Hariom Pipe Industries Ltd (HARO)

HARO
🏛️ インド →
481.25
最終更新: 2025-10-03
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 630.05 639.00 622.05 625.55 0.1M
2023-12-28 631.85 639.50 623.55 630.70 0.0M
2023-12-27 638.60 640.00 627.95 631.85 0.0M
2023-12-26 639.00 642.40 632.00 635.45 0.0M
2023-12-22 642.00 643.40 628.00 634.15 0.0M
2023-12-21 620.30 644.50 611.00 639.65 0.1M
2023-12-20 653.65 659.25 607.00 617.20 0.1M
2023-12-19 661.55 664.90 650.00 653.65 0.0M
2023-12-18 657.90 666.00 649.50 655.00 0.1M
2023-12-15 670.90 673.60 651.10 657.80 0.1M
2023-12-14 674.00 685.00 663.00 667.55 0.0M
2023-12-13 674.50 679.40 662.05 669.20 0.0M
2023-12-12 680.50 686.40 670.05 673.00 0.1M
2023-12-11 671.85 690.40 671.85 679.55 0.0M
2023-12-08 682.00 694.65 666.00 671.85 0.0M
2023-12-07 679.00 688.15 668.05 681.90 0.0M
2023-12-06 665.00 700.00 658.40 679.10 0.2M
2023-12-05 678.00 689.90 662.10 664.50 0.1M
2023-12-04 663.35 681.95 660.80 677.95 0.1M
2023-12-01 659.75 667.40 655.25 658.35 0.0M
2023-11-30 673.00 674.00 653.05 655.25 0.1M
2023-11-29 681.00 684.70 662.55 669.35 0.0M
2023-11-28 683.00 696.80 673.35 678.05 0.1M
2023-11-24 661.00 687.10 655.95 679.85 0.1M
2023-11-23 653.05 669.95 650.75 658.20 0.1M
2023-11-22 672.75 678.00 644.30 649.20 0.1M
2023-11-21 672.95 677.90 660.00 666.10 0.1M
2023-11-20 693.50 693.50 666.05 669.35 0.1M
2023-11-17 705.00 707.95 686.35 688.90 0.1M
2023-11-16 710.05 712.00 698.00 701.80 0.1M
2023-11-15 722.95 724.00 708.10 712.35 0.2M
2023-11-13 700.05 740.00 695.05 703.95 0.8M
2023-11-12 712.00 712.00 686.40 700.00 0.3M
2023-11-10 659.05 682.85 658.00 677.65 0.2M
2023-11-09 672.30 679.90 641.40 657.45 0.1M
2023-11-08 674.95 687.00 665.00 670.25 0.2M
2023-11-07 633.05 695.00 633.05 669.45 0.8M
2023-11-06 623.95 636.05 619.00 631.25 0.1M
2023-11-03 632.00 647.95 618.05 623.85 0.1M
2023-11-02 616.80 634.90 615.20 626.45 0.1M
2023-11-01 630.50 635.00 609.80 613.60 0.1M
2023-10-31 626.40 651.00 626.40 629.05 0.1M
2023-10-30 628.00 635.10 622.10 626.35 0.1M
2023-10-27 621.80 640.00 621.05 623.20 0.1M
2023-10-26 612.20 626.05 593.20 618.70 0.1M
2023-10-25 609.80 623.95 602.35 617.05 0.1M
2023-10-23 639.65 644.80 592.25 599.85 0.1M
2023-10-20 628.00 666.30 621.75 639.55 0.6M
2023-10-19 620.00 635.00 610.05 627.80 0.1M
2023-10-18 632.30 632.30 615.00 622.30 0.0M
2023-10-17 636.90 637.95 624.95 632.50 0.0M
2023-10-16 615.05 633.95 615.05 628.75 0.1M
2023-10-13 626.10 627.90 615.05 622.25 0.0M
2023-10-12 624.70 633.05 619.80 624.10 0.1M
2023-10-11 622.95 622.95 614.50 618.85 0.0M
2023-10-10 602.40 621.00 601.00 618.60 0.1M
2023-10-09 590.00 625.00 586.05 598.30 0.1M
2023-10-06 590.70 623.90 587.60 609.60 0.1M
2023-10-05 590.40 595.45 585.10 587.20 0.0M
2023-10-04 593.00 593.00 581.20 584.90 0.0M
2023-10-03 596.35 604.50 581.50 593.25 0.0M
2023-09-29 603.00 609.90 595.00 597.60 0.0M
2023-09-28 580.95 599.00 579.10 594.20 0.1M
2023-09-27 585.60 587.90 575.00 578.20 0.0M
2023-09-26 579.30 587.70 573.05 584.60 0.0M
2023-09-25 577.05 582.95 570.00 579.40 0.1M
2023-09-22 573.30 584.00 556.50 576.75 0.1M
2023-09-21 572.10 578.40 565.30 571.30 0.0M
2023-09-20 585.45 585.45 570.60 576.30 0.0M
2023-09-18 586.45 591.15 575.00 579.45 0.0M
2023-09-15 595.00 597.05 579.60 586.45 0.0M
2023-09-14 604.00 604.00 585.00 590.60 0.1M
2023-09-13 589.95 609.85 565.00 598.00 0.1M
2023-09-12 608.10 613.20 575.55 584.40 0.1M
2023-09-11 599.00 619.10 597.60 605.05 0.1M
2023-09-08 598.35 605.00 590.15 598.80 0.1M
2023-09-07 609.70 614.40 587.45 592.45 0.1M
2023-09-06 620.00 625.00 604.70 606.60 0.1M
2023-09-05 635.00 635.00 612.00 616.60 0.1M
2023-09-04 631.90 638.00 620.00 625.95 0.1M
2023-09-01 637.90 655.00 625.05 630.40 0.1M
2023-08-31 630.85 637.80 626.00 634.25 0.0M
2023-08-30 631.45 640.00 626.95 628.10 0.1M
2023-08-29 629.95 636.30 623.75 628.85 0.1M
2023-08-28 639.95 640.00 621.15 629.85 0.1M
2023-08-25 623.90 640.00 608.05 625.60 0.2M
2023-08-24 573.00 644.00 572.05 624.85 0.9M
2023-08-23 556.65 571.40 539.60 566.95 0.1M
2023-08-22 564.90 566.05 537.60 548.00 0.1M
2023-08-21 555.00 573.40 547.80 561.45 0.1M
2023-08-18 569.30 569.30 554.05 555.80 0.0M
2023-08-17 562.90 573.05 555.55 561.05 0.0M
2023-08-16 559.85 574.95 553.00 560.10 0.0M
2023-08-14 573.55 573.55 553.95 556.35 0.1M
2023-08-11 572.00 593.70 540.05 573.55 0.1M
2023-08-10 577.05 586.00 547.05 567.90 0.1M
2023-08-09 572.95 580.00 572.35 576.75 0.0M
2023-08-08 564.05 579.95 563.80 572.95 0.0M
2023-08-07 571.00 584.00 558.00 563.55 0.0M
2023-08-04 576.90 580.00 573.00 575.00 0.0M
2023-08-03 577.25 583.95 573.00 575.85 0.0M
2023-08-02 585.80 586.45 571.95 576.95 0.1M
2023-08-01 588.60 589.90 579.60 582.00 0.0M
2023-07-31 590.00 604.70 574.30 579.30 0.1M
2023-07-28 580.00 597.90 578.15 589.95 0.1M
2023-07-27 578.70 594.75 572.00 582.50 0.1M
2023-07-26 590.65 606.00 567.00 571.65 0.1M
2023-07-25 609.00 609.00 569.30 589.35 0.2M
2023-07-24 617.55 620.95 599.60 604.95 0.1M
2023-07-21 617.00 623.65 611.50 617.55 0.0M
2023-07-20 620.95 626.75 611.00 617.20 0.0M
2023-07-19 606.30 624.45 606.30 611.95 0.0M
2023-07-18 611.45 631.95 609.45 614.25 0.0M
2023-07-17 622.00 624.90 606.80 610.95 0.1M
2023-07-14 636.00 638.80 617.00 620.90 0.1M
2023-07-13 644.35 646.85 629.50 633.85 0.0M
2023-07-12 645.00 649.25 628.25 636.05 0.1M
2023-07-11 616.00 650.00 616.00 644.10 0.1M
2023-07-10 628.15 634.95 601.00 616.25 0.1M
2023-07-07 639.75 642.95 625.25 628.15 0.0M
2023-07-06 637.80 647.65 628.05 635.25 0.1M
2023-07-05 665.00 665.00 636.15 637.80 0.1M
2023-07-04 667.70 669.25 656.05 659.80 0.0M
2023-07-03 669.90 674.45 662.00 663.95 0.0M
2023-06-30 664.05 675.15 660.00 661.35 0.1M
2023-06-28 628.40 672.90 628.40 658.95 0.1M
2023-06-27 653.80 658.40 645.55 647.35 0.0M
2023-06-26 630.00 661.85 625.90 648.95 0.1M
2023-06-23 650.00 666.00 631.40 640.55 0.1M
2023-06-22 671.95 674.40 622.40 634.30 0.1M
2023-06-21 688.00 688.00 660.15 667.05 0.1M
2023-06-20 688.75 692.75 682.05 686.25 0.0M
2023-06-19 689.85 693.90 666.05 688.60 0.1M
2023-06-16 689.70 694.95 682.25 685.70 0.0M
2023-06-15 679.70 694.70 675.10 685.75 0.1M
2023-06-14 676.40 682.75 667.75 676.55 0.0M
2023-06-13 687.80 689.85 670.65 672.60 0.1M
2023-06-12 658.90 686.75 657.55 683.25 0.1M
2023-06-09 661.35 667.95 651.25 655.75 0.0M
2023-06-08 653.90 663.00 648.00 655.80 0.1M
2023-06-07 645.15 660.00 635.00 650.30 0.1M
2023-06-06 659.95 659.95 638.00 639.95 0.1M
2023-06-05 666.00 670.85 640.10 655.50 0.1M
2023-06-02 676.00 688.20 650.65 656.75 0.1M
2023-06-01 632.50 671.00 631.70 664.65 0.2M
2023-05-31 639.00 639.95 604.00 632.95 0.2M
2023-05-30 620.60 629.90 616.00 620.05 0.1M
2023-05-29 658.00 658.00 614.95 617.95 0.2M
2023-05-26 604.70 632.05 603.00 619.80 0.2M
2023-05-25 587.90 605.00 582.60 601.75 0.1M
2023-05-24 586.80 593.00 582.05 587.90 0.0M
2023-05-23 573.10 592.00 568.55 587.25 0.1M
2023-05-22 582.50 583.30 570.55 571.85 0.0M
2023-05-19 597.45 597.45 580.50 582.70 0.0M
2023-05-18 581.65 594.00 572.60 589.10 0.1M
2023-05-17 596.90 597.90 565.15 576.85 0.1M
2023-05-16 569.90 595.00 567.95 594.05 0.1M
2023-05-15 559.00 574.00 559.00 567.15 0.1M
2023-05-12 557.45 566.00 548.00 556.30 0.1M
2023-05-11 548.90 563.75 540.30 555.35 0.1M
2023-05-10 544.85 551.00 532.00 544.35 0.1M
2023-05-09 553.65 553.70 540.75 542.90 0.0M
2023-05-08 547.90 558.65 545.00 550.35 0.1M
2023-05-05 544.90 554.90 537.05 545.05 0.1M
2023-05-04 536.80 546.80 532.00 544.55 0.1M
2023-05-03 516.00 549.95 515.95 532.45 0.1M
2023-05-02 533.05 535.15 515.00 516.20 0.1M
2023-04-28 535.60 537.75 530.00 534.60 0.1M
2023-04-27 522.85 536.90 507.70 532.15 0.1M
2023-04-26 514.75 524.70 501.00 520.75 0.1M
2023-04-25 528.45 528.45 505.00 511.00 0.1M
2023-04-24 548.95 548.95 524.50 525.50 0.1M
2023-04-21 544.50 548.00 529.90 542.35 0.1M
2023-04-20 531.05 544.70 531.00 535.20 0.2M
2023-04-19 531.30 537.15 526.10 530.60 0.1M
2023-04-18 515.00 536.00 515.00 531.10 0.3M
2023-04-17 510.00 524.55 509.15 513.70 0.2M
2023-04-13 507.90 515.00 500.00 506.60 0.2M
2023-04-12 496.70 514.75 496.70 505.20 0.4M
2023-04-11 475.80 500.75 472.55 492.45 0.6M
2023-04-10 476.70 476.95 468.05 472.25 0.1M
2023-04-06 475.00 480.00 466.60 471.90 0.1M
2023-04-05 476.55 485.00 463.35 470.95 0.2M
2023-04-03 478.70 490.00 472.00 476.00 0.3M
2023-03-31 491.95 507.85 463.65 478.65 0.3M
2023-03-29 484.90 502.00 481.50 491.50 0.3M
2023-03-28 491.95 494.55 481.10 484.90 0.1M
2023-03-27 483.95 497.65 474.00 492.90 0.2M
2023-03-24 494.75 494.75 475.65 478.60 0.1M
2023-03-23 488.75 498.90 483.35 490.05 0.2M
2023-03-22 489.10 499.00 481.25 496.20 0.4M
2023-03-21 465.00 491.00 457.70 487.30 0.5M
2023-03-20 460.00 468.00 452.80 463.70 0.2M
2023-03-17 464.95 464.95 454.30 460.05 0.1M
2023-03-16 446.80 463.00 434.80 458.15 0.2M
2023-03-15 463.80 467.10 441.20 447.30 0.3M
2023-03-14 447.65 468.25 431.65 457.60 0.6M
2023-03-13 444.20 453.70 420.00 423.20 0.4M
2023-03-10 444.80 451.35 438.60 444.20 0.2M
2023-03-09 443.80 453.10 442.35 446.70 0.1M
2023-03-08 441.50 453.15 438.20 448.30 0.2M
2023-03-06 452.00 456.20 438.55 441.95 0.3M
2023-03-03 418.50 451.00 417.15 448.20 1.0M
2023-03-02 408.75 419.00 406.40 415.60 0.1M
2023-03-01 402.85 420.40 401.05 406.30 0.2M
2023-02-28 404.85 405.20 398.70 401.05 0.1M
2023-02-27 402.65 407.80 386.50 403.10 0.2M
2023-02-24 404.70 413.35 402.55 405.70 0.1M
2023-02-23 412.20 415.50 399.55 401.45 0.1M
2023-02-22 413.00 422.85 408.00 410.65 0.1M
2023-02-21 423.90 424.80 416.90 422.80 0.1M
2023-02-20 421.25 428.35 420.05 423.50 0.2M
2023-02-17 422.90 426.25 415.25 419.40 0.1M
2023-02-16 418.90 436.85 415.00 422.90 0.3M
2023-02-15 407.00 420.85 407.00 412.75 0.1M
2023-02-14 428.25 428.25 406.65 411.20 0.3M
2023-02-13 425.00 432.80 409.00 424.80 0.3M
2023-02-10 425.55 434.80 422.15 430.30 0.2M
2023-02-09 430.30 443.20 430.30 434.10 0.2M
2023-02-08 429.25 441.00 422.60 436.50 0.3M
2023-02-07 432.95 435.10 416.30 427.05 0.6M
2023-02-06 409.45 437.00 402.45 429.90 0.9M
2023-02-03 410.00 425.20 395.20 405.80 0.9M
2023-02-02 399.95 407.45 395.45 403.55 0.2M
2023-02-01 405.00 409.90 389.60 398.25 0.3M
2023-01-31 399.95 403.40 392.25 398.25 0.2M
2023-01-30 392.75 412.70 383.00 398.75 0.8M
2023-01-27 381.55 393.60 364.35 381.25 0.5M
2023-01-25 395.05 400.00 377.85 384.30 0.5M
2023-01-24 401.00 408.50 395.10 397.65 0.9M
2023-01-23 391.05 406.00 386.35 401.25 2.7M
2023-01-20 352.00 401.15 351.95 395.10 3.6M
2023-01-19 339.50 351.95 337.25 349.55 0.2M
2023-01-18 342.20 343.50 335.95 337.65 0.1M
2023-01-17 342.35 346.30 337.20 338.85 0.1M
2023-01-16 344.00 344.00 335.00 338.95 0.1M
2023-01-13 341.00 342.75 337.95 340.40 0.1M
2023-01-12 338.65 346.70 337.05 340.70 0.3M
2023-01-11 348.50 361.00 337.65 341.20 0.3M
2023-01-10 336.50 351.80 329.80 348.65 0.4M
2023-01-09 347.45 352.90 336.00 339.30 0.2M
2023-01-06 351.45 353.75 342.00 344.70 0.1M
2023-01-05 357.45 362.50 347.15 349.85 0.2M
2023-01-04 361.95 362.55 350.50 354.85 0.2M
2023-01-03 360.00 371.40 356.40 359.10 0.6M
2023-01-02 363.95 370.00 355.40 358.85 0.5M