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
2023-12-29 381.90 403.55 378.55 397.95 0.9M
2023-12-28 377.00 392.50 370.10 382.00 0.7M
2023-12-27 375.45 379.30 368.60 374.15 0.1M
2023-12-26 366.75 377.30 366.75 372.80 0.2M
2023-12-22 362.30 372.30 362.30 365.20 0.1M
2023-12-21 354.05 364.95 354.05 362.30 0.1M
2023-12-20 367.00 373.35 354.40 356.45 0.2M
2023-12-19 358.95 369.90 357.00 365.20 0.3M
2023-12-18 359.60 361.75 356.60 357.80 0.1M
2023-12-15 359.00 364.90 355.00 359.60 0.1M
2023-12-14 356.60 361.95 355.25 360.40 0.1M
2023-12-13 359.40 361.05 353.25 354.75 0.1M
2023-12-12 358.00 363.55 355.80 357.60 0.1M
2023-12-11 357.10 360.05 354.55 355.15 0.0M
2023-12-08 361.10 367.65 356.10 359.00 0.1M
2023-12-07 360.85 366.00 356.05 359.05 0.1M
2023-12-06 348.10 364.70 348.10 360.70 0.3M
2023-12-05 352.95 353.00 346.75 347.55 0.1M
2023-12-04 355.00 356.00 349.60 349.90 0.1M
2023-12-01 351.10 357.10 348.95 350.20 0.1M
2023-11-30 354.00 354.50 348.45 350.40 0.1M
2023-11-29 357.90 357.90 349.85 350.85 0.1M
2023-11-28 353.65 355.95 350.00 351.30 0.1M
2023-11-24 357.00 359.55 351.90 352.80 0.1M
2023-11-23 355.00 360.50 352.95 355.65 0.1M
2023-11-22 363.25 363.70 353.15 354.65 0.1M
2023-11-21 348.85 369.85 348.85 360.70 0.4M
2023-11-20 354.10 357.40 347.00 348.75 0.1M
2023-11-17 355.85 362.00 353.00 353.55 0.1M
2023-11-16 364.90 364.90 355.00 355.85 0.0M
2023-11-15 361.40 366.45 358.00 359.20 0.0M
2023-11-13 362.40 365.30 358.15 359.70 0.0M
2023-11-12 358.00 365.95 358.00 363.90 0.0M
2023-11-10 355.90 359.20 352.05 354.45 0.0M
2023-11-09 360.90 363.20 354.00 355.20 0.0M
2023-11-08 361.00 367.55 359.50 360.40 0.1M
2023-11-07 363.65 366.05 360.50 361.95 0.0M
2023-11-06 373.45 373.45 363.65 365.55 0.0M
2023-11-03 379.00 383.00 366.50 367.90 0.1M
2023-11-02 355.00 387.45 349.55 373.35 0.5M
2023-11-01 356.00 357.25 352.55 353.85 0.0M
2023-10-31 361.00 365.70 353.15 355.05 0.0M
2023-10-30 355.00 366.75 355.00 361.55 0.0M
2023-10-27 350.00 363.00 350.00 358.55 0.0M
2023-10-26 350.90 351.95 342.50 348.65 0.0M
2023-10-25 356.05 360.45 350.00 350.90 0.1M
2023-10-23 385.00 392.00 350.05 355.10 0.2M
2023-10-20 378.45 390.00 376.30 381.90 0.0M
2023-10-19 377.00 382.85 372.00 379.25 0.0M
2023-10-18 393.55 396.00 375.05 378.10 0.1M
2023-10-17 357.05 398.00 357.05 389.55 0.6M
2023-10-16 356.50 359.95 354.00 357.50 0.0M
2023-10-13 352.90 359.90 351.75 356.20 0.0M
2023-10-12 359.20 359.20 353.05 353.95 0.0M
2023-10-11 354.20 360.05 353.05 353.95 0.0M
2023-10-10 349.35 357.20 349.35 352.25 0.0M
2023-10-09 342.35 360.00 342.35 349.05 0.0M
2023-10-06 356.15 363.50 356.15 360.95 0.0M
2023-10-05 358.50 359.05 354.90 356.10 0.0M
2023-10-04 361.70 361.70 353.90 354.95 0.0M
2023-10-03 353.40 360.10 353.40 358.20 0.0M
2023-09-29 358.45 362.80 356.10 360.75 0.0M
2023-09-28 366.95 369.90 355.00 358.45 0.0M
2023-09-27 370.00 370.00 365.50 366.95 0.0M
2023-09-26 366.50 371.50 365.50 366.70 0.0M
2023-09-25 372.25 374.40 365.60 366.95 0.0M
2023-09-22 367.05 375.00 366.90 372.25 0.0M
2023-09-21 375.90 378.65 368.50 370.40 0.0M
2023-09-20 374.95 381.10 371.90 375.90 0.0M
2023-09-18 375.35 379.20 371.00 371.75 0.0M
2023-09-15 378.60 382.95 374.85 376.75 0.0M
2023-09-14 376.65 382.80 374.10 377.10 0.0M
2023-09-13 377.60 382.90 365.00 376.65 0.1M
2023-09-12 394.35 398.80 375.25 376.50 0.2M
2023-09-11 388.45 402.20 384.50 391.90 0.3M
2023-09-08 387.00 388.70 378.50 379.75 0.1M
2023-09-07 385.90 388.85 382.40 384.20 0.1M
2023-09-06 376.95 389.70 376.90 382.10 0.1M
2023-09-05 377.00 384.00 376.00 376.80 0.1M
2023-09-04 367.05 379.60 366.65 376.20 0.1M
2023-09-01 362.45 369.75 361.35 366.50 0.0M
2023-08-31 363.00 369.95 360.00 362.45 0.0M
2023-08-30 365.15 370.85 364.00 365.10 0.1M
2023-08-29 356.00 369.70 352.75 365.15 0.1M
2023-08-28 354.00 358.20 351.05 351.90 0.0M
2023-08-25 353.70 358.15 349.20 354.55 0.0M
2023-08-24 340.45 362.30 340.45 353.70 0.2M
2023-08-23 341.00 342.95 339.50 340.45 0.0M
2023-08-22 338.95 343.80 337.35 340.90 0.1M
2023-08-21 341.50 343.20 336.00 337.60 0.1M
2023-08-18 340.90 347.30 338.95 341.90 0.1M
2023-08-17 338.70 342.40 333.00 339.95 0.1M
2023-08-16 335.30 348.50 334.00 336.05 0.3M
2023-08-14 375.30 378.80 357.75 359.10 0.1M
2023-08-11 379.05 383.95 375.00 375.90 0.1M
2023-08-10 374.45 384.90 374.00 379.05 0.1M
2023-08-09 372.50 376.95 367.05 374.45 0.1M
2023-08-08 362.00 375.70 360.00 370.60 0.1M
2023-08-07 367.95 370.50 351.20 358.15 0.1M
2023-08-04 366.90 371.35 363.35 365.20 0.0M
2023-08-03 366.00 374.50 362.00 363.35 0.1M
2023-08-02 377.95 378.35 363.15 366.45 0.1M
2023-08-01 377.85 382.00 371.65 375.20 0.1M
2023-07-31 363.00 377.35 361.30 374.90 0.2M
2023-07-28 363.90 367.65 358.65 361.10 0.0M
2023-07-27 366.90 369.90 359.35 363.90 0.1M
2023-07-26 360.00 368.20 358.05 364.65 0.0M
2023-07-25 360.75 363.30 357.50 359.40 0.0M
2023-07-24 368.20 368.20 359.85 360.75 0.0M
2023-07-21 361.15 368.10 361.15 362.75 0.0M
2023-07-20 367.50 372.40 361.35 363.35 0.1M
2023-07-19 368.05 372.60 362.00 363.95 0.0M
2023-07-18 377.45 377.45 365.10 367.00 0.1M
2023-07-17 372.00 375.00 369.60 371.85 0.0M
2023-07-14 367.95 372.30 365.50 369.45 0.0M
2023-07-13 372.05 376.60 362.05 365.35 0.1M
2023-07-12 375.00 381.90 368.00 371.40 0.1M
2023-07-11 375.05 383.00 368.10 374.05 0.1M
2023-07-10 387.00 387.60 372.95 374.95 0.1M
2023-07-07 390.90 394.35 382.80 385.95 0.1M
2023-07-06 379.80 396.45 377.55 391.30 0.2M
2023-07-05 377.25 384.10 376.45 379.85 0.0M
2023-07-04 383.00 387.00 374.70 377.25 0.1M
2023-07-03 387.90 389.70 381.05 382.85 0.0M
2023-06-30 383.35 393.55 383.10 384.15 0.0M
2023-06-28 389.00 390.65 381.35 383.35 0.0M
2023-06-27 381.35 392.80 379.95 389.00 0.1M
2023-06-26 382.00 389.00 375.00 377.65 0.1M
2023-06-23 385.60 399.85 377.35 385.30 0.1M
2023-06-22 388.65 392.15 383.00 385.60 0.0M
2023-06-21 393.90 393.90 385.05 386.45 0.1M
2023-06-20 385.80 397.20 383.75 392.15 0.1M
2023-06-19 398.95 403.95 383.35 385.55 0.1M
2023-06-16 398.80 412.50 394.00 398.35 0.3M
2023-06-15 401.50 406.40 386.50 392.60 0.7M
2023-06-14 354.35 414.00 353.00 401.75 3.3M
2023-06-13 359.55 367.00 352.35 355.50 0.1M
2023-06-12 362.75 367.15 354.10 356.80 0.0M
2023-06-09 366.50 367.00 360.00 362.75 0.0M
2023-06-08 363.00 372.55 360.55 364.10 0.1M
2023-06-07 343.00 364.80 343.00 358.40 0.2M
2023-06-06 339.00 347.10 339.00 342.75 0.1M
2023-06-05 335.05 344.35 333.65 337.90 0.1M
2023-06-02 330.00 333.45 329.00 330.35 0.0M
2023-06-01 325.00 333.50 325.00 329.80 0.0M
2023-05-31 324.00 334.05 323.00 324.65 0.1M
2023-05-30 340.95 355.15 317.35 326.95 0.6M
2023-05-29 337.80 345.60 336.05 340.95 0.0M
2023-05-26 339.00 341.00 335.00 337.80 0.0M
2023-05-25 333.15 347.00 333.05 335.70 0.0M
2023-05-24 329.00 339.05 329.00 336.40 0.0M
2023-05-23 325.85 337.05 325.85 329.90 0.1M
2023-05-22 337.95 343.70 325.00 329.15 0.2M
2023-05-19 345.00 348.15 334.60 337.75 0.1M
2023-05-18 345.00 353.80 344.10 345.95 0.0M
2023-05-17 352.00 359.35 342.20 343.60 0.1M
2023-05-16 357.10 362.75 350.35 353.60 0.0M
2023-05-15 362.00 364.65 353.00 357.10 0.0M
2023-05-12 364.00 367.90 359.00 363.60 0.0M
2023-05-11 374.00 374.00 362.00 364.05 0.0M
2023-05-10 360.55 373.90 359.85 369.30 0.1M
2023-05-09 368.65 371.25 360.00 362.10 0.0M
2023-05-08 360.00 372.00 359.30 368.65 0.0M
2023-05-05 365.00 368.20 361.00 361.95 0.0M
2023-05-04 374.00 374.70 365.00 368.20 0.0M
2023-05-03 370.45 374.50 367.65 370.10 0.0M
2023-05-02 358.20 377.00 358.20 370.45 0.1M
2023-04-28 358.00 364.45 358.00 360.75 0.0M
2023-04-27 358.00 366.00 356.00 358.25 0.1M
2023-04-26 364.25 367.25 351.25 354.05 0.1M
2023-04-25 370.00 375.00 365.00 367.95 0.1M
2023-04-24 361.75 382.65 357.70 373.75 0.4M
2023-04-21 327.10 374.90 327.10 361.75 1.7M
2023-04-20 326.05 332.15 325.05 327.10 0.0M
2023-04-19 331.00 331.75 327.00 328.05 0.0M
2023-04-18 333.00 336.05 326.00 329.15 0.0M
2023-04-17 328.05 334.90 325.30 333.95 0.1M
2023-04-13 334.00 338.00 325.00 328.30 0.1M
2023-04-12 326.00 338.90 325.35 332.20 0.1M
2023-04-11 315.00 331.90 315.00 326.90 0.1M
2023-04-10 330.00 330.00 311.00 313.30 0.0M
2023-04-06 315.10 323.80 311.20 319.55 0.1M
2023-04-05 300.00 318.65 299.95 315.10 0.1M
2023-04-03 284.00 299.85 282.50 295.65 0.1M
2023-03-31 271.40 284.85 270.85 279.90 0.1M
2023-03-29 270.15 278.90 265.00 267.40 0.2M
2023-03-28 289.00 289.00 268.50 270.15 0.2M
2023-03-27 294.80 294.80 280.50 282.15 0.1M
2023-03-24 301.45 301.75 290.05 292.05 0.1M
2023-03-23 300.10 303.80 298.10 299.75 0.1M
2023-03-22 302.55 307.55 297.20 299.05 0.1M
2023-03-21 298.80 303.85 297.10 298.10 0.0M
2023-03-20 295.00 303.00 294.30 298.75 0.1M
2023-03-17 303.00 308.20 301.05 303.65 0.0M
2023-03-16 303.00 304.50 297.25 300.20 0.1M
2023-03-15 303.55 308.80 298.55 300.60 0.1M
2023-03-14 314.25 314.25 302.05 303.80 0.1M
2023-03-13 324.90 324.90 307.85 309.60 0.1M
2023-03-10 321.30 325.75 321.00 322.60 0.0M
2023-03-09 325.00 329.45 323.30 324.85 0.0M
2023-03-08 322.70 327.00 321.80 324.80 0.1M
2023-03-06 326.60 327.00 321.90 322.70 0.0M
2023-03-03 321.00 326.55 320.00 321.80 0.1M
2023-03-02 327.50 332.15 318.85 319.95 0.0M
2023-03-01 322.50 330.95 319.10 326.45 0.0M
2023-02-28 320.00 321.90 315.10 317.75 0.0M
2023-02-27 325.75 329.35 316.10 317.25 0.1M
2023-02-24 332.00 333.45 325.00 325.75 0.1M
2023-02-23 337.70 337.70 326.60 329.20 0.0M
2023-02-22 337.00 340.20 328.00 330.75 0.0M
2023-02-21 327.00 343.00 327.00 338.60 0.1M
2023-02-20 327.80 330.00 326.35 327.05 0.0M
2023-02-17 328.00 330.75 323.80 327.80 0.0M
2023-02-16 332.95 332.95 323.80 325.05 0.1M
2023-02-15 337.70 340.80 328.50 329.75 0.1M
2023-02-14 346.90 346.90 336.75 337.75 0.0M
2023-02-13 343.90 349.65 342.15 345.35 0.0M
2023-02-10 345.00 347.70 341.15 343.90 0.0M
2023-02-09 342.65 352.00 337.35 343.35 0.1M
2023-02-08 343.75 350.00 341.10 345.95 0.1M
2023-02-07 350.00 352.95 339.90 340.35 0.1M
2023-02-06 321.80 345.55 321.80 342.95 0.2M
2023-02-03 319.00 327.45 311.00 321.70 0.1M
2023-02-02 325.00 330.95 315.00 315.85 0.3M
2023-02-01 359.00 363.05 323.00 325.00 0.5M
2023-01-31 361.00 368.00 321.25 351.70 1.6M
2023-01-30 430.00 432.95 372.95 372.95 0.5M
2023-01-27 473.25 473.25 462.00 466.15 0.1M
2023-01-25 474.95 474.95 468.35 469.80 0.0M
2023-01-24 475.00 477.65 469.35 470.50 0.0M
2023-01-23 475.00 475.45 469.55 469.90 0.0M
2023-01-20 479.45 479.45 469.80 473.65 0.0M
2023-01-19 476.10 479.95 475.00 475.85 0.0M
2023-01-18 482.00 482.00 474.95 476.05 0.0M
2023-01-17 479.05 483.65 476.00 476.75 0.0M
2023-01-16 486.35 486.35 480.00 480.90 0.0M
2023-01-13 486.15 486.15 478.85 479.60 0.0M
2023-01-12 486.95 486.95 480.00 481.45 0.0M
2023-01-11 485.15 491.35 483.00 485.00 0.0M
2023-01-10 492.00 494.50 485.15 487.75 0.0M
2023-01-09 504.00 504.00 487.85 488.85 0.0M
2023-01-06 496.00 498.65 489.60 492.35 0.0M
2023-01-05 496.45 498.05 488.50 493.20 0.0M
2023-01-04 504.00 504.00 490.00 492.85 0.0M
2023-01-03 504.00 504.70 499.15 500.50 0.0M
2023-01-02 500.00 509.00 496.55 500.15 0.1M