Hindustan Composites

HFRD
🏛️ 인도 →
453.50
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 301.85 305.00 300.00 305.00 0.0M
2022-12-29 297.95 303.75 294.60 301.45 0.0M
2022-12-28 293.50 303.00 292.10 301.30 0.0M
2022-12-27 292.00 298.00 286.10 295.30 0.0M
2022-12-26 299.90 299.90 276.00 292.50 0.0M
2022-12-23 283.65 287.75 278.00 281.45 0.0M
2022-12-22 293.90 294.50 282.65 287.15 0.0M
2022-12-21 303.85 308.70 286.00 288.10 0.0M
2022-12-20 302.50 305.35 298.45 301.85 0.0M
2022-12-19 302.85 305.85 299.45 305.85 0.0M
2022-12-16 304.85 308.75 294.05 301.40 0.0M
2022-12-15 302.80 307.95 299.80 302.40 0.0M
2022-12-14 310.00 313.55 301.90 304.00 0.0M
2022-12-13 307.55 309.55 301.90 307.05 0.0M
2022-12-12 305.85 310.30 305.85 306.00 0.0M
2022-12-09 307.00 311.80 300.05 301.70 0.0M
2022-12-08 306.30 310.30 306.20 309.10 0.0M
2022-12-07 326.50 326.50 303.35 303.35 0.0M
2022-12-06 298.90 304.75 294.35 301.65 0.0M
2022-12-05 304.25 304.25 299.00 301.90 0.0M
2022-12-02 304.70 304.75 302.80 303.00 0.0M
2022-12-01 319.00 319.00 300.15 303.15 0.0M
2022-11-30 300.05 314.80 299.05 301.20 0.0M
2022-11-29 301.80 307.00 296.20 302.15 0.0M
2022-11-28 303.50 303.50 285.00 294.00 0.0M
2022-11-25 314.00 314.00 286.10 298.15 0.0M
2022-11-24 288.10 293.05 284.20 289.90 0.0M
2022-11-23 301.25 301.25 287.00 290.05 0.0M
2022-11-22 314.80 319.00 288.20 289.95 0.0M
2022-11-21 306.65 311.65 297.05 300.25 0.0M
2022-11-18 310.95 311.10 307.05 309.70 0.0M
2022-11-17 312.50 313.55 307.00 311.35 0.0M
2022-11-16 341.90 341.90 304.75 312.10 0.0M
2022-11-15 328.00 328.00 301.00 307.90 0.0M
2022-11-14 338.00 338.00 306.70 315.60 0.0M
2022-11-11 336.90 337.90 326.70 332.05 0.0M
2022-11-10 360.00 360.00 328.00 336.95 0.0M
2022-11-09 321.30 338.95 318.80 330.85 0.0M
2022-11-07 324.20 329.30 319.95 321.35 0.0M
2022-11-04 324.20 327.85 314.95 322.10 0.0M
2022-11-03 321.45 325.65 319.90 321.80 0.0M
2022-11-02 318.05 321.50 314.60 318.50 0.0M
2022-11-01 319.15 321.55 319.10 319.25 0.0M
2022-10-31 335.00 335.00 317.50 319.10 0.0M
2022-10-28 318.05 332.05 313.70 323.70 0.0M
2022-10-27 325.75 328.30 318.00 320.25 0.0M
2022-10-25 320.05 328.20 315.10 321.05 0.0M
2022-10-24 325.05 325.75 314.80 322.10 0.0M
2022-10-21 324.00 324.35 312.80 315.25 0.0M
2022-10-20 327.40 327.45 323.60 326.85 0.0M
2022-10-19 349.00 349.00 325.00 325.00 0.0M
2022-10-18 328.15 336.00 323.90 326.40 0.0M
2022-10-17 322.00 329.50 318.50 327.00 0.0M
2022-10-14 330.10 336.10 327.95 331.75 0.0M
2022-10-13 341.00 341.00 328.00 328.10 0.0M
2022-10-12 343.00 344.35 328.90 336.05 0.0M
2022-10-11 344.05 344.30 339.80 340.05 0.0M
2022-10-10 336.60 350.10 336.60 343.95 0.0M
2022-10-07 344.80 347.95 344.80 346.00 0.0M
2022-10-06 346.65 346.70 340.70 342.60 0.0M
2022-10-04 337.05 347.05 337.05 343.35 0.0M
2022-10-03 337.30 341.85 330.35 331.55 0.0M
2022-09-30 343.85 343.85 332.00 339.30 0.0M
2022-09-29 344.10 351.30 333.50 334.90 0.0M
2022-09-28 340.00 343.80 331.20 338.10 0.0M
2022-09-27 369.95 369.95 335.00 350.65 0.0M
2022-09-26 361.10 361.10 335.40 340.05 0.0M
2022-09-23 350.05 370.00 350.05 360.95 0.0M
2022-09-22 365.70 370.00 358.45 362.30 0.0M
2022-09-21 370.95 381.80 363.50 365.65 0.0M
2022-09-20 367.00 377.25 350.95 373.40 0.0M
2022-09-19 362.50 372.40 354.05 357.75 0.0M
2022-09-16 410.00 410.00 361.15 369.75 0.0M
2022-09-15 389.45 415.90 384.00 391.15 0.0M
2022-09-14 374.90 412.00 369.00 392.50 0.0M
2022-09-13 362.85 377.00 349.50 363.70 0.0M
2022-09-12 366.30 370.00 355.05 359.10 0.0M
2022-09-09 346.00 367.20 346.00 355.95 0.0M
2022-09-08 319.00 360.00 307.00 339.40 0.0M
2022-09-07 302.65 313.40 302.65 309.70 0.0M
2022-09-06 321.50 321.50 307.00 309.75 0.0M
2022-09-05 318.00 318.00 309.00 313.45 0.0M
2022-09-02 309.05 311.00 305.00 309.05 0.0M
2022-09-01 311.55 312.55 300.00 308.00 0.0M
2022-08-30 299.00 306.85 298.00 302.95 0.0M
2022-08-29 290.15 301.90 280.20 300.20 0.0M
2022-08-26 303.50 303.50 297.00 301.40 0.0M
2022-08-25 297.30 307.25 296.65 300.45 0.0M
2022-08-24 300.05 300.05 286.30 296.30 0.0M
2022-08-23 288.00 298.20 288.00 294.50 0.0M
2022-08-22 295.90 301.35 285.50 288.40 0.0M
2022-08-19 302.95 303.30 290.80 292.30 0.0M
2022-08-18 298.25 302.00 293.20 297.40 0.0M
2022-08-17 302.00 302.00 296.90 297.15 0.0M
2022-08-16 300.05 307.65 294.00 299.00 0.0M
2022-08-12 303.50 311.00 295.80 298.90 0.0M
2022-08-11 289.00 290.00 273.95 282.00 0.0M
2022-08-10 278.95 283.85 278.95 281.15 0.0M
2022-08-08 275.80 279.00 274.00 275.55 0.0M
2022-08-05 268.00 281.90 268.00 277.50 0.0M
2022-08-04 280.50 282.45 267.85 273.30 0.0M
2022-08-03 285.05 286.95 275.75 280.50 0.0M
2022-08-02 286.70 289.30 281.00 283.70 0.0M
2022-08-01 283.35 293.00 283.35 286.60 0.0M
2022-07-29 282.10 286.00 276.10 283.95 0.0M
2022-07-28 271.25 299.10 271.25 276.80 0.0M
2022-07-27 276.05 277.00 271.20 276.95 0.0M
2022-07-26 277.10 281.05 274.35 277.05 0.0M
2022-07-25 283.65 284.55 280.00 281.30 0.0M
2022-07-22 278.05 282.55 278.00 280.85 0.0M
2022-07-21 273.15 280.50 273.10 279.45 0.0M
2022-07-20 278.00 281.35 274.10 275.40 0.0M
2022-07-19 277.00 278.05 273.65 276.10 0.0M
2022-07-18 266.05 287.80 266.05 279.30 0.0M
2022-07-15 259.45 276.25 255.50 263.35 0.0M
2022-07-14 265.15 268.25 262.00 265.15 0.0M
2022-07-13 266.30 266.30 261.05 263.45 0.0M
2022-07-12 268.75 269.75 258.35 262.05 0.0M
2022-07-11 265.35 269.55 265.35 266.40 0.0M
2022-07-07 270.15 274.00 264.00 266.00 0.0M
2022-07-06 264.25 265.05 258.05 263.20 0.0M
2022-07-05 269.15 273.05 254.40 261.40 0.0M
2022-07-04 268.50 273.30 260.25 263.70 0.0M
2022-07-01 265.00 265.50 265.00 265.00 0.0M
2022-06-30 262.15 269.35 262.10 267.85 0.0M
2022-06-29 264.60 264.60 259.65 261.05 0.0M
2022-06-28 268.20 268.40 262.35 266.15 0.0M
2022-06-27 269.20 272.10 264.40 264.85 0.0M
2022-06-24 263.95 270.40 261.00 266.05 0.0M
2022-06-23 259.00 267.90 257.05 263.05 0.0M
2022-06-22 264.80 269.00 258.05 259.25 0.0M
2022-06-21 254.20 267.85 254.20 265.55 0.0M
2022-06-20 262.30 262.30 250.00 254.10 0.0M
2022-06-17 268.75 268.75 252.30 265.00 0.0M
2022-06-16 273.50 273.50 261.00 262.75 0.0M
2022-06-15 272.75 283.65 265.10 266.40 0.0M
2022-06-14 272.65 279.15 272.65 274.00 0.0M
2022-06-13 279.50 287.65 272.25 274.40 0.0M
2022-06-10 280.45 297.35 280.00 282.40 0.0M
2022-06-09 282.10 289.75 279.50 283.35 0.0M
2022-06-08 289.05 291.90 280.30 282.55 0.0M
2022-06-07 285.60 297.95 285.25 288.00 0.0M
2022-06-06 280.75 289.55 279.10 287.85 0.0M
2022-06-03 277.15 282.00 275.00 281.55 0.0M
2022-06-02 279.10 281.00 276.75 279.85 0.0M
2022-06-01 286.05 286.10 272.10 274.95 0.0M
2022-05-31 284.45 288.55 280.65 283.45 0.0M
2022-05-30 271.00 289.95 271.00 286.00 0.0M
2022-05-27 283.00 287.30 275.00 286.85 0.0M
2022-05-26 283.25 285.00 269.00 284.45 0.0M
2022-05-25 287.05 288.35 283.55 286.65 0.0M
2022-05-24 291.05 294.95 284.30 286.55 0.0M
2022-05-23 288.85 294.00 280.20 291.00 0.0M
2022-05-20 287.25 291.50 277.95 286.30 0.0M
2022-05-19 284.85 290.05 284.85 287.00 0.0M
2022-05-18 294.30 294.85 285.25 286.80 0.0M
2022-05-17 290.00 296.30 285.00 287.35 0.0M
2022-05-16 278.35 304.40 278.35 292.80 0.0M
2022-05-13 263.20 268.05 260.05 260.10 0.0M
2022-05-12 258.35 261.05 253.55 254.65 0.0M
2022-05-11 277.35 277.35 260.10 263.30 0.0M
2022-05-10 278.50 283.80 274.20 282.20 0.0M
2022-05-09 305.00 305.00 273.35 279.25 0.0M
2022-05-06 292.55 292.55 280.00 282.20 0.0M
2022-05-05 296.45 299.65 292.40 292.55 0.0M
2022-05-04 320.00 320.00 290.00 297.05 0.0M
2022-05-02 293.35 310.05 289.55 307.00 0.0M
2022-04-29 300.65 304.30 291.00 293.40 0.0M
2022-04-28 296.40 298.00 294.00 294.05 0.0M
2022-04-27 300.95 308.05 288.00 289.85 0.0M
2022-04-26 306.15 313.35 301.00 305.00 0.0M
2022-04-25 307.65 307.65 301.40 303.25 0.0M
2022-04-22 309.75 315.50 307.80 309.20 0.0M
2022-04-21 308.75 317.80 303.10 310.45 0.0M
2022-04-20 310.65 310.70 303.30 303.50 0.0M
2022-04-19 302.25 308.40 297.60 300.40 0.0M
2022-04-18 321.55 321.55 270.35 300.45 0.0M
2022-04-13 312.45 334.00 309.05 317.70 0.0M
2022-04-12 306.00 320.75 300.00 311.15 0.0M
2022-04-11 329.80 329.80 312.45 315.65 0.0M
2022-04-08 287.80 329.75 287.80 321.50 0.0M
2022-04-07 288.95 294.40 283.15 288.45 0.0M
2022-04-06 289.70 294.25 286.05 290.20 0.0M
2022-04-05 284.20 294.75 283.55 289.25 0.0M
2022-04-04 277.60 285.45 277.60 285.20 0.0M
2022-04-01 266.10 274.00 265.60 270.75 0.0M
2022-03-31 270.00 270.35 261.45 265.05 0.0M
2022-03-30 269.95 274.50 260.50 269.35 0.0M
2022-03-29 274.70 276.80 256.95 260.40 0.0M
2022-03-28 280.50 280.50 266.00 268.75 0.0M
2022-03-25 279.95 283.55 275.85 279.80 0.0M
2022-03-24 286.00 289.70 279.25 279.95 0.0M
2022-03-23 282.85 287.85 280.80 281.20 0.0M
2022-03-22 283.25 283.25 278.80 282.85 0.0M
2022-03-21 281.75 284.00 277.95 278.35 0.0M
2022-03-17 280.05 282.95 275.50 278.60 0.0M
2022-03-16 276.05 283.25 275.35 278.35 0.0M
2022-03-15 284.70 285.00 265.30 268.00 0.0M
2022-03-14 283.85 288.40 280.20 280.35 0.0M
2022-03-11 284.25 288.50 280.35 281.10 0.0M
2022-03-10 283.10 286.10 280.50 281.00 0.0M
2022-03-09 281.25 281.25 274.50 279.80 0.0M
2022-03-08 278.30 283.00 273.40 273.80 0.0M
2022-03-07 273.65 276.20 262.25 267.80 0.0M
2022-03-04 277.50 285.10 271.40 277.10 0.0M
2022-03-03 281.75 283.80 278.00 282.75 0.0M
2022-03-02 274.35 275.30 268.05 270.10 0.0M
2022-02-28 273.50 273.50 269.20 271.25 0.0M
2022-02-25 267.70 275.00 255.40 266.70 0.0M
2022-02-24 267.90 275.45 251.50 259.90 0.0M
2022-02-23 275.20 288.20 273.20 281.00 0.0M
2022-02-22 260.05 280.85 255.50 269.00 0.0M
2022-02-21 291.80 292.90 278.15 286.35 0.0M
2022-02-18 296.00 306.00 294.15 295.15 0.0M
2022-02-17 307.35 308.25 299.65 301.85 0.0M
2022-02-16 302.25 306.95 299.40 303.40 0.0M
2022-02-15 319.90 319.90 293.30 297.90 0.0M
2022-02-14 324.40 330.00 295.00 299.95 0.0M
2022-02-11 334.00 343.25 323.65 340.45 0.0M
2022-02-10 367.00 373.85 332.20 335.30 0.0M
2022-02-09 317.40 319.95 311.05 318.65 0.0M
2022-02-08 312.10 314.95 308.45 314.95 0.0M
2022-02-07 315.50 319.50 312.00 312.25 0.0M
2022-02-04 316.80 320.10 315.25 316.85 0.0M
2022-02-03 319.70 326.45 315.05 317.25 0.0M
2022-02-02 316.10 321.55 313.20 319.15 0.0M
2022-02-01 312.25 317.95 311.30 315.90 0.0M
2022-01-31 315.60 318.80 312.05 312.30 0.0M
2022-01-28 311.15 317.00 311.10 316.05 0.0M
2022-01-27 310.20 314.10 307.40 310.60 0.0M
2022-01-25 308.75 315.80 307.65 315.00 0.0M
2022-01-24 320.10 322.30 308.10 308.25 0.0M
2022-01-21 331.00 335.45 316.95 319.75 0.0M
2022-01-20 327.40 332.55 322.95 326.40 0.0M
2022-01-19 330.40 330.40 322.25 324.10 0.0M
2022-01-18 339.90 341.30 322.50 324.45 0.0M
2022-01-17 330.00 336.60 309.00 332.30 0.0M
2022-01-14 330.00 330.00 309.05 315.30 0.0M
2022-01-13 338.00 338.00 313.00 314.60 0.0M
2022-01-12 311.35 319.00 306.30 313.15 0.0M
2022-01-11 312.35 314.95 307.20 312.10 0.0M
2022-01-10 312.40 316.00 310.75 313.35 0.0M
2022-01-07 310.55 314.30 306.00 312.95 0.0M
2022-01-06 311.45 315.30 307.10 311.25 0.0M
2022-01-05 316.20 320.00 312.50 314.20 0.0M
2022-01-04 319.15 327.30 316.35 317.15 0.0M
2022-01-03 319.15 326.00 315.55 317.95 0.0M