Hindustan Appliances Ltd (HNDA)

HNDA
🏛️ 인도 →
109.85
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
2025-09-26 105.00 112.80 103.25 109.85 0.0M
2025-09-25 115.10 115.10 108.35 114.00 0.0M
2025-09-24 116.35 116.35 116.35 116.35 0.0M
2025-09-23 117.45 117.45 116.35 116.35 0.0M
2025-09-22 118.30 120.90 115.00 117.45 0.0M
2025-09-19 121.40 121.40 115.10 118.30 0.0M
2025-09-18 116.00 120.00 116.00 119.00 0.0M
2025-09-17 116.90 120.00 114.00 116.00 0.0M
2025-09-16 115.80 116.95 110.00 116.50 0.0M
2025-09-15 120.00 120.00 116.50 116.95 0.0M
2025-09-12 102.00 109.30 100.00 109.30 0.0M
2025-09-11 102.55 107.50 102.55 104.45 0.0M
2025-09-10 100.05 109.00 100.05 108.05 0.0M
2025-09-09 107.60 107.60 95.05 101.15 0.0M
2025-09-08 110.00 110.00 104.00 105.00 0.0M
2025-09-05 97.35 115.55 97.35 106.95 0.0M
2025-09-04 105.90 110.00 105.05 105.10 0.0M
2025-09-03 106.10 106.10 100.55 105.90 0.0M
2025-09-02 105.60 106.65 101.80 106.10 0.0M
2025-09-01 107.00 107.00 102.60 105.25 0.0M
2025-08-29 94.00 104.00 94.00 103.10 0.0M
2025-08-28 100.70 104.50 100.70 101.00 0.0M
2025-08-26 100.55 106.80 100.55 104.94 0.0M
2025-08-25 98.55 105.95 98.55 105.79 0.0M
2025-08-22 100.00 105.00 100.00 104.65 0.0M
2025-08-21 108.00 108.00 101.00 104.39 0.0M
2025-08-20 105.50 105.50 100.10 104.94 0.0M
2025-08-19 108.94 108.94 100.50 101.05 0.0M
2025-08-18 114.40 114.40 100.00 106.26 0.0M
2025-08-14 109.80 109.80 100.00 108.99 0.0M
2025-08-13 104.78 113.99 104.78 105.15 0.0M
2025-08-12 111.30 111.30 103.31 104.75 0.0M
2025-08-11 98.50 101.23 97.91 101.23 0.0M
2025-08-08 98.50 98.50 92.01 92.03 0.0M
2025-08-07 90.00 98.50 85.05 98.27 0.0M
2025-08-06 97.72 98.00 92.86 94.50 0.0M
2025-08-05 95.01 98.48 95.01 97.72 0.0M
2025-08-04 98.00 98.50 98.00 98.00 0.0M
2025-08-01 98.90 98.90 98.00 98.00 0.0M
2025-07-31 99.00 99.00 94.90 98.90 0.0M
2025-07-30 99.85 99.85 99.85 99.85 0.0M
2025-07-29 99.90 99.90 99.85 99.85 0.0M
2025-07-28 100.50 100.50 99.95 100.00 0.0M
2025-07-25 100.50 100.50 95.00 100.50 0.0M
2025-07-24 104.50 104.50 98.50 99.05 0.0M
2025-07-23 98.00 100.50 98.00 99.70 0.0M
2025-07-22 105.00 105.00 101.00 101.50 0.0M
2025-07-21 104.50 104.50 102.00 104.20 0.0M
2025-07-18 100.60 104.40 100.60 103.40 0.0M
2025-07-17 105.00 105.00 102.00 102.05 0.0M
2025-07-16 104.50 105.00 102.30 104.50 0.0M
2025-07-15 103.40 105.00 102.25 104.50 0.0M
2025-07-14 104.95 104.95 102.00 104.45 0.0M
2025-07-11 100.30 100.30 100.00 100.00 0.0M
2025-07-10 100.00 101.00 100.00 100.30 0.0M
2025-07-09 105.00 105.00 100.00 100.80 0.0M
2025-07-08 102.45 104.95 101.00 104.00 0.0M
2025-07-07 105.00 105.00 102.45 102.45 0.0M
2025-07-04 105.00 105.00 103.00 103.20 0.0M
2025-07-03 103.00 105.00 103.00 105.00 0.0M
2025-07-02 109.35 109.35 104.15 107.70 0.0M
2025-07-01 108.35 109.95 102.95 109.40 0.0M
2025-06-30 114.45 114.45 104.20 108.35 0.0M
2025-06-27 106.60 111.00 100.80 109.00 0.0M
2025-06-26 104.40 106.60 104.40 106.05 0.0M
2025-06-25 109.95 114.95 104.50 104.50 0.0M
2025-06-24 111.00 111.00 109.45 109.95 0.0M
2025-06-23 103.50 106.05 99.50 106.00 0.0M
2025-06-20 107.50 107.50 100.30 101.00 0.0M
2025-06-19 104.80 108.80 100.05 105.55 0.0M
2025-06-18 103.55 109.00 103.55 103.80 0.0M
2025-06-17 102.75 113.00 102.75 109.00 0.0M
2025-06-16 113.50 118.95 107.65 108.15 0.0M
2025-06-13 113.30 113.30 113.30 113.30 0.0M
2025-06-12 119.05 119.05 115.60 115.60 0.0M
2025-06-11 115.70 117.95 115.70 117.95 0.0M
2025-06-10 115.65 115.65 115.65 115.65 0.0M
2025-06-09 111.20 113.40 111.20 113.40 0.0M
2025-06-06 109.20 111.20 109.20 111.20 0.0M
2025-06-05 109.05 109.05 109.05 109.05 0.0M
2025-06-04 106.95 106.95 106.45 106.95 0.0M
2025-06-03 104.90 104.90 104.40 104.90 0.0M
2025-06-02 98.85 102.85 98.85 102.85 0.0M
2025-05-30 100.85 100.85 100.85 100.85 0.0M
2025-05-29 102.90 102.90 102.90 102.90 0.0M
2025-05-28 104.95 104.95 104.95 104.95 0.0M
2025-05-27 107.05 107.05 107.05 107.05 0.0M
2025-05-26 109.20 109.20 109.20 109.20 0.0M
2025-05-23 111.40 111.40 111.40 111.40 0.0M
2025-05-22 113.65 113.65 113.65 113.65 0.0M
2025-05-21 115.95 115.95 115.95 115.95 0.0M
2025-05-20 118.30 118.30 118.30 118.30 0.0M
2025-05-19 120.70 120.70 120.70 120.70 0.0M
2025-05-16 123.15 123.15 123.15 123.15 0.0M
2025-05-15 125.65 125.65 125.65 125.65 0.0M
2025-05-14 128.20 128.20 128.20 128.20 0.0M
2025-05-13 130.80 130.80 130.80 130.80 0.0M
2025-05-12 133.45 133.45 133.45 133.45 0.0M
2025-05-09 138.90 138.90 136.15 136.15 0.0M
2025-05-08 138.90 138.90 138.90 138.90 0.0M
2025-05-07 136.20 136.20 136.20 136.20 0.0M
2025-05-06 129.75 129.75 129.75 129.75 0.0M
2025-05-05 123.50 123.60 120.15 123.60 0.0M
2025-05-02 117.70 117.75 117.70 117.75 0.0M
2025-04-30 112.45 112.45 101.75 112.19 0.0M
2025-04-29 107.10 107.10 107.10 107.10 0.0M
2025-04-28 102.77 102.77 101.00 102.00 0.0M
2025-04-25 99.87 99.87 97.88 97.88 0.0M
2025-04-24 99.87 99.87 99.87 99.87 0.0M
2025-04-23 96.00 97.92 96.00 97.92 0.0M
2025-04-22 98.83 98.83 96.00 96.00 0.0M
2025-04-21 95.00 96.90 95.00 96.90 0.0M
2025-04-17 96.00 96.00 95.00 95.00 0.0M
2025-04-16 96.87 96.87 96.00 96.00 0.0M
2025-04-15 94.98 94.98 94.98 94.98 0.0M
2025-04-11 92.20 95.95 92.20 93.12 0.0M
2025-04-09 94.08 94.09 94.08 94.08 0.0M
2025-04-08 96.00 96.00 96.00 96.00 0.0M
2025-04-07 94.12 94.12 94.12 94.12 0.0M
2025-04-04 99.96 99.96 96.04 96.04 0.0M
2025-04-03 98.00 98.00 98.00 98.00 0.0M
2025-04-02 94.20 96.08 94.20 96.08 0.0M
2025-04-01 92.27 94.20 92.27 94.20 0.0M
2025-03-28 94.15 94.60 94.15 94.15 0.0M
2025-03-27 96.05 96.05 96.05 96.05 0.0M
2025-03-26 98.00 98.00 98.00 98.00 0.0M
2025-03-25 102.00 102.00 99.95 99.95 0.0M
2025-03-24 101.95 101.95 101.95 101.95 0.0M
2025-03-21 104.00 104.00 104.00 104.00 0.0M
2025-03-20 106.10 106.10 106.10 106.10 0.0M
2025-03-19 108.25 108.25 108.25 108.25 0.0M
2025-03-18 110.45 110.45 110.45 110.45 0.0M
2025-03-17 112.70 112.70 112.70 112.70 0.0M
2025-03-13 119.75 119.75 108.35 115.00 0.0M
2025-03-12 114.05 114.05 114.05 114.05 0.0M
2025-03-11 108.65 108.65 108.65 108.65 0.0M
2025-03-10 103.50 103.50 103.50 103.50 0.0M
2025-03-07 89.30 98.60 89.30 98.60 0.0M
2025-03-06 93.95 93.95 93.95 93.95 0.0M
2025-03-05 98.85 98.85 98.85 98.85 0.0M
2025-03-04 104.05 104.05 104.05 104.05 0.0M
2025-03-03 110.00 110.00 109.50 109.50 0.0M
2025-02-28 115.25 115.25 115.25 115.25 0.0M
2025-02-27 121.30 121.30 121.30 121.30 0.0M
2025-02-25 127.65 127.65 127.65 127.65 0.0M
2025-02-24 134.35 134.35 134.35 134.35 0.0M
2025-02-21 141.40 141.40 141.40 141.40 0.0M
2025-02-20 144.25 144.25 144.25 144.25 0.0M
2025-02-19 147.15 147.15 147.15 147.15 0.0M
2025-02-18 150.15 150.15 150.15 150.15 0.0M
2025-02-17 153.20 153.20 153.20 153.20 0.0M
2025-02-14 156.30 156.30 156.30 156.30 0.0M
2025-02-13 159.45 159.45 159.45 159.45 0.0M
2025-02-12 162.70 162.70 162.70 162.70 0.0M
2025-02-11 166.00 166.00 166.00 166.00 0.0M
2025-02-10 169.35 170.15 169.35 169.35 0.0M
2025-02-07 172.80 172.80 172.80 172.80 0.0M
2025-02-06 176.30 176.30 176.30 176.30 0.0M
2025-02-05 179.85 179.85 179.85 179.85 0.0M
2025-02-04 183.50 183.50 183.50 183.50 0.0M
2025-02-03 187.20 187.20 187.20 187.20 0.0M
2025-02-01 198.70 198.70 191.00 191.00 0.0M
2025-01-31 194.85 194.85 194.85 194.85 0.0M
2025-01-30 191.05 191.05 191.05 191.05 0.0M
2025-01-29 187.35 187.35 187.35 187.35 0.0M
2025-01-28 183.70 183.70 183.70 183.70 0.0M
2025-01-27 180.10 180.10 180.10 180.10 0.0M
2025-01-24 176.60 176.60 176.60 176.60 0.0M
2025-01-23 173.15 173.15 173.15 173.15 0.0M
2025-01-22 169.80 169.80 169.80 169.80 0.0M
2025-01-21 166.50 166.50 166.50 166.50 0.0M
2025-01-20 163.25 163.25 163.25 163.25 0.0M
2025-01-17 156.95 160.05 156.95 160.05 0.0M
2025-01-16 156.95 156.95 156.95 156.95 0.0M
2025-01-15 149.50 149.50 149.50 149.50 0.0M
2025-01-14 142.40 142.40 142.40 142.40 0.0M
2025-01-13 135.65 135.65 135.65 135.65 0.0M
2025-01-10 116.90 129.20 116.90 129.20 0.0M
2025-01-09 123.05 123.05 123.05 123.05 0.0M
2025-01-08 129.50 129.50 129.50 129.50 0.0M
2025-01-07 136.30 136.30 136.30 136.30 0.0M
2025-01-06 143.45 143.45 143.45 143.45 0.0M
2025-01-03 150.95 150.95 150.95 150.95 0.0M
2025-01-02 158.85 158.85 158.85 158.85 0.0M
2025-01-01 167.20 167.20 167.20 167.20 0.0M