HCP Plastene Bulkpack Ltd (HCPP)

HCPP
🏛️ 인도 →
169.30
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
10:15 169.00 169.00 169.00 169.00 0.1K
10:40 169.00 169.00 169.00 169.00 0.3K
10:45 169.00 169.00 169.00 169.00 0.0K
11:10 169.00 169.00 169.00 169.00 0.2K
11:30 169.10 169.10 169.10 169.10 0.0K
11:35 169.10 169.10 169.10 169.10 0.1K
11:45 169.10 173.00 169.10 173.00 0.2K
12:10 173.00 173.25 173.00 173.25 0.7K
12:20 173.25 173.25 173.25 173.25 0.4K
13:00 173.25 173.25 173.25 173.25 0.2K
14:20 173.25 173.25 173.25 173.25 0.1K
14:25 173.25 173.25 173.25 173.25 0.1K
14:50 173.25 173.25 173.25 173.25 0.0K
14:55 173.25 173.25 173.25 173.25 0.2K
15:10 170.00 170.00 170.00 170.00 0.1K
15:25 170.10 170.10 170.10 170.10 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 176.90 180.00 168.50 169.30 0.0M
2025-09-25 177.95 177.95 166.25 176.90 0.0M
2025-09-24 169.00 173.25 169.00 170.10 0.0M
2025-09-23 174.70 174.70 165.00 165.00 0.0M
2025-09-22 162.20 174.40 162.20 168.10 0.0M
2025-09-19 169.25 169.25 169.25 169.25 0.0M
2025-09-17 163.10 169.25 163.00 169.25 0.0M
2025-09-16 170.00 170.00 163.00 163.10 0.0M
2025-09-15 158.40 170.00 158.40 170.00 0.0M
2025-09-12 166.90 167.00 157.50 163.90 0.0M
2025-09-11 166.30 172.45 158.00 162.80 0.0M
2025-09-10 160.95 166.45 160.95 166.30 0.0M
2025-09-09 160.05 168.70 160.05 160.15 0.0M
2025-09-08 171.00 171.60 168.00 168.00 0.0M
2025-09-05 165.70 169.90 165.70 169.90 0.0M
2025-09-04 170.45 170.45 165.00 165.70 0.0M
2025-09-03 162.25 166.10 162.25 163.40 0.0M
2025-09-02 170.00 170.00 170.00 170.00 0.0M
2025-09-01 170.10 170.90 167.00 168.05 0.0M
2025-08-29 171.45 171.45 171.45 171.45 0.0M
2025-08-28 170.50 172.45 165.65 171.45 0.0M
2025-08-26 177.45 177.45 169.10 174.35 0.0M
2025-08-25 176.00 177.10 168.50 177.10 0.0M
2025-08-22 178.95 183.40 175.25 176.00 0.0M
2025-08-21 170.10 180.00 170.10 178.95 0.0M
2025-08-20 177.80 184.80 176.00 177.15 0.0M
2025-08-19 184.90 184.90 175.05 179.05 0.0M
2025-08-18 184.70 185.00 175.55 180.00 0.0M
2025-08-14 183.00 189.00 176.05 184.70 0.0M
2025-08-13 199.45 199.45 182.40 185.30 0.0M
2025-08-12 198.00 198.00 190.05 192.00 0.0M
2025-08-11 194.00 197.45 190.00 193.00 0.0M
2025-08-08 190.00 199.45 185.05 198.00 0.0M
2025-08-07 206.95 206.95 190.05 194.00 0.0M
2025-08-06 201.00 207.85 199.00 199.20 0.0M
2025-08-05 213.90 213.95 200.10 205.40 0.0M
2025-08-04 203.00 212.75 202.00 209.95 0.0M
2025-08-01 200.40 215.95 200.40 208.50 0.0M
2025-07-31 202.00 212.00 199.00 206.45 0.0M
2025-07-30 200.00 207.20 193.05 202.75 0.1M
2025-07-29 185.00 197.40 181.10 197.35 0.1M
2025-07-28 184.45 198.40 184.45 188.00 0.0M
2025-07-25 194.15 194.15 194.15 194.15 0.0M
2025-07-24 215.00 215.00 204.35 204.35 0.0M
2025-07-23 215.35 215.35 209.20 215.10 0.1M
2025-07-22 205.10 205.10 205.10 205.10 0.0M
2025-07-21 195.35 195.35 195.35 195.35 0.0M
2025-07-18 186.05 186.05 186.05 186.05 0.0M
2025-07-17 182.45 182.45 182.45 182.45 0.0M
2025-07-16 176.00 178.90 176.00 178.90 0.0M
2025-07-15 175.00 175.40 174.00 175.40 0.1M
2025-07-14 173.00 173.00 166.60 172.00 0.1M
2025-07-11 163.50 169.95 163.50 169.95 0.2M
2025-07-10 172.40 172.40 166.65 166.65 0.1M
2025-07-09 173.50 173.50 170.05 170.05 0.0M
2025-07-08 177.00 177.00 173.50 173.50 0.0M
2025-07-07 174.95 178.40 174.95 177.00 0.0M
2025-07-04 174.95 174.95 174.95 174.95 0.0M
2025-07-03 178.50 178.50 171.55 171.55 0.0M
2025-07-02 176.00 176.00 169.95 175.00 0.0M
2025-07-01 170.00 173.40 170.00 173.40 0.0M
2025-06-30 171.00 175.40 170.00 170.00 0.0M
2025-06-27 171.50 174.90 168.10 172.00 0.0M
2025-06-26 175.00 175.00 171.50 171.50 0.0M
2025-06-25 177.85 177.85 172.00 175.00 0.0M
2025-06-24 170.15 174.40 169.30 174.40 0.0M
2025-06-23 168.50 171.00 165.15 171.00 0.0M
2025-06-20 170.70 174.00 168.15 168.50 0.0M
2025-06-19 171.55 177.00 171.55 171.55 0.0M
2025-06-18 172.00 174.95 171.65 174.95 0.0M
2025-06-17 178.45 178.45 171.65 171.65 0.0M
2025-06-16 174.90 175.00 174.90 175.00 0.0M
2025-06-13 179.00 184.00 171.05 174.90 0.0M
2025-06-12 170.25 185.00 170.25 179.40 0.0M
2025-06-11 179.40 180.00 170.05 178.90 0.0M
2025-06-10 173.00 177.00 170.15 172.35 0.0M
2025-06-09 171.35 171.85 167.00 168.90 0.0M
2025-06-06 155.95 163.70 155.95 163.70 0.0M
2025-06-05 152.15 165.00 152.15 155.95 0.0M
2025-06-04 160.00 172.00 158.80 160.00 0.0M
2025-06-03 173.00 174.00 167.15 167.15 0.0M
2025-06-02 190.00 190.00 173.00 175.90 0.0M
2025-05-30 159.00 177.45 159.00 176.80 0.0M
2025-05-29 174.00 176.00 156.10 163.05 0.0M
2025-05-28 167.10 167.10 159.50 167.10 0.1M
2025-05-27 151.95 151.95 151.95 151.95 0.0M
2025-05-26 117.00 127.00 114.10 126.65 0.0M
2025-05-23 119.80 119.80 113.60 116.30 0.0M
2025-05-22 121.00 121.00 114.40 114.80 0.0M
2025-05-21 112.80 115.95 108.90 114.80 0.0M
2025-05-20 112.45 116.00 107.00 107.25 0.0M
2025-05-19 109.00 115.00 108.50 111.90 0.0M
2025-05-16 106.10 108.90 106.05 106.10 0.0M
2025-05-15 107.95 108.00 104.80 106.10 0.0M
2025-05-14 109.00 109.00 104.00 104.65 0.0M
2025-05-13 107.00 109.00 102.00 108.60 0.0M
2025-05-12 105.00 109.80 100.70 102.65 0.0M
2025-05-09 96.00 104.00 96.00 103.90 0.0M
2025-05-08 106.95 109.95 101.10 101.85 0.0M
2025-05-07 104.00 106.50 96.90 100.95 0.0M
2025-05-06 101.30 121.85 101.30 108.20 0.0M
2025-05-05 100.00 107.75 99.00 101.85 0.0M
2025-05-02 104.45 109.75 101.60 105.00 0.0M
2025-04-30 108.15 117.50 99.00 104.95 0.0M
2025-04-29 106.15 109.00 102.10 106.00 0.0M
2025-04-28 106.50 106.50 103.15 103.55 0.0M
2025-04-25 109.85 109.85 103.05 107.00 0.0M
2025-04-24 119.00 119.00 103.00 109.85 0.0M
2025-04-23 109.50 118.00 108.00 109.15 0.0M
2025-04-22 109.80 109.80 105.20 108.00 0.0M
2025-04-21 105.50 111.00 103.50 107.25 0.0M
2025-04-17 106.95 108.00 103.05 107.65 0.0M
2025-04-16 105.00 107.00 105.00 106.95 0.0M
2025-04-15 105.00 107.50 102.05 104.40 0.0M
2025-04-11 102.55 105.00 101.60 105.00 0.0M
2025-04-09 103.00 107.95 101.60 102.55 0.0M
2025-04-08 101.10 108.00 101.10 105.20 0.0M
2025-04-07 95.05 107.00 88.75 106.00 0.0M
2025-04-04 101.75 108.00 100.05 104.05 0.0M
2025-04-03 108.90 108.90 104.25 104.75 0.0M
2025-04-02 108.00 111.00 102.00 109.00 0.0M
2025-04-01 103.00 108.45 100.95 107.75 0.0M
2025-03-28 119.90 119.90 97.05 103.30 0.0M
2025-03-27 105.60 122.40 105.60 112.05 0.0M
2025-03-26 154.70 167.15 111.45 111.95 0.3M
2025-03-25 112.05 139.30 107.00 139.30 0.1M
2025-03-24 115.15 119.20 108.00 116.10 0.0M
2025-03-21 114.00 124.50 110.05 115.15 0.0M
2025-03-20 118.75 124.95 107.45 120.30 0.0M
2025-03-19 122.70 130.00 117.10 119.95 0.0M
2025-03-18 112.00 128.10 112.00 122.70 0.0M
2025-03-17 116.00 130.00 107.50 128.00 0.0M
2025-03-13 130.00 130.00 120.50 121.95 0.0M
2025-03-12 111.80 130.00 111.80 122.10 0.0M
2025-03-11 116.00 129.95 110.35 120.95 0.0M
2025-03-10 119.00 130.00 119.00 127.10 0.0M
2025-03-07 116.00 125.00 111.05 123.40 0.1M
2025-03-06 112.00 127.00 109.00 125.50 0.0M
2025-03-05 125.00 125.00 108.00 121.10 0.0M
2025-03-04 110.00 137.00 107.00 110.80 0.0M
2025-03-03 117.90 117.90 110.25 114.95 0.0M
2025-02-28 109.00 119.35 104.20 117.90 0.0M
2025-02-27 120.40 124.00 117.00 120.00 0.0M
2025-02-25 115.00 121.00 115.00 121.00 0.0M
2025-02-24 127.95 128.00 116.70 122.00 0.0M
2025-02-21 120.60 123.00 120.25 122.00 0.0M
2025-02-20 119.95 128.65 119.95 128.00 0.0M
2025-02-19 110.00 120.00 100.10 120.00 0.0M
2025-02-18 118.55 121.35 115.00 121.00 0.0M
2025-02-17 133.00 133.00 101.30 118.55 0.0M
2025-02-14 129.00 129.00 100.10 114.50 0.0M
2025-02-13 126.50 134.00 124.30 125.10 0.0M
2025-02-12 125.50 135.00 125.00 133.95 0.0M
2025-02-11 136.00 136.00 128.00 129.40 0.0M
2025-02-10 132.70 139.25 126.10 136.00 0.0M
2025-02-07 135.00 137.00 130.00 132.05 0.0M
2025-02-06 140.00 140.00 125.00 136.25 0.0M
2025-02-05 132.10 140.00 132.10 140.00 0.0M
2025-02-04 142.90 143.00 129.05 134.35 0.0M
2025-02-03 144.00 144.00 136.00 142.90 0.0M
2025-02-01 143.00 144.00 130.40 142.40 0.0M
2025-01-31 134.00 144.00 134.00 142.60 0.0M
2025-01-30 144.05 144.05 139.15 144.00 0.0M
2025-01-29 146.00 146.00 135.00 144.05 0.0M
2025-01-28 130.75 144.90 130.75 143.15 0.0M
2025-01-27 143.90 147.80 138.10 138.20 0.0M
2025-01-24 150.00 150.00 140.00 140.35 0.0M
2025-01-23 138.00 147.90 138.00 144.80 0.0M
2025-01-22 141.20 147.00 135.05 142.45 0.0M
2025-01-21 140.20 147.00 140.20 141.35 0.0M
2025-01-20 151.00 151.00 144.00 146.00 0.0M
2025-01-17 151.90 152.40 140.05 149.00 0.0M
2025-01-16 140.60 154.00 140.60 151.10 0.0M
2025-01-15 150.85 150.85 142.50 148.70 0.0M
2025-01-14 145.00 150.00 142.50 148.25 0.0M
2025-01-13 143.05 148.00 143.05 144.05 0.0M
2025-01-10 153.35 153.35 142.50 149.00 0.0M
2025-01-09 148.15 150.45 147.45 149.60 0.0M
2025-01-08 147.45 147.45 141.20 146.55 0.0M
2025-01-07 142.00 148.60 141.20 148.15 0.0M
2025-01-06 156.70 157.55 142.45 149.35 0.0M
2025-01-03 154.90 157.55 154.90 157.55 0.0M
2025-01-02 154.90 154.95 154.90 154.90 0.0M
2025-01-01 153.00 157.90 148.05 155.00 0.0M