68.30 68.41 0.0M
2023-07-28 65.10 65.10 65.00 65.04 0.0M
2023-07-27 66.70 71.99 65.50 65.50 0.0M
2023-07-26 68.00 69.82 66.25 66.60 0.0M
2023-07-25 68.59 70.00 66.26 68.30 0.0M
2023-07-24 68.49 70.00 64.99 65.00 0.0M
2023-07-21 60.05 67.93 60.05 67.93 0.0M
2023-07-20 64.43 64.43 62.90 62.90 0.0M
2023-07-19 66.50 66.50 62.75 66.08 0.0M
2023-07-18 64.00 66.50 61.26 66.50 0.0M
2023-07-17 63.02 64.94 61.15 61.15 0.0M
2023-07-14 67.39 67.39 63.00 63.00 0.0M
2023-07-13 68.99 68.99 61.80 63.22 0.0M
2023-07-12 64.15 68.87 64.12 68.86 0.0M
2023-07-11 63.06 69.00 63.06 64.67 0.0M
2023-07-10 69.80 69.80 62.85 63.05 0.0M
2023-07-07 65.00 68.98 63.50 63.50 0.0M
2023-07-06 63.63 67.99 62.08 65.00 0.0M
2023-07-05 69.19 69.19 63.25 64.39 0.0M
2023-07-04 68.52 69.60 66.20 66.20 0.0M
2023-07-03 67.00 72.00 63.02 68.52 0.0M
2023-06-30 66.55 68.50 66.55 67.00 0.0M
2023-06-28 66.69 67.99 66.55 66.55 0.0M
2023-06-27 68.89 68.89 66.55 66.55 0.0M
2023-06-26 66.65 69.11 65.55 69.11 0.0M
2023-06-23 63.25 71.99 63.25 69.52 0.0M
2023-06-22 67.00 68.88 67.00 68.81 0.0M
2023-06-21 61.50 68.99 61.50 67.99 0.0M
2023-06-20 65.00 68.00 64.00 65.77 0.0M
2023-06-19 67.50 67.50 63.41 65.00 0.0M
2023-06-16 66.00 70.00 66.00 67.76 0.0M
2023-06-15 73.84 73.84 69.41 69.41 0.0M
2023-06-14 69.60 73.97 69.60 73.97 0.0M
2023-06-13 70.25 73.98 70.20 73.97 0.0M
2023-06-12 73.00 73.00 72.50 72.90 0.0M
2023-06-09 69.00 73.99 69.00 72.99 0.0M
2023-06-08 70.00 73.99 70.00 70.00 0.0M
2023-06-07 70.01 71.05 70.01 70.14 0.0M
2023-06-06 73.00 74.00 72.01 73.00 0.0M
2023-06-05 70.21 75.19 70.21 72.13 0.0M
2023-06-02 68.40 72.25 68.05 70.50 0.0M
2023-06-01 67.01 68.60 67.01 67.37 0.0M
2023-05-31 69.20 69.20 64.10 67.95 0.0M
2023-05-30 64.06 68.00 64.06 68.00 0.0M
2023-05-29 61.85 69.00 61.85 66.91 0.0M
2023-05-26 63.15 65.00 61.20 64.86 0.0M
2023-05-25 65.97 68.24 61.10 63.15 0.0M
2023-05-24 62.00 66.90 59.50 65.97 0.0M
2023-05-23 63.56 63.56 58.55 60.25 0.0M
2023-05-22 64.95 64.95 59.70 60.81 0.0M
2023-05-19 64.94 64.94 61.00 63.50 0.0M
2023-05-18 61.81 64.45 60.61 64.42 0.0M
2023-05-17 64.00 67.34 62.05 64.50 0.0M
2023-05-16 61.00 67.25 61.00 64.38 0.0M
2023-05-15 61.00 61.00 61.00 61.00 0.0M
2023-05-12 58.02 58.50 58.02 58.50 0.0M
2023-05-11 58.80 60.00 58.80 60.00 0.0M
2023-05-10 59.25 60.99 58.01 58.55 0.0M
2023-05-09 58.00 62.24 58.00 62.24 0.0M
2023-05-05 64.00 64.00 59.00 59.25 0.0M
2023-05-04 64.00 64.28 59.10 59.10 0.0M
2023-05-02 59.00 62.50 59.00 62.00 0.0M
2023-04-28 62.30 62.30 58.01 61.79 0.0M
2023-04-27 59.00 62.20 59.00 60.95 0.0M
2023-04-26 58.55 58.55 58.55 58.55 0.0M
2023-04-25 63.90 69.20 57.00 59.50 0.0M
2023-04-24 53.97 62.79 53.97 58.81 0.0M
2023-04-21 53.29 53.29 53.25 53.27 0.0M
2023-04-20 51.30 51.30 50.15 51.29 0.0M
2023-04-19 53.95 53.95 50.51 53.86 0.0M
2023-04-18 53.00 53.00 50.01 50.01 0.0M
2023-04-17 57.95 57.95 51.00 51.07 0.0M
2023-04-13 53.90 53.90 53.90 53.90 0.0M
2023-04-12 50.20 50.21 50.20 50.20 0.0M
2023-04-11 49.00 50.04 49.00 50.01 0.0M
2023-04-10 51.99 51.99 50.00 50.00 0.0M
2023-04-05 51.00 51.00 50.05 51.00 0.0M
2023-04-03 51.99 51.99 48.85 51.92 0.0M
2023-03-31 51.90 51.90 51.60 51.60 0.0M
2023-03-28 49.12 49.12 47.20 47.20 0.0M
2023-03-27 53.95 53.95 48.01 51.96 0.0M
2023-03-24 49.00 49.00 48.01 48.61 0.0M
2023-03-23 49.05 49.05 49.05 49.05 0.0M
2023-03-22 50.10 52.80 50.01 50.01 0.0M
2023-03-21 55.80 55.80 50.07 50.50 0.0M
2023-03-20 52.85 52.99 50.81 51.00 0.0M
2023-03-17 50.00 52.94 48.40 49.35 0.0M
2023-03-16 49.20 51.99 49.20 50.02 0.0M
2023-03-15 52.99 52.99 49.00 52.00 0.0M
2023-03-14 49.05 52.00 49.00 52.00 0.0M
2023-03-13 54.25 54.25 49.10 49.81 0.0M
2023-03-10 50.30 56.90 50.02 56.90 0.0M
2023-03-09 51.00 53.49 51.00 53.49 0.0M
2023-03-08 58.00 58.00 50.16 53.50 0.0M
2023-03-06 50.60 53.35 50.60 51.06 0.0M
2023-03-03 53.50 53.50 53.50 53.50 0.0M
2023-03-02 50.50 54.00 50.12 54.00 0.0M
2023-03-01 50.00 53.02 50.00 53.00 0.0M
2023-02-28 53.75 53.75 49.60 52.40 0.0M
2023-02-27 47.65 50.90 46.65 50.90 0.0M
2023-02-24 51.65 52.70 50.50 50.50 0.0M
2023-02-23 52.65 55.90 50.30 54.60 0.0M
2023-02-22 55.25 55.25 55.25 55.25 0.0M
2023-02-21 50.70 55.00 50.70 50.80 0.0M
2023-02-20 50.50 52.00 50.50 52.00 0.0M
2023-02-17 52.05 53.85 49.80 53.10 0.0M
2023-02-15 54.90 54.90 54.90 54.90 0.0M
2023-02-14 52.55 53.50 49.00 50.10 0.0M
2023-02-13 52.40 54.80 52.40 54.80 0.0M
2023-02-10 55.60 55.60 52.40 53.75 0.0M
2023-02-09 55.00 55.00 52.00 52.10 0.0M
2023-02-08 59.95 59.95 47.15 54.10 0.0M
2023-02-07 57.00 58.90 57.00 58.90 0.0M
2023-02-06 55.00 57.00 54.25 57.00 0.0M
2023-02-03 54.10 59.40 54.00 57.00 0.0M
2023-02-02 54.65 56.95 54.65 56.95 0.0M
2023-02-01 56.60 58.50 55.60 55.75 0.0M
2023-01-31 55.30 59.80 55.30 56.30 0.0M
2023-01-30 59.80 59.80 55.05 56.05 0.0M
2023-01-27 55.25 59.70 55.25 56.05 0.0M
2023-01-25 59.30 59.80 59.30 59.70 0.0M
2023-01-24 59.95 59.95 57.00 59.30 0.0M
2023-01-23 61.25 61.25 56.00 57.00 0.0M
2023-01-20 58.75 61.00 57.00 59.00 0.0M
2023-01-19 63.45 63.45 58.15 58.40 0.0M
2023-01-18 57.20 61.35 57.20 61.35 0.0M
2023-01-17 60.00 61.80 57.25 59.20 0.0M
2023-01-16 61.90 61.90 58.95 60.00 0.0M
2023-01-13 62.50 62.50 59.00 59.05 0.0M
2023-01-12 60.10 61.90 60.10 61.90 0.0M
2023-01-11 60.80 72.15 60.30 62.65 0.0M
2023-01-10 60.90 60.90 58.25 60.20 0.0M
2023-01-09 61.05 61.05 59.00 59.05 0.0M
2023-01-06 59.10 62.85 59.10 62.85 0.0M
2023-01-05 58.90 60.90 58.70 60.90 0.0M
2023-01-04 56.10 59.75 56.00 58.50 0.0M
2023-01-03 61.40 61.40 59.00 59.05 0.0M
2023-01-02 57.75 62.40 57.60 62.40 0.0M