Harish Textile Engineers Ltd (HARE)

HARE
🏛️ インド →
54.07
最終更新: 2025-09-26
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
2025-09-26 58.48 58.48 53.00 54.07 0.0M
2025-09-25 56.11 59.80 55.00 57.90 0.0M
2025-09-24 57.70 57.85 56.15 56.98 0.0M
2025-09-23 60.99 60.99 57.01 57.09 0.0M
2025-09-22 58.87 61.75 58.80 60.99 0.0M
2025-09-19 62.90 62.90 57.01 58.87 0.0M
2025-09-18 56.74 57.40 56.74 57.40 0.0M
2025-09-17 60.00 60.00 54.25 54.42 0.0M
2025-09-16 57.98 58.10 54.60 57.56 0.0M
2025-09-15 55.57 59.87 53.60 54.60 0.0M
2025-09-12 58.00 58.00 53.30 55.57 0.0M
2025-09-11 65.30 65.30 56.08 56.50 0.0M
2025-09-10 57.15 57.15 55.75 56.25 0.0M
2025-09-09 59.98 59.98 57.00 58.40 0.0M
2025-09-08 59.77 59.77 56.10 57.07 0.0M
2025-09-05 59.56 60.00 58.30 59.48 0.0M
2025-09-04 60.00 60.00 58.50 59.56 0.0M
2025-09-03 61.40 61.65 61.00 61.49 0.0M
2025-09-02 58.20 59.10 58.10 58.25 0.0M
2025-09-01 60.00 61.50 59.50 60.00 0.0M
2025-08-29 58.00 59.64 55.20 58.90 0.0M
2025-08-28 57.80 59.75 57.00 59.75 0.0M
2025-08-26 56.95 59.40 56.03 56.99 0.0M
2025-08-25 60.94 60.94 56.51 58.12 0.0M
2025-08-22 59.49 60.28 56.50 59.40 0.0M
2025-08-21 60.50 60.50 57.01 58.32 0.0M
2025-08-20 61.99 61.99 58.00 59.60 0.0M
2025-08-19 60.25 60.80 59.00 59.20 0.0M
2025-08-18 65.00 65.00 59.00 60.76 0.0M
2025-08-14 59.00 59.60 56.61 58.84 0.0M
2025-08-13 56.16 60.70 56.16 59.35 0.0M
2025-08-12 57.84 57.84 55.99 57.60 0.0M
2025-08-11 55.00 58.50 53.30 54.41 0.0M
2025-08-08 55.60 59.39 55.60 55.90 0.0M
2025-08-07 54.25 65.60 54.25 57.57 0.0M
2025-08-06 56.50 63.10 56.50 57.18 0.0M
2025-08-05 59.99 59.99 57.50 58.00 0.0M
2025-08-04 65.99 65.99 60.50 60.50 0.0M
2025-08-01 61.99 61.99 60.60 60.60 0.0M
2025-07-31 60.00 61.48 58.00 60.40 0.0M
2025-07-30 63.00 63.19 56.00 59.88 0.0M
2025-07-29 61.00 61.00 55.00 57.79 0.0M
2025-07-28 59.70 61.99 59.70 61.00 0.0M
2025-07-25 64.85 64.85 59.70 59.70 0.0M
2025-07-24 60.01 61.99 59.50 59.67 0.0M
2025-07-23 61.90 61.90 59.20 61.29 0.0M
2025-07-22 60.60 61.40 59.21 60.99 0.0M
2025-07-21 61.40 63.99 60.15 60.61 0.0M
2025-07-18 62.00 62.00 59.50 61.10 0.0M
2025-07-17 63.98 63.98 60.51 62.00 0.0M
2025-07-16 61.70 63.94 61.19 62.43 0.0M
2025-07-15 63.20 64.99 61.18 61.85 0.0M
2025-07-14 65.49 65.49 60.00 63.29 0.0M
2025-07-11 63.78 64.79 61.30 61.79 0.0M
2025-07-10 64.00 65.00 62.20 63.78 0.0M
2025-07-09 64.90 64.90 62.15 64.50 0.0M
2025-07-08 61.40 65.99 61.40 65.97 0.0M
2025-07-07 61.03 66.37 61.03 61.36 0.0M
2025-07-04 68.00 68.00 61.50 62.28 0.0M
2025-07-03 67.39 67.39 63.10 64.13 0.0M
2025-07-02 69.00 69.00 65.00 66.50 0.0M
2025-07-01 72.27 72.27 66.01 67.00 0.0M
2025-06-30 63.45 67.40 63.40 66.06 0.0M
2025-06-27 64.42 64.42 63.00 63.16 0.0M
2025-06-26 65.00 67.59 62.10 64.09 0.0M
2025-06-25 60.70 64.44 60.01 61.87 0.0M
2025-06-24 62.25 64.00 59.00 60.70 0.0M
2025-06-23 65.99 65.99 65.85 65.85 0.0M
2025-06-20 74.80 74.80 62.51 64.69 0.0M
2025-06-19 66.00 66.00 62.42 63.00 0.0M
2025-06-18 68.30 68.30 64.70 65.50 0.0M
2025-06-17 69.49 69.49 62.61 64.70 0.0M
2025-06-16 73.98 73.98 65.30 66.19 0.0M
2025-06-13 69.95 69.95 62.55 65.52 0.0M
2025-06-12 67.30 67.30 64.40 66.05 0.0M
2025-06-11 70.00 70.00 64.12 65.48 0.0M
2025-06-10 70.00 71.00 69.00 70.99 0.0M
2025-06-09 74.99 74.99 69.78 71.91 0.0M
2025-06-06 71.00 72.00 67.70 68.70 0.0M
2025-06-05 69.74 72.00 66.99 69.10 0.0M
2025-06-04 67.80 69.75 63.20 65.52 0.0M
2025-06-03 67.00 67.21 63.31 63.71 0.0M
2025-06-02 69.00 72.90 64.55 68.93 0.0M
2025-05-29 72.99 72.99 66.90 69.00 0.0M
2025-05-27 74.94 74.94 63.31 69.54 0.0M
2025-05-23 68.00 68.00 64.25 67.90 0.0M
2025-05-22 71.00 71.00 64.90 65.52 0.0M
2025-05-19 70.00 70.00 61.50 68.01 0.0M
2025-05-16 66.50 67.50 66.50 67.30 0.0M
2025-05-15 67.00 68.99 67.00 67.90 0.0M
2025-05-14 67.50 67.50 65.11 67.00 0.0M
2025-05-13 67.00 68.99 65.55 68.82 0.0M
2025-05-12 69.50 69.50 68.90 69.18 0.0M
2025-05-09 65.00 65.00 63.00 65.00 0.0M
2025-05-08 69.58 69.58 67.00 67.00 0.0M
2025-05-06 70.00 70.00 68.00 68.90 0.0M
2025-05-05 69.45 69.45 64.40 66.36 0.0M
2025-05-02 62.00 68.40 62.00 68.30 0.0M
2025-04-30 69.49 72.50 62.01 65.24 0.0M
2025-04-29 66.10 69.90 61.00 69.49 0.0M
2025-04-28 61.45 66.50 60.01 64.88 0.0M
2025-04-25 66.79 66.79 60.00 60.08 0.0M
2025-04-24 70.00 70.00 63.07 63.22 0.0M
2025-04-23 73.95 73.95 67.00 69.97 0.0M
2025-04-22 69.00 69.00 69.00 69.00 0.0M
2025-04-21 69.50 70.00 67.00 69.00 0.0M
2025-04-17 67.07 70.99 66.15 69.89 0.0M
2025-04-16 70.95 71.40 67.00 69.91 0.0M
2025-04-15 64.00 70.95 64.00 70.64 0.0M
2025-04-11 68.05 68.05 56.72 63.34 0.0M
2025-04-09 69.36 73.00 66.00 70.89 0.0M
2025-04-08 66.50 68.00 66.50 68.00 0.0M
2025-04-07 70.95 71.49 70.95 71.49 0.0M
2025-04-04 71.00 71.65 68.20 71.65 0.0M
2025-04-03 71.50 74.50 71.15 74.50 0.0M
2025-04-02 74.85 74.85 70.00 71.50 0.0M
2025-04-01 67.00 74.66 67.00 72.74 0.0M
2025-03-28 74.45 74.45 68.00 71.20 0.0M
2025-03-27 78.99 78.99 70.55 74.44 0.0M
2025-03-26 75.50 75.50 71.20 71.55 0.0M
2025-03-25 79.80 79.80 72.00 75.50 0.0M
2025-03-24 84.00 84.00 72.00 77.92 0.0M
2025-03-20 71.25 71.25 66.06 70.96 0.0M
2025-03-18 67.00 72.00 67.00 71.25 0.0M
2025-03-17 70.00 70.01 65.05 68.99 0.0M
2025-03-12 74.00 74.00 71.98 71.98 0.0M
2025-03-11 70.00 73.48 67.70 72.49 0.0M
2025-03-10 76.50 76.50 68.75 73.50 0.0M
2025-03-07 76.99 76.99 67.55 70.50 0.0M
2025-03-06 68.00 72.49 67.00 70.15 0.0M
2025-03-05 72.50 72.50 72.50 72.50 0.0M
2025-03-04 74.90 74.90 69.00 72.99 0.0M
2025-03-03 71.40 71.40 61.00 69.07 0.0M
2025-02-28 69.87 72.90 69.87 70.00 0.0M
2025-02-27 74.99 74.99 68.50 68.50 0.0M
2025-02-25 75.99 75.99 70.20 75.99 0.0M
2025-02-24 78.99 78.99 71.10 75.00 0.0M
2025-02-21 75.00 75.00 70.55 72.77 0.0M
2025-02-20 78.00 78.00 72.50 73.00 0.0M
2025-02-19 74.90 74.90 66.00 72.50 0.0M
2025-02-18 66.10 71.95 66.10 69.53 0.0M
2025-02-17 74.90 74.90 70.06 70.15 0.0M
2025-02-14 83.00 92.68 70.00 70.06 0.0M
2025-02-13 82.00 82.00 72.05 78.61 0.0M
2025-02-12 75.78 75.99 70.50 74.91 0.0M
2025-02-11 82.82 82.82 75.05 75.78 0.0M
2025-02-10 84.90 84.90 77.00 81.82 0.0M
2025-02-07 81.90 81.90 79.00 81.27 0.0M
2025-02-06 80.00 83.80 78.22 79.03 0.0M
2025-02-05 83.00 88.60 78.12 80.23 0.0M
2025-02-04 94.16 94.16 83.01 86.80 0.0M
2025-02-03 86.65 86.65 81.00 85.60 0.0M
2025-02-01 87.45 89.00 80.00 86.13 0.0M
2025-01-31 87.00 87.00 76.35 83.70 0.0M
2025-01-30 87.00 87.00 75.70 79.33 0.0M
2025-01-29 86.00 86.00 77.00 80.18 0.0M
2025-01-28 88.30 88.30 74.28 80.04 0.0M
2025-01-27 80.75 87.00 80.75 82.20 0.0M
2025-01-24 88.90 88.90 79.15 81.15 0.0M
2025-01-23 87.50 87.50 82.30 87.00 0.0M
2025-01-22 79.50 87.00 79.50 87.00 0.0M
2025-01-21 88.95 88.95 83.80 83.81 0.0M
2025-01-20 85.95 88.90 84.10 88.45 0.0M
2025-01-17 89.73 89.73 85.00 88.95 0.0M
2025-01-16 89.90 89.90 85.46 85.46 0.0M
2025-01-15 91.87 91.87 89.00 89.95 0.0M
2025-01-14 90.00 90.00 87.50 87.50 0.0M
2025-01-13 87.90 87.90 81.00 85.90 0.0M
2025-01-10 85.09 89.00 85.00 85.00 0.0M
2025-01-09 85.95 85.95 81.05 85.95 0.0M
2025-01-08 88.90 88.90 82.05 82.41 0.0M
2025-01-07 87.90 87.90 82.00 85.15 0.0M
2025-01-06 84.04 86.45 81.50 83.90 0.0M
2025-01-03 87.90 87.90 80.33 84.46 0.0M
2025-01-02 88.00 88.00 81.25 84.00 0.0M
2025-01-01 78.90 84.09 76.25 84.09 0.0M