HBL Power Systems Ltd

HBLO
🏛️ インド →
812.15
最終更新: 2025-09-29
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
2021-12-31 62.90 64.25 62.60 62.75 0.1M
2021-12-30 62.85 64.35 62.10 62.40 0.1M
2021-12-29 64.35 65.40 62.70 64.00 0.2M
2021-12-28 64.80 64.90 62.70 63.30 0.2M
2021-12-27 59.60 64.65 57.95 64.10 0.4M
2021-12-24 59.50 60.90 59.25 59.70 0.1M
2021-12-23 62.10 62.60 60.30 61.00 0.2M
2021-12-22 59.60 61.90 59.35 61.50 0.2M
2021-12-21 57.40 60.30 57.40 58.55 0.2M
2021-12-20 59.00 59.70 56.25 57.45 0.4M
2021-12-17 64.40 64.40 59.70 61.05 0.2M
2021-12-16 65.95 66.05 62.85 64.05 0.2M
2021-12-15 67.35 68.70 64.60 65.00 0.4M
2021-12-14 63.50 67.80 63.00 67.20 0.4M
2021-12-13 64.00 66.85 63.60 63.90 0.4M
2021-12-10 62.90 66.00 61.60 63.50 0.5M
2021-12-09 61.00 63.40 60.50 62.90 0.3M
2021-12-08 61.10 62.90 60.40 60.80 0.2M
2021-12-07 61.90 63.15 60.55 60.90 0.2M
2021-12-06 63.50 65.25 60.00 60.20 0.3M
2021-12-03 64.25 66.40 62.50 63.35 0.8M
2021-12-02 57.10 65.00 56.80 64.50 1.0M
2021-12-01 56.90 57.45 55.20 56.90 0.2M
2021-11-30 54.60 57.75 53.50 53.85 0.2M
2021-11-29 56.50 56.50 52.45 53.40 0.3M
2021-11-26 59.70 61.75 55.90 56.85 0.6M
2021-11-25 58.50 61.90 58.30 60.60 0.4M
2021-11-24 55.15 59.90 54.60 58.20 0.6M
2021-11-23 52.00 55.40 50.60 54.70 0.2M
2021-11-22 50.35 53.50 48.05 51.60 0.5M
2021-11-18 52.95 52.95 49.25 49.45 0.1M
2021-11-17 51.00 51.70 50.20 50.30 0.1M
2021-11-16 51.00 52.30 51.00 51.00 1.5M
2021-11-15 53.25 53.30 50.80 51.30 0.2M
2021-11-12 52.55 54.25 52.55 53.15 0.1M
2021-11-11 54.00 54.00 52.50 53.15 0.1M
2021-11-10 53.30 54.65 52.80 53.60 0.1M
2021-11-09 54.70 54.70 53.15 53.35 0.1M
2021-11-08 53.40 54.20 50.95 53.25 0.2M
2021-11-04 51.40 51.90 50.40 51.65 0.0M
2021-11-03 50.30 51.75 49.90 50.40 0.1M
2021-11-02 50.50 52.05 50.25 51.05 0.1M
2021-11-01 50.10 50.75 49.70 50.20 0.1M
2021-10-29 52.00 52.00 49.10 50.00 0.2M
2021-10-28 53.90 53.90 50.50 50.90 0.1M
2021-10-27 52.80 53.65 51.70 51.95 0.1M
2021-10-26 52.00 54.00 50.70 52.90 0.1M
2021-10-25 54.80 54.80 50.35 51.00 0.1M
2021-10-22 55.00 55.65 51.40 52.80 0.2M
2021-10-21 56.80 56.80 53.55 54.25 0.1M
2021-10-20 54.85 56.60 52.65 55.00 0.2M
2021-10-19 58.45 59.80 53.95 54.40 0.5M
2021-10-18 55.00 59.55 55.00 58.10 0.6M
2021-10-14 50.70 56.55 50.70 54.55 0.6M
2021-10-13 50.75 51.80 50.10 50.25 0.2M
2021-10-12 51.80 51.80 49.90 50.25 0.1M
2021-10-11 49.30 51.75 49.30 50.85 0.1M
2021-10-08 51.60 51.60 50.00 50.30 0.1M
2021-10-07 51.50 52.40 50.45 50.55 0.1M
2021-10-06 52.95 53.80 50.35 50.50 0.2M
2021-10-05 49.20 53.25 47.00 52.55 0.7M
2021-10-04 48.40 49.35 47.75 48.35 0.1M
2021-10-01 48.40 48.80 47.90 48.00 0.0M
2021-09-30 49.20 49.45 48.20 48.60 0.0M
2021-09-29 48.40 49.85 47.20 48.50 0.1M
2021-09-28 48.20 48.35 47.00 47.55 0.1M
2021-09-27 48.50 48.65 46.65 47.45 0.0M
2021-09-24 48.55 49.20 47.40 47.95 0.1M
2021-09-23 49.90 49.90 48.30 48.55 0.1M
2021-09-22 48.70 50.60 47.50 49.20 0.2M
2021-09-21 47.25 48.00 45.80 47.30 0.1M
2021-09-20 48.20 48.90 47.10 47.40 0.0M
2021-09-17 49.50 49.95 47.65 48.45 0.1M
2021-09-16 50.00 50.35 49.25 49.35 0.1M
2021-09-15 49.00 50.75 49.00 49.35 0.2M
2021-09-14 48.80 49.70 48.60 48.80 0.1M
2021-09-13 49.65 49.80 48.40 48.75 0.1M
2021-09-09 49.90 50.45 48.60 48.90 0.1M
2021-09-08 50.70 50.70 48.70 49.15 0.1M
2021-09-07 50.50 50.80 48.55 48.75 0.1M
2021-09-06 50.80 50.95 49.40 49.65 0.1M
2021-09-03 52.50 52.50 50.15 50.55 0.1M
2021-09-02 49.90 52.40 49.60 50.95 0.2M
2021-09-01 51.00 51.00 49.10 49.35 0.1M
2021-08-31 53.10 53.10 50.00 50.40 0.2M
2021-08-30 47.30 53.45 47.05 52.45 0.4M
2021-08-27 46.20 46.95 45.95 46.45 0.1M
2021-08-26 46.45 46.90 45.35 45.90 0.1M
2021-08-25 47.40 47.55 46.15 46.40 0.0M
2021-08-24 45.80 46.90 45.05 46.35 0.0M
2021-08-23 48.25 48.75 44.35 44.95 0.2M
2021-08-20 49.00 50.55 46.85 47.65 0.2M
2021-08-18 48.70 51.35 46.80 48.95 0.3M
2021-08-17 49.15 49.45 46.80 47.15 0.1M
2021-08-16 50.00 51.65 48.60 48.85 0.1M
2021-08-13 51.35 53.20 48.40 49.95 0.6M
2021-08-12 43.40 51.40 43.00 51.35 0.3M
2021-08-11 44.20 45.50 41.20 42.85 0.2M
2021-08-10 46.50 47.30 43.45 44.80 0.1M
2021-08-09 48.90 48.90 46.70 46.85 0.1M
2021-08-06 48.30 49.60 47.50 48.20 0.1M
2021-08-05 50.05 50.05 47.10 47.80 0.2M
2021-08-04 51.80 52.05 48.75 49.10 0.1M
2021-08-03 52.50 52.50 51.15 51.25 0.1M
2021-08-02 51.65 52.40 51.45 51.65 0.1M
2021-07-30 53.30 53.30 51.20 51.60 0.2M
2021-07-29 52.60 54.20 51.75 53.05 0.1M
2021-07-28 52.40 52.40 50.55 51.55 0.2M
2021-07-27 52.80 53.95 51.30 51.75 0.1M
2021-07-26 54.40 54.90 52.10 52.80 0.1M
2021-07-23 57.05 57.95 53.75 54.30 0.5M
2021-07-22 53.45 56.75 53.00 55.80 0.2M
2021-07-20 53.90 54.10 51.50 52.70 0.1M
2021-07-19 53.90 55.50 53.00 53.55 0.2M
2021-07-16 50.40 54.80 50.40 54.05 0.3M
2021-07-15 53.05 54.50 49.75 50.35 0.3M
2021-07-14 54.50 55.30 53.85 54.10 0.1M
2021-07-13 55.65 55.65 53.75 53.85 0.1M
2021-07-12 55.40 55.60 54.05 54.45 0.2M
2021-07-09 54.60 56.00 53.30 54.25 0.2M
2021-07-08 55.25 56.70 53.85 54.60 0.3M
2021-07-07 54.65 56.00 53.60 54.45 0.4M
2021-07-06 49.80 57.20 49.00 54.15 1.0M
2021-07-05 49.20 50.65 48.70 49.40 0.2M
2021-07-02 50.35 51.10 48.55 48.70 0.2M
2021-07-01 49.40 51.85 47.85 50.30 0.5M
2021-06-30 45.25 50.25 44.65 48.95 1.1M
2021-06-29 45.80 46.05 44.15 44.40 0.1M
2021-06-28 44.20 45.50 43.25 44.95 0.1M
2021-06-25 44.80 44.90 43.25 43.45 0.1M
2021-06-24 46.25 46.25 44.15 44.25 0.1M
2021-06-23 46.25 46.25 45.00 45.05 0.1M
2021-06-22 46.95 47.20 45.20 45.55 0.1M
2021-06-21 43.20 47.50 43.20 45.40 0.4M
2021-06-18 46.10 47.10 42.55 45.40 0.3M
2021-06-17 47.50 48.05 46.05 46.25 0.2M
2021-06-16 49.00 49.65 47.45 48.25 0.3M
2021-06-15 46.15 49.65 46.00 48.75 0.7M
2021-06-14 47.65 47.65 44.35 45.85 0.3M
2021-06-11 47.50 47.80 45.80 47.00 0.3M
2021-06-10 45.40 47.40 45.40 46.70 0.3M
2021-06-09 46.00 48.40 44.05 45.15 0.6M
2021-06-08 44.90 47.30 44.75 45.95 0.4M
2021-06-07 44.70 45.95 44.40 44.60 0.2M
2021-06-04 44.45 45.40 43.90 44.20 0.2M
2021-06-03 45.50 46.15 44.20 44.65 0.3M
2021-06-02 44.50 45.80 43.80 45.20 0.2M
2021-06-01 46.50 46.50 44.10 44.25 0.2M
2021-05-31 43.00 46.40 42.05 46.10 0.5M
2021-05-28 46.75 46.75 42.55 43.00 0.2M
2021-05-27 48.00 48.25 44.10 45.15 0.4M
2021-05-26 41.00 47.50 40.25 46.75 0.8M
2021-05-25 41.50 41.50 40.20 40.45 0.1M
2021-05-24 40.95 41.55 40.40 41.05 0.2M
2021-05-21 40.35 40.80 39.65 39.75 0.2M
2021-05-20 38.95 40.65 38.80 39.70 0.1M
2021-05-19 39.20 40.15 38.85 39.10 0.1M
2021-05-18 42.40 42.40 40.00 40.20 0.1M
2021-05-17 42.90 42.90 40.50 41.25 0.2M
2021-05-14 43.90 43.90 39.75 41.40 0.5M
2021-05-12 38.20 41.40 37.25 39.90 0.9M
2021-05-11 34.50 38.45 34.40 38.05 0.5M
2021-05-10 34.75 35.95 34.00 35.05 0.1M
2021-05-07 34.60 34.90 33.85 34.05 0.1M
2021-05-06 35.50 35.50 34.00 34.10 0.0M
2021-05-05 35.25 35.60 33.55 34.35 0.1M
2021-05-04 34.10 36.10 34.10 34.55 0.2M
2021-05-03 34.95 35.25 33.75 34.50 0.1M
2021-04-30 35.70 36.50 34.15 34.90 0.1M
2021-04-29 36.70 37.30 34.60 35.00 0.1M
2021-04-28 33.40 36.95 32.20 36.20 0.2M
2021-04-27 31.90 32.15 31.65 31.95 0.0M
2021-04-26 32.95 32.95 31.30 31.50 0.1M
2021-04-23 30.70 32.60 30.70 31.80 0.1M
2021-04-22 30.95 32.00 29.80 31.55 0.1M
2021-04-20 31.00 31.80 30.80 31.00 0.0M
2021-04-19 30.25 31.45 29.55 30.80 0.1M
2021-04-16 32.90 33.25 31.00 31.65 0.1M
2021-04-15 33.60 33.60 31.50 32.20 0.0M
2021-04-13 31.40 33.05 31.30 32.40 0.0M
2021-04-12 33.05 33.45 30.10 31.30 0.2M
2021-04-09 33.55 34.55 33.55 34.00 0.0M
2021-04-08 34.30 34.60 33.50 34.25 0.1M
2021-04-07 34.50 34.50 33.00 34.35 0.1M
2021-04-06 34.95 34.95 33.10 33.50 0.0M
2021-04-05 34.45 34.70 32.90 33.40 0.0M
2021-04-01 34.70 34.70 33.00 34.45 0.1M
2021-03-31 34.70 34.70 33.00 33.40 0.0M
2021-03-30 34.80 34.80 33.00 33.40 0.1M
2021-03-26 33.60 35.15 33.50 33.65 0.1M
2021-03-25 35.50 35.55 32.70 34.05 0.1M
2021-03-24 37.00 37.00 34.70 35.80 0.1M
2021-03-23 36.30 36.35 35.20 35.60 0.0M
2021-03-22 33.60 36.00 33.60 35.55 0.0M
2021-03-19 34.00 35.35 32.10 34.60 0.2M
2021-03-18 35.60 36.85 34.55 35.05 0.1M
2021-03-17 38.10 38.10 34.60 35.55 0.1M
2021-03-16 38.15 38.50 37.55 38.15 0.1M
2021-03-15 39.00 39.50 37.25 38.10 0.1M
2021-03-12 40.80 40.80 38.00 38.80 0.1M
2021-03-10 41.00 41.00 39.00 39.50 0.1M
2021-03-09 39.90 41.30 39.50 39.70 0.1M
2021-03-08 40.00 40.35 39.45 39.85 0.0M
2021-03-05 40.85 40.85 38.35 38.90 0.2M
2021-03-04 39.25 42.75 39.05 39.95 0.4M
2021-03-03 41.00 41.95 39.95 40.05 0.1M
2021-03-02 40.65 41.85 39.50 40.75 0.4M
2021-03-01 38.15 40.35 37.60 39.75 0.2M
2021-02-26 37.50 37.90 35.30 37.40 0.2M
2021-02-25 39.65 39.65 37.55 37.65 0.1M
2021-02-24 39.80 40.40 38.00 38.95 0.3M
2021-02-23 36.70 40.00 36.70 38.95 0.4M
2021-02-22 34.00 37.75 33.80 36.45 0.6M
2021-02-19 35.40 35.40 33.50 33.75 0.1M
2021-02-18 33.50 34.60 33.50 34.05 0.0M
2021-02-17 35.95 35.95 33.90 34.10 0.1M
2021-02-16 37.00 37.00 34.40 34.75 0.0M
2021-02-15 37.15 37.45 34.95 35.10 0.1M
2021-02-12 36.00 38.25 35.40 37.05 0.1M
2021-02-11 35.50 35.90 35.00 35.60 0.0M
2021-02-10 34.40 35.35 34.30 34.85 0.1M
2021-02-09 36.30 36.30 34.55 34.85 0.1M
2021-02-08 36.85 36.85 35.30 35.45 0.1M
2021-02-05 36.10 36.55 35.45 35.60 0.1M
2021-02-04 36.30 36.85 35.30 35.55 0.1M
2021-02-03 35.60 36.00 34.40 35.45 0.1M
2021-02-02 36.80 36.80 35.00 35.20 0.1M
2021-02-01 37.00 37.65 35.70 35.90 0.2M
2021-01-29 37.05 37.55 36.25 36.55 0.0M
2021-01-28 36.25 37.70 35.15 36.80 0.1M
2021-01-27 34.45 36.75 33.50 36.00 0.1M
2021-01-25 35.60 36.75 33.65 34.30 0.1M
2021-01-22 36.50 36.50 35.00 35.40 0.1M
2021-01-21 38.55 38.55 36.20 36.30 0.1M
2021-01-20 37.40 38.40 36.45 37.95 0.3M
2021-01-19 33.40 36.15 33.30 36.15 0.2M
2021-01-18 35.65 35.80 32.60 32.90 0.5M
2021-01-15 37.70 37.70 35.00 35.70 0.1M
2021-01-14 37.70 38.25 36.85 37.05 0.1M
2021-01-13 38.80 38.80 37.15 37.45 0.1M
2021-01-12 39.20 39.20 37.65 37.85 0.2M
2021-01-11 38.10 39.85 37.00 38.50 0.3M
2021-01-08 37.80 38.65 37.35 37.60 0.1M
2021-01-07 38.65 39.25 37.50 37.80 0.2M
2021-01-06 39.85 39.85 36.85 37.85 0.2M
2021-01-05 38.90 39.75 37.45 39.10 0.3M
2021-01-04 42.00 42.00 38.40 39.30 0.3M
2021-01-01 41.70 41.70 39.25 39.80 0.3M