Heranba Industries Ltd (HERN)

HERN
🏛️ 인도 →
307.20
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 666.00 676.80 662.00 674.85 0.1M
2021-12-30 665.00 672.00 655.00 658.45 0.1M
2021-12-29 660.00 668.00 657.00 658.60 0.0M
2021-12-28 648.00 660.05 646.00 655.60 0.1M
2021-12-27 641.10 656.05 635.15 645.30 0.0M
2021-12-24 649.95 652.00 641.30 644.50 0.0M
2021-12-23 646.95 650.60 641.35 647.25 0.0M
2021-12-22 634.50 645.00 632.00 642.20 0.1M
2021-12-21 641.00 647.70 629.00 630.90 0.0M
2021-12-20 647.00 647.00 622.20 632.05 0.1M
2021-12-17 662.00 662.00 636.55 645.40 0.1M
2021-12-16 669.00 678.00 658.00 661.30 0.1M
2021-12-15 662.70 666.85 650.30 653.10 0.1M
2021-12-14 668.85 668.85 656.05 659.15 0.1M
2021-12-13 670.50 677.75 659.90 661.85 0.1M
2021-12-10 672.00 675.00 665.00 667.00 0.1M
2021-12-09 684.40 685.00 667.00 669.60 0.1M
2021-12-08 677.95 693.90 675.00 677.35 0.1M
2021-12-07 676.00 684.90 670.00 671.15 0.0M
2021-12-06 690.00 692.45 669.00 671.30 0.1M
2021-12-03 685.70 693.85 675.00 687.35 0.1M
2021-12-02 651.00 678.70 651.00 674.45 0.1M
2021-12-01 650.00 669.00 647.00 656.40 0.1M
2021-11-30 645.00 665.00 645.00 649.00 0.1M
2021-11-29 665.00 668.00 638.00 642.55 0.1M
2021-11-26 671.00 681.25 664.90 668.65 0.1M
2021-11-25 685.20 691.85 680.00 682.20 0.1M
2021-11-24 670.00 705.00 667.45 683.15 0.1M
2021-11-23 657.00 675.80 655.80 668.85 0.1M
2021-11-22 671.05 673.60 649.00 652.15 0.1M
2021-11-18 672.90 674.45 655.00 670.75 0.1M
2021-11-17 681.70 686.05 665.00 667.55 0.1M
2021-11-16 687.00 691.55 680.00 681.70 0.1M
2021-11-15 716.70 718.00 678.10 681.70 0.2M
2021-11-12 713.00 723.95 707.00 708.75 0.1M
2021-11-11 717.55 729.50 710.40 712.95 0.1M
2021-11-10 729.00 738.50 709.00 714.00 0.1M
2021-11-09 739.00 749.95 730.00 732.85 0.1M
2021-11-08 746.00 749.75 737.05 738.90 0.1M
2021-11-04 739.70 742.80 736.80 740.30 0.0M
2021-11-03 726.80 737.80 724.70 732.85 0.1M
2021-11-02 713.95 728.90 713.90 722.80 0.1M
2021-11-01 714.00 718.80 703.50 709.65 0.1M
2021-10-29 710.95 717.35 702.05 706.85 0.1M
2021-10-28 718.45 727.85 705.00 710.95 0.1M
2021-10-27 723.00 730.00 715.00 716.55 0.1M
2021-10-26 720.00 735.30 720.00 723.35 0.1M
2021-10-25 748.00 753.75 715.00 719.25 0.2M
2021-10-22 742.65 766.65 739.10 748.10 0.1M
2021-10-21 753.90 755.00 729.05 739.55 0.1M
2021-10-20 763.95 768.45 740.10 745.30 0.2M
2021-10-19 779.95 781.50 760.25 763.95 0.1M
2021-10-18 788.00 794.00 773.30 775.05 0.2M
2021-10-14 782.00 798.75 774.00 782.25 0.2M
2021-10-13 790.00 794.00 778.00 779.45 0.2M
2021-10-12 790.00 799.00 778.00 789.50 0.1M
2021-10-11 805.00 808.00 787.00 790.05 0.2M
2021-10-08 815.00 818.75 798.40 802.80 0.1M
2021-10-07 818.00 824.00 811.00 813.25 0.1M
2021-10-06 809.95 827.00 801.75 807.90 0.2M
2021-10-05 812.00 832.00 806.10 808.10 0.3M
2021-10-04 800.00 826.00 800.00 819.60 0.4M
2021-10-01 789.30 798.30 782.70 787.20 0.1M
2021-09-30 807.00 813.40 795.75 797.60 0.1M
2021-09-29 778.00 812.10 778.00 806.45 0.2M
2021-09-28 800.00 814.80 784.05 793.00 0.4M
2021-09-27 794.00 804.90 776.00 799.95 0.2M
2021-09-24 812.80 816.70 784.00 787.75 0.2M
2021-09-23 819.00 835.60 806.20 808.40 0.5M
2021-09-22 772.40 824.00 772.40 810.80 1.0M
2021-09-21 752.00 764.50 739.25 761.00 0.1M
2021-09-20 770.00 780.95 743.55 752.85 0.4M
2021-09-17 797.05 800.95 771.00 780.15 0.3M
2021-09-16 804.00 811.00 795.00 796.65 0.2M
2021-09-15 776.65 804.00 772.90 797.70 0.3M
2021-09-14 775.35 781.90 769.45 776.65 0.1M
2021-09-13 776.50 785.00 765.85 769.30 0.1M
2021-09-09 777.00 791.00 773.65 776.15 0.1M
2021-09-08 775.00 786.85 775.00 777.35 0.1M
2021-09-07 784.70 791.00 770.45 772.85 0.2M
2021-09-06 795.00 801.50 779.50 781.10 0.2M
2021-09-03 805.30 809.25 788.70 793.10 0.2M
2021-09-02 796.90 821.80 796.85 801.45 0.2M
2021-09-01 812.95 816.00 792.05 796.50 0.2M
2021-08-31 828.40 835.60 807.25 810.40 0.2M
2021-08-30 830.00 834.00 817.00 827.75 0.2M
2021-08-27 790.00 829.70 789.95 819.30 0.5M
2021-08-26 786.80 797.00 772.00 786.25 0.1M
2021-08-25 803.00 809.80 781.10 783.85 0.1M
2021-08-24 772.00 804.50 767.85 797.70 0.2M
2021-08-23 782.55 798.75 750.00 764.45 0.3M
2021-08-20 782.00 796.60 771.05 775.50 0.2M
2021-08-18 805.10 815.00 787.00 797.75 0.2M
2021-08-17 832.00 837.00 801.00 803.40 0.2M
2021-08-16 838.00 840.05 814.60 829.20 0.3M
2021-08-13 855.00 866.85 833.00 837.60 0.7M
2021-08-12 800.00 853.30 793.00 844.95 1.3M
2021-08-11 775.00 808.75 752.00 796.55 0.8M
2021-08-10 818.00 829.05 727.15 749.00 0.7M
2021-08-09 818.90 832.00 810.00 815.55 0.3M
2021-08-06 811.10 835.00 810.05 815.25 0.3M
2021-08-05 815.55 819.80 786.20 811.00 0.3M
2021-08-04 809.80 847.80 807.35 811.25 0.6M
2021-08-03 803.00 823.30 803.00 806.50 0.2M
2021-08-02 816.00 823.60 800.55 802.70 0.1M
2021-07-30 823.40 823.40 807.05 809.90 0.2M
2021-07-29 818.70 830.00 811.00 821.15 0.2M
2021-07-28 832.55 836.10 797.15 813.00 0.3M
2021-07-27 829.05 849.00 816.00 829.55 0.7M
2021-07-26 813.00 839.10 810.55 824.60 0.7M
2021-07-23 797.00 828.00 797.00 807.45 0.9M
2021-07-22 805.00 810.45 785.00 789.95 0.5M
2021-07-20 771.00 805.00 756.00 799.10 1.5M
2021-07-19 724.00 775.00 719.00 769.00 0.8M
2021-07-16 719.00 739.90 717.00 724.30 0.2M
2021-07-15 719.00 725.00 713.15 716.10 0.1M
2021-07-14 723.65 730.50 713.00 716.30 0.1M
2021-07-13 730.00 732.50 718.00 720.80 0.1M
2021-07-12 716.50 736.00 716.50 727.90 0.1M
2021-07-09 723.00 724.80 713.50 716.40 0.1M
2021-07-08 738.70 738.70 718.00 722.95 0.1M
2021-07-07 728.00 744.90 716.60 738.70 0.2M
2021-07-06 743.00 751.95 720.05 725.30 0.2M
2021-07-05 709.70 753.85 706.75 740.85 0.8M
2021-07-02 692.85 707.90 690.00 702.95 0.2M
2021-07-01 694.60 695.30 686.20 689.10 0.1M
2021-06-30 695.85 703.70 692.00 694.60 0.2M
2021-06-29 690.60 697.35 689.35 691.80 0.1M
2021-06-28 704.95 709.80 687.05 690.15 0.2M
2021-06-25 695.50 709.00 687.00 702.65 0.1M
2021-06-24 702.25 705.00 686.20 688.00 0.1M
2021-06-23 711.50 714.50 698.00 699.90 0.1M
2021-06-22 720.15 729.00 706.65 708.50 0.2M
2021-06-21 703.45 723.55 696.95 713.65 0.2M
2021-06-18 735.00 740.00 687.65 712.90 0.3M
2021-06-17 748.00 758.80 730.00 731.80 0.2M
2021-06-16 772.00 773.75 750.00 752.35 0.3M
2021-06-15 784.90 789.00 765.50 769.85 0.4M
2021-06-14 775.15 789.80 751.45 779.30 0.6M
2021-06-11 816.00 822.90 760.00 768.95 1.7M
2021-06-10 773.00 814.50 773.00 808.15 1.0M
2021-06-09 777.90 799.00 765.10 772.25 0.6M
2021-06-08 784.95 791.95 766.00 771.65 0.3M
2021-06-07 774.00 787.85 765.10 780.70 0.5M
2021-06-04 760.00 775.50 753.40 767.15 0.3M
2021-06-03 782.00 789.80 752.10 758.00 0.6M
2021-06-02 731.40 777.90 728.55 772.90 1.1M
2021-06-01 731.00 742.70 721.90 730.60 0.2M
2021-05-31 735.00 744.00 727.00 729.30 0.3M
2021-05-28 721.60 733.40 713.00 728.05 0.4M
2021-05-27 733.05 736.75 719.20 723.50 0.2M
2021-05-26 740.00 740.00 730.10 733.20 0.2M
2021-05-25 727.00 744.70 727.00 735.85 0.3M
2021-05-24 729.00 737.20 722.25 726.90 0.3M
2021-05-21 730.00 738.10 716.35 724.20 0.4M
2021-05-20 752.00 758.00 724.00 727.30 0.3M
2021-05-19 740.00 767.00 736.65 750.65 0.4M
2021-05-18 753.90 765.00 736.55 740.45 0.3M
2021-05-17 740.00 769.80 737.10 756.65 0.9M
2021-05-14 711.00 744.00 705.00 732.80 0.8M
2021-05-12 716.00 719.80 703.00 706.75 0.3M
2021-05-11 704.00 722.00 702.80 713.90 0.3M
2021-05-10 714.90 725.40 708.00 709.75 0.3M
2021-05-07 713.75 729.00 703.00 708.15 0.6M
2021-05-06 721.05 734.00 705.00 706.90 0.2M
2021-05-05 716.40 724.00 702.55 718.50 0.3M
2021-05-04 736.00 738.00 706.25 710.00 0.3M
2021-05-03 710.50 742.00 706.25 731.05 0.6M
2021-04-30 696.50 727.70 691.85 715.10 0.7M
2021-04-29 716.00 722.70 692.00 700.35 0.4M
2021-04-28 685.50 728.00 685.00 711.00 1.1M
2021-04-27 670.00 692.00 670.00 682.70 0.4M
2021-04-26 668.00 682.00 661.95 669.65 0.3M
2021-04-23 672.00 694.00 653.20 659.65 0.9M
2021-04-22 625.00 703.00 620.05 668.50 1.2M
2021-04-20 642.00 645.00 621.25 623.55 0.2M
2021-04-19 627.10 636.95 620.10 625.00 0.3M
2021-04-16 642.50 657.50 638.15 645.85 0.2M
2021-04-15 645.95 647.90 632.65 639.30 0.2M
2021-04-13 641.00 662.40 641.00 646.40 0.3M
2021-04-12 640.00 657.40 627.10 637.75 0.4M
2021-04-09 667.00 672.25 654.00 658.00 0.2M
2021-04-08 664.65 683.25 661.00 665.35 0.5M
2021-04-07 606.00 689.00 606.00 663.25 1.5M
2021-04-06 624.00 624.00 602.10 604.80 0.7M
2021-04-05 632.00 636.20 620.10 624.60 0.3M
2021-04-01 635.80 647.20 631.00 632.15 0.4M
2021-03-31 631.75 645.00 630.00 631.20 0.4M
2021-03-30 637.00 649.00 627.20 630.45 0.4M
2021-03-26 638.00 641.00 628.20 630.35 0.3M
2021-03-25 630.20 640.90 627.00 628.95 0.5M
2021-03-24 635.00 647.00 631.65 633.35 0.4M
2021-03-23 646.05 660.95 640.00 642.50 0.4M
2021-03-22 640.00 668.65 633.05 642.05 0.5M
2021-03-19 629.80 649.90 627.50 639.40 0.8M
2021-03-18 662.80 672.00 627.05 634.85 0.8M
2021-03-17 694.00 697.20 653.05 660.05 0.7M
2021-03-16 714.80 724.80 695.35 699.85 0.5M
2021-03-15 760.90 763.65 705.50 707.50 0.9M
2021-03-12 800.00 804.00 758.10 761.75 0.7M
2021-03-10 789.00 801.95 770.25 789.75 1.3M
2021-03-09 756.05 798.00 731.20 788.00 2.9M
2021-03-08 826.00 836.95 736.00 749.50 4.1M
2021-03-05 900.00 945.00 796.55 812.60 16.5M