Hindoostan Mills Ltd (HINO)

HINO
🏛️ 인도 →
172.75
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
2021-12-31 306.00 320.00 292.00 307.50 0.0M
2021-12-30 309.95 309.95 290.00 304.95 0.0M
2021-12-29 297.05 309.40 297.05 301.90 0.0M
2021-12-28 290.20 310.00 290.20 305.80 0.0M
2021-12-27 294.00 306.90 289.05 306.90 0.0M
2021-12-24 300.00 302.95 293.70 294.00 0.0M
2021-12-23 300.05 314.90 294.00 298.90 0.0M
2021-12-22 293.50 310.00 293.50 306.15 0.0M
2021-12-21 303.95 303.95 303.00 303.90 0.0M
2021-12-20 309.00 309.00 290.05 303.90 0.0M
2021-12-17 325.00 325.00 300.05 302.90 0.0M
2021-12-16 300.55 303.95 300.05 302.05 0.0M
2021-12-15 300.05 309.00 300.05 309.00 0.0M
2021-12-14 297.05 310.00 297.05 309.95 0.0M
2021-12-13 300.50 311.50 300.50 301.25 0.0M
2021-12-10 300.05 300.05 300.05 300.05 0.0M
2021-12-09 303.95 304.90 291.05 303.00 0.0M
2021-12-08 302.00 304.00 290.00 300.00 0.0M
2021-12-07 300.00 304.00 300.00 300.00 0.0M
2021-12-06 299.40 313.00 277.00 296.00 0.0M
2021-12-03 295.10 304.00 295.10 299.30 0.0M
2021-12-02 307.95 307.95 303.50 303.50 0.0M
2021-12-01 312.00 312.00 294.00 304.80 0.0M
2021-11-30 308.50 308.50 284.10 285.80 0.0M
2021-11-29 272.00 310.00 272.00 285.00 0.0M
2021-11-26 298.00 307.00 291.00 296.90 0.0M
2021-11-25 313.00 313.00 302.00 302.00 0.0M
2021-11-24 300.90 310.00 290.10 307.90 0.0M
2021-11-23 266.10 296.95 266.10 283.25 0.0M
2021-11-22 304.00 304.00 280.00 294.70 0.0M
2021-11-18 282.50 304.50 282.50 304.50 0.0M
2021-11-17 296.00 304.00 294.00 295.35 0.0M
2021-11-16 305.70 305.70 281.10 293.45 0.0M
2021-11-15 300.00 318.00 290.05 299.60 0.0M
2021-11-12 290.00 307.95 287.15 300.00 0.0M
2021-11-11 302.50 308.85 299.05 299.05 0.0M
2021-11-10 307.25 308.30 300.00 302.50 0.0M
2021-11-09 314.00 314.00 300.25 307.25 0.0M
2021-11-08 303.95 313.70 296.50 305.70 0.0M
2021-11-04 292.00 292.00 292.00 292.00 0.0M
2021-11-03 314.00 314.00 284.10 291.05 0.0M
2021-11-02 296.35 308.80 285.05 307.15 0.0M
2021-11-01 296.45 296.45 296.00 296.35 0.0M
2021-10-29 270.05 294.80 270.05 293.90 0.0M
2021-10-28 283.50 295.00 283.50 285.05 0.0M
2021-10-27 274.00 296.80 273.60 295.00 0.0M
2021-10-26 298.50 298.50 277.10 285.80 0.0M
2021-10-25 280.10 297.80 280.10 283.15 0.0M
2021-10-22 300.00 300.00 285.00 297.00 0.0M
2021-10-21 286.05 306.80 286.05 287.00 0.0M
2021-10-20 296.05 306.90 293.00 306.90 0.0M
2021-10-19 305.00 305.00 297.50 299.30 0.0M
2021-10-18 302.00 314.80 302.00 305.00 0.0M
2021-10-14 312.00 316.95 302.00 302.50 0.0M
2021-10-13 310.00 321.80 302.50 310.05 0.0M
2021-10-12 310.00 319.90 308.65 310.00 0.0M
2021-10-11 325.40 330.00 310.00 317.50 0.0M
2021-10-08 310.00 319.00 274.30 319.00 0.0M
2021-10-07 304.00 313.15 304.00 311.05 0.0M
2021-10-06 312.45 322.80 309.95 312.05 0.0M
2021-10-05 304.70 321.00 304.70 314.25 0.0M
2021-10-04 309.05 320.00 309.05 311.85 0.0M
2021-10-01 308.05 321.45 308.05 311.50 0.0M
2021-09-30 308.50 308.50 308.50 308.50 0.0M
2021-09-29 321.75 321.75 311.55 311.80 0.0M
2021-09-28 317.00 317.00 311.00 311.50 0.0M
2021-09-27 324.00 327.75 314.00 317.05 0.0M
2021-09-24 299.00 330.00 294.50 321.15 0.0M
2021-09-23 310.20 315.50 305.65 306.05 0.0M
2021-09-22 293.00 317.45 292.15 310.25 0.0M
2021-09-21 290.00 308.00 290.00 308.00 0.0M
2021-09-20 291.50 315.90 291.50 292.55 0.0M
2021-09-17 305.85 314.50 301.00 301.00 0.0M
2021-09-16 306.60 311.00 298.50 305.85 0.0M
2021-09-15 305.20 308.90 301.50 306.65 0.0M
2021-09-14 297.50 305.50 297.50 298.05 0.0M
2021-09-13 286.50 300.00 286.20 297.50 0.0M
2021-09-09 293.00 297.50 289.05 291.20 0.0M
2021-09-08 314.50 314.50 287.50 293.10 0.0M
2021-09-07 295.90 301.70 290.00 301.70 0.0M
2021-09-06 300.80 309.00 287.50 290.10 0.0M
2021-09-03 305.00 305.00 294.90 294.90 0.0M
2021-09-02 309.05 309.05 297.05 297.40 0.0M
2021-09-01 295.10 313.50 295.10 302.95 0.0M
2021-08-31 309.50 309.50 295.50 298.20 0.0M
2021-08-30 281.05 308.90 281.05 305.35 0.0M
2021-08-27 293.00 303.50 293.00 295.05 0.0M
2021-08-26 296.95 307.90 296.00 297.50 0.0M
2021-08-25 282.00 293.80 282.00 293.80 0.0M
2021-08-24 295.00 307.40 280.20 283.10 0.0M
2021-08-23 287.00 315.00 285.00 290.80 0.0M
2021-08-20 291.05 328.70 291.05 294.60 0.0M
2021-08-18 301.05 320.00 293.00 307.65 0.0M
2021-08-17 286.60 310.00 286.60 302.90 0.0M
2021-08-16 295.00 313.90 295.00 301.00 0.0M
2021-08-13 320.00 325.00 310.05 313.40 0.0M
2021-08-12 323.90 323.90 311.30 311.60 0.0M
2021-08-11 325.95 344.10 306.50 308.25 0.0M
2021-08-10 316.60 372.00 316.60 325.95 0.0M
2021-08-09 340.10 349.00 331.00 348.95 0.0M
2021-08-06 370.35 370.35 339.50 343.35 0.0M
2021-08-05 371.00 371.00 359.10 364.20 0.0M
2021-08-04 396.00 396.00 360.65 371.00 0.0M
2021-08-03 355.00 380.00 354.80 370.40 0.0M
2021-08-02 355.00 355.00 345.65 347.05 0.0M
2021-07-30 335.00 353.00 335.00 353.00 0.0M
2021-07-29 368.00 369.50 336.00 349.90 0.0M
2021-07-28 350.00 364.65 341.00 354.80 0.0M
2021-07-27 343.00 367.50 343.00 350.00 0.0M
2021-07-26 356.75 368.50 356.75 365.00 0.0M
2021-07-23 370.00 370.00 355.00 365.00 0.0M
2021-07-22 351.00 369.95 351.00 367.00 0.0M
2021-07-20 348.05 354.50 340.00 351.75 0.0M
2021-07-19 369.95 369.95 355.20 356.00 0.0M
2021-07-16 350.05 370.00 350.05 366.05 0.0M
2021-07-15 351.05 370.00 351.05 356.80 0.0M
2021-07-14 414.95 418.00 344.05 350.75 0.0M
2021-07-13 296.00 362.50 296.00 362.50 0.0M
2021-07-12 324.00 324.00 302.10 302.10 0.0M
2021-07-09 305.00 315.00 300.05 307.85 0.0M
2021-07-08 318.00 318.00 302.20 310.00 0.0M
2021-07-07 308.95 344.00 300.10 309.00 0.0M
2021-07-06 289.85 302.95 289.85 291.65 0.0M
2021-07-05 287.85 300.00 285.00 299.95 0.0M
2021-07-02 299.90 319.95 285.55 287.80 0.0M
2021-07-01 295.00 299.00 286.05 287.75 0.0M
2021-06-30 292.50 300.00 290.00 292.20 0.0M
2021-06-29 293.70 309.00 287.10 298.00 0.0M
2021-06-28 290.00 295.00 284.10 289.30 0.0M
2021-06-25 295.00 297.00 290.00 291.00 0.0M
2021-06-24 293.05 298.45 287.05 291.50 0.0M
2021-06-23 283.05 307.95 283.05 291.05 0.0M
2021-06-22 296.00 309.00 291.00 295.50 0.0M
2021-06-21 290.40 297.85 281.00 297.85 0.0M
2021-06-18 292.50 303.95 282.00 290.40 0.0M
2021-06-17 310.00 311.00 286.50 291.20 0.0M
2021-06-16 303.95 354.70 270.05 310.00 0.0M
2021-06-15 233.25 303.50 233.25 299.00 0.0M
2021-06-14 286.80 304.75 282.15 282.85 0.0M
2021-06-11 277.00 299.00 277.00 294.30 0.0M
2021-06-10 290.50 295.40 287.55 287.55 0.0M
2021-06-09 286.10 294.50 281.00 294.50 0.0M
2021-06-08 293.00 306.45 280.05 286.45 0.0M
2021-06-07 319.00 319.00 293.50 296.40 0.0M
2021-06-04 314.90 315.00 282.60 295.20 0.0M
2021-06-03 319.00 319.00 280.65 288.20 0.0M
2021-06-02 309.00 309.00 277.15 283.20 0.0M
2021-06-01 310.00 310.00 282.50 282.50 0.0M
2021-05-31 308.50 308.50 298.10 300.15 0.0M
2021-05-28 325.95 325.95 298.00 308.50 0.0M
2021-05-27 305.00 305.00 291.30 304.60 0.0M
2021-05-26 304.70 308.95 273.10 290.20 0.0M
2021-05-25 316.95 316.95 269.20 298.70 0.0M
2021-05-24 265.40 284.80 260.00 267.80 0.0M
2021-05-21 250.05 294.00 250.00 289.60 0.0M
2021-05-20 253.00 263.95 253.00 261.95 0.0M
2021-05-19 246.30 264.95 246.30 253.00 0.0M
2021-05-18 251.60 261.00 251.60 253.00 0.0M
2021-05-17 245.05 260.00 245.05 251.10 0.0M
2021-05-14 253.70 270.00 253.70 259.70 0.0M
2021-05-12 265.25 274.90 252.25 262.30 0.0M
2021-05-11 261.60 286.50 260.10 268.45 0.0M
2021-05-10 256.90 279.00 256.90 278.75 0.0M
2021-05-07 256.30 293.95 256.30 268.75 0.0M
2021-05-06 285.00 295.00 263.00 294.60 0.0M
2021-05-05 279.95 280.00 255.25 275.00 0.0M
2021-05-04 240.05 269.95 236.00 259.90 0.0M
2021-05-03 244.95 259.95 230.00 259.40 0.0M
2021-04-30 268.95 268.95 210.00 246.00 0.0M
2021-04-29 254.95 258.50 243.15 245.55 0.0M
2021-04-28 264.20 277.00 226.55 248.80 0.0M
2021-04-27 242.10 264.95 242.10 259.00 0.0M
2021-04-26 241.05 275.00 241.05 258.55 0.0M
2021-04-23 240.10 269.95 240.05 263.60 0.0M
2021-04-22 269.85 274.95 242.30 245.00 0.0M
2021-04-20 260.00 268.50 250.00 250.10 0.0M
2021-04-19 240.10 270.00 240.10 269.25 0.0M
2021-04-16 281.00 299.00 253.65 261.95 0.0M
2021-04-15 231.05 279.60 231.05 278.65 0.0M
2021-04-13 256.00 264.50 252.00 252.00 0.0M
2021-04-12 276.00 276.00 250.50 265.85 0.0M
2021-04-09 251.20 276.00 251.05 260.25 0.0M
2021-04-08 260.00 295.00 242.00 264.95 0.0M
2021-04-07 278.00 278.00 251.05 272.00 0.0M
2021-04-06 242.05 267.50 242.05 266.25 0.0M
2021-04-05 259.00 259.00 257.90 257.90 0.0M
2021-04-01 236.00 257.90 236.00 257.05 0.0M
2021-03-31 235.50 235.50 235.50 235.50 0.0M
2021-03-30 236.10 236.10 236.00 236.00 0.0M
2021-03-26 257.70 257.70 238.60 240.00 0.1M
2021-03-25 235.10 236.00 234.10 235.95 0.0M
2021-03-24 252.75 252.75 252.75 252.75 0.0M
2021-03-23 256.95 257.00 240.00 244.15 0.0M
2021-03-22 250.00 258.00 234.00 258.00 0.0M
2021-03-19 250.00 251.00 236.10 240.25 0.0M
2021-03-18 289.00 289.00 255.05 255.05 0.0M
2021-03-17 266.20 277.00 262.10 270.00 0.0M
2021-03-16 272.25 276.00 268.10 275.00 0.0M
2021-03-15 256.00 299.70 255.70 289.15 0.0M
2021-03-12 295.00 295.00 276.10 276.10 0.0M
2021-03-10 286.50 286.50 285.00 285.00 0.0M
2021-03-09 330.40 330.40 283.25 296.05 0.0M
2021-03-08 298.00 302.00 285.00 301.30 0.0M
2021-03-05 289.70 294.30 270.50 274.55 0.0M
2021-03-04 281.95 284.00 263.70 268.35 0.0M
2021-03-03 260.15 271.90 256.00 258.45 0.0M
2021-03-02 268.65 278.50 255.70 274.20 0.0M
2021-03-01 252.30 282.20 252.30 278.75 0.0M
2021-02-26 266.00 271.95 262.15 271.95 0.0M
2021-02-25 250.00 272.25 250.00 272.20 0.0M
2021-02-24 213.00 247.50 213.00 247.50 0.0M
2021-02-23 225.05 228.30 215.00 225.00 0.0M
2021-02-22 225.00 235.00 225.00 225.05 0.0M
2021-02-19 226.00 235.00 226.00 230.00 0.0M
2021-02-18 227.30 239.50 225.00 225.20 0.0M
2021-02-17 241.90 241.90 241.90 241.90 0.0M
2021-02-16 245.00 245.00 225.00 227.10 0.0M
2021-02-15 254.90 254.90 233.50 234.95 0.0M
2021-02-12 243.00 264.40 240.15 255.15 0.0M
2021-02-11 278.90 279.60 251.10 264.95 0.0M
2021-02-10 243.00 264.95 243.00 256.90 0.0M
2021-02-09 197.40 233.95 188.00 222.60 0.0M
2021-02-08 189.90 205.00 156.05 197.40 0.0M
2021-02-05 180.00 184.20 176.15 181.45 0.0M
2021-02-04 178.00 181.95 172.15 179.95 0.0M
2021-02-03 170.00 179.95 170.00 175.35 0.0M
2021-02-02 175.00 178.50 166.25 172.20 0.0M
2021-02-01 170.00 179.95 170.00 178.15 0.0M
2021-01-29 177.00 177.00 177.00 177.00 0.0M
2021-01-28 166.05 177.95 164.00 177.95 0.0M
2021-01-27 174.00 179.70 163.20 168.15 0.0M
2021-01-25 174.25 174.25 174.00 174.00 0.0M
2021-01-22 165.05 175.25 165.05 170.80 0.0M
2021-01-21 178.00 178.00 170.10 170.85 0.0M
2021-01-20 174.00 179.80 172.10 177.10 0.0M
2021-01-19 185.50 185.50 170.30 174.95 0.0M
2021-01-18 184.00 189.00 184.00 185.90 0.0M
2021-01-15 186.75 190.00 180.00 184.20 0.0M
2021-01-14 188.70 188.70 182.00 182.75 0.0M
2021-01-13 189.90 189.90 181.05 186.00 0.0M
2021-01-12 182.25 189.30 182.25 183.95 0.0M
2021-01-11 189.90 192.85 181.45 185.15 0.0M
2021-01-08 190.00 190.00 183.80 189.90 0.0M
2021-01-07 190.00 192.85 181.30 190.90 0.0M
2021-01-06 165.15 195.00 165.15 190.00 0.0M
2021-01-05 181.50 190.00 180.00 182.10 0.0M
2021-01-04 180.00 187.00 180.00 185.40 0.0M
2021-01-01 195.00 195.00 181.10 188.00 0.0M