Hemisphere Properties India Ltd (HEML)

HEML
🏛️ インド →
168.33
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
2023-12-29 155.25 156.35 151.75 153.20 0.9M
2023-12-28 154.40 157.20 151.20 154.90 1.5M
2023-12-27 158.80 160.25 152.80 153.65 1.8M
2023-12-26 151.00 159.00 149.30 157.75 2.8M
2023-12-22 153.00 154.20 149.55 151.40 1.1M
2023-12-21 143.50 153.40 143.50 151.95 2.6M
2023-12-20 156.00 162.20 146.10 147.15 5.8M
2023-12-19 142.75 159.25 142.40 154.75 13.9M
2023-12-18 141.30 143.50 140.30 141.90 1.0M
2023-12-15 143.05 143.90 140.75 141.30 0.8M
2023-12-14 144.95 145.70 141.65 142.15 0.8M
2023-12-13 142.95 144.95 141.45 143.25 0.7M
2023-12-12 145.05 145.90 141.10 142.30 0.8M
2023-12-11 143.90 147.45 143.50 144.25 1.7M
2023-12-08 141.95 145.80 141.75 143.05 3.0M
2023-12-07 136.45 142.40 135.50 141.10 2.2M
2023-12-06 136.50 137.25 135.20 136.45 0.6M
2023-12-05 138.70 138.75 135.30 135.60 0.7M
2023-12-04 139.05 139.50 137.25 137.90 0.8M
2023-12-01 137.05 140.00 135.10 136.10 0.7M
2023-11-30 137.50 137.65 135.10 136.50 0.7M
2023-11-29 138.85 139.40 136.30 136.85 0.7M
2023-11-28 138.20 139.40 136.85 137.35 0.7M
2023-11-24 139.95 141.30 138.05 138.40 0.5M
2023-11-23 140.30 142.20 138.70 138.95 0.6M
2023-11-22 141.00 141.50 137.65 139.95 0.9M
2023-11-21 141.05 143.45 139.50 140.00 1.1M
2023-11-20 142.70 143.30 140.55 140.95 0.7M
2023-11-17 140.70 146.00 139.25 142.35 2.7M
2023-11-16 139.50 143.50 138.60 139.90 2.1M
2023-11-15 138.80 141.75 138.25 139.40 1.1M
2023-11-13 139.05 139.90 137.00 137.35 0.8M
2023-11-12 138.40 140.50 138.40 139.70 0.6M
2023-11-10 141.95 141.95 136.40 137.25 1.7M
2023-11-09 140.95 146.40 140.95 142.25 4.0M
2023-11-08 136.70 143.30 135.65 140.65 3.3M
2023-11-07 137.50 138.65 135.20 136.15 1.6M
2023-11-06 138.95 140.65 137.15 138.10 1.7M
2023-11-03 138.00 139.75 137.25 138.00 1.3M
2023-11-02 139.40 141.45 137.30 137.80 1.7M
2023-11-01 136.25 141.00 136.15 137.95 3.0M
2023-10-31 139.65 141.20 135.10 135.95 2.1M
2023-10-30 133.45 140.00 130.30 138.85 4.4M
2023-10-27 133.25 135.60 131.60 132.45 1.5M
2023-10-26 125.45 134.00 123.15 133.15 3.8M
2023-10-25 127.60 130.85 123.55 127.00 2.6M
2023-10-23 135.80 137.40 124.10 125.45 3.9M
2023-10-20 142.00 143.40 133.25 135.00 13.5M
2023-10-19 125.65 128.85 125.55 126.45 1.0M
2023-10-18 131.75 133.45 126.50 127.10 1.7M
2023-10-17 126.15 135.50 126.05 130.40 5.7M
2023-10-16 128.60 129.55 124.30 125.15 2.0M
2023-10-13 122.00 133.45 121.05 127.75 9.2M
2023-10-12 121.45 124.80 119.10 122.60 2.1M
2023-10-11 119.10 122.95 119.10 120.55 2.1M
2023-10-10 110.50 119.80 110.50 118.80 2.5M
2023-10-09 113.50 113.50 109.60 110.20 0.6M
2023-10-06 114.35 115.95 113.80 114.50 0.4M
2023-10-05 113.20 115.55 113.20 113.95 0.4M
2023-10-04 114.65 114.95 112.60 113.15 0.5M
2023-10-03 115.65 116.25 115.10 115.30 0.3M
2023-09-29 116.50 117.75 115.40 116.50 0.5M
2023-09-28 119.15 119.15 115.40 115.60 1.0M
2023-09-27 119.10 120.25 118.00 119.00 0.5M
2023-09-26 120.35 121.00 118.90 119.60 0.5M
2023-09-25 119.05 122.60 117.75 120.55 1.7M
2023-09-22 119.10 120.05 117.25 117.85 0.5M
2023-09-21 119.70 121.80 117.65 119.00 0.8M
2023-09-20 120.15 122.50 119.10 120.35 0.9M
2023-09-18 117.85 122.90 117.70 120.60 1.6M
2023-09-15 118.40 119.80 116.45 117.85 0.6M
2023-09-14 118.80 120.65 117.00 117.50 0.9M
2023-09-13 113.70 117.80 112.35 116.60 1.0M
2023-09-12 121.20 122.05 112.25 112.75 1.9M
2023-09-11 123.00 124.00 120.75 121.15 0.8M
2023-09-08 123.75 123.95 121.60 122.05 0.8M
2023-09-07 122.25 125.70 122.25 122.80 1.6M
2023-09-06 121.45 124.90 120.25 122.65 2.0M
2023-09-05 123.30 123.70 119.25 120.45 1.1M
2023-09-04 118.85 123.80 118.40 122.45 2.6M
2023-09-01 119.70 120.50 116.95 118.30 0.9M
2023-08-31 119.90 119.90 116.95 117.75 0.6M
2023-08-30 120.90 121.20 118.55 118.95 0.8M
2023-08-29 116.95 121.20 116.90 119.80 1.9M
2023-08-28 116.85 118.40 115.75 116.40 0.9M
2023-08-25 118.05 120.30 115.40 115.80 1.4M
2023-08-24 121.65 122.70 118.30 118.60 1.3M
2023-08-23 121.50 123.30 120.15 120.75 1.4M
2023-08-22 125.30 125.40 120.15 120.50 2.9M
2023-08-21 124.00 126.75 122.80 124.95 4.9M
2023-08-18 114.00 123.20 114.00 122.35 11.6M
2023-08-17 108.75 115.35 107.80 114.65 2.8M
2023-08-16 108.35 111.00 107.45 108.50 0.6M
2023-08-14 111.00 111.00 107.20 108.30 0.9M
2023-08-11 114.15 114.85 110.80 111.60 1.0M
2023-08-10 110.90 115.40 109.95 113.25 3.1M
2023-08-09 110.60 112.40 108.90 109.55 1.0M
2023-08-08 113.20 113.35 110.70 111.05 0.6M
2023-08-07 110.00 114.90 109.50 112.70 1.7M
2023-08-04 111.75 113.35 110.45 110.85 0.8M
2023-08-03 111.80 113.80 109.20 110.35 1.2M
2023-08-02 113.80 115.95 109.10 111.00 2.9M
2023-08-01 108.00 114.90 108.00 113.80 4.3M
2023-07-31 108.40 109.15 107.20 107.70 0.8M
2023-07-28 106.65 109.90 106.35 107.95 1.1M
2023-07-27 104.00 106.95 103.20 105.85 0.9M
2023-07-26 105.00 105.25 103.40 104.00 0.4M
2023-07-25 106.70 107.25 103.80 104.80 0.6M
2023-07-24 106.10 108.60 105.55 106.35 1.2M
2023-07-21 99.90 105.60 99.60 104.90 2.3M
2023-07-20 100.25 100.80 99.40 99.75 0.3M
2023-07-19 98.80 100.10 98.80 99.95 0.6M
2023-07-18 100.40 100.40 98.30 98.60 0.6M
2023-07-17 100.00 101.45 99.10 99.45 1.0M
2023-07-14 101.85 101.85 99.00 99.95 0.6M
2023-07-13 103.35 103.35 100.10 100.80 1.1M
2023-07-12 104.85 105.25 102.30 102.65 0.6M
2023-07-11 105.30 106.90 104.60 104.85 0.8M
2023-07-10 104.35 104.95 102.55 104.25 0.7M
2023-07-07 106.80 106.90 102.60 103.75 1.3M
2023-07-06 111.25 114.25 105.20 106.90 3.2M
2023-07-05 110.70 112.75 109.75 112.05 1.8M
2023-07-04 113.65 114.45 108.60 109.75 2.5M
2023-07-03 105.10 113.90 102.00 111.65 6.7M
2023-06-30 103.25 106.95 102.55 105.10 2.9M
2023-06-28 97.15 102.95 96.75 102.20 2.6M
2023-06-27 96.90 98.05 96.30 96.60 0.3M
2023-06-26 96.30 97.35 96.20 96.65 0.2M
2023-06-23 98.35 98.35 96.10 96.30 0.3M
2023-06-22 98.60 99.95 97.55 97.85 0.4M
2023-06-21 98.70 100.50 97.80 98.50 1.0M
2023-06-20 98.60 100.05 98.20 98.40 0.5M
2023-06-19 98.45 100.20 98.45 99.45 0.4M
2023-06-16 98.05 100.50 97.95 98.45 0.5M
2023-06-15 98.60 99.80 97.15 97.60 0.4M
2023-06-14 99.30 101.00 98.50 98.85 0.5M
2023-06-13 97.95 100.20 97.40 98.55 0.6M
2023-06-12 97.10 98.50 97.10 97.50 0.3M
2023-06-09 98.55 98.80 97.50 97.60 0.3M
2023-06-08 98.90 100.40 98.00 98.15 0.3M
2023-06-07 99.15 101.15 97.70 98.60 0.6M
2023-06-06 100.30 100.75 98.50 98.70 0.4M
2023-06-05 100.90 102.40 99.30 99.90 0.7M
2023-06-02 96.05 102.45 95.85 99.85 3.2M
2023-06-01 95.90 96.70 95.75 96.05 0.3M
2023-05-31 94.05 96.25 94.05 95.70 0.3M
2023-05-30 93.10 96.80 93.10 95.00 0.6M
2023-05-29 94.60 95.60 93.30 94.15 0.3M
2023-05-26 92.90 94.20 92.45 93.80 0.3M
2023-05-25 92.70 93.70 92.15 92.60 0.2M
2023-05-24 93.00 94.10 92.60 92.85 0.2M
2023-05-23 92.70 94.60 92.70 93.15 0.3M
2023-05-22 93.05 93.70 92.30 92.70 0.2M
2023-05-19 92.35 93.60 91.85 93.10 0.3M
2023-05-18 93.90 94.70 92.60 92.75 0.3M
2023-05-17 95.00 95.30 92.95 93.70 0.4M
2023-05-16 97.00 97.65 94.60 94.80 0.4M
2023-05-15 92.40 97.50 91.35 96.10 1.2M
2023-05-12 93.80 94.00 91.95 92.20 0.2M
2023-05-11 93.15 94.80 93.10 93.35 0.2M
2023-05-10 94.40 94.40 92.65 93.15 0.2M
2023-05-09 95.00 95.65 93.70 93.95 0.3M
2023-05-08 93.95 95.80 93.90 94.95 0.3M
2023-05-05 95.10 95.35 93.40 94.15 0.3M
2023-05-04 95.30 97.40 94.15 94.85 0.6M
2023-05-03 95.45 96.50 94.75 95.25 0.4M
2023-05-02 93.80 97.20 93.65 95.55 0.7M
2023-04-28 94.00 94.65 93.00 93.35 0.3M
2023-04-27 90.90 95.50 90.45 93.75 1.2M
2023-04-26 90.50 91.30 90.00 90.55 0.3M
2023-04-25 90.10 91.45 89.60 89.95 0.3M
2023-04-24 90.80 92.45 89.65 90.05 0.4M
2023-04-21 92.25 92.25 89.60 90.60 0.2M
2023-04-20 92.30 92.80 91.25 91.50 0.2M
2023-04-19 94.40 95.00 91.80 92.30 0.6M
2023-04-18 89.35 93.70 89.35 93.10 1.2M
2023-04-17 90.45 91.00 89.15 89.30 0.3M
2023-04-13 89.55 91.30 89.25 90.50 0.3M
2023-04-12 91.45 92.05 89.15 89.75 0.3M
2023-04-11 93.70 93.70 91.00 91.25 0.2M
2023-04-10 91.15 92.75 90.15 92.10 0.5M
2023-04-06 88.00 91.50 87.45 90.55 0.6M
2023-04-05 88.40 88.75 87.15 88.00 0.4M
2023-04-03 83.00 87.90 82.80 87.35 1.0M
2023-03-31 81.75 85.00 81.75 82.35 0.8M
2023-03-29 81.90 82.85 79.90 81.40 1.2M
2023-03-28 83.90 84.85 81.10 81.40 0.8M
2023-03-27 86.70 87.80 83.10 83.90 0.8M
2023-03-24 88.90 89.75 86.60 86.70 0.4M
2023-03-23 91.75 93.20 89.20 89.55 0.4M
2023-03-22 88.45 93.50 88.45 91.40 0.8M
2023-03-21 88.45 89.60 86.60 87.65 0.5M
2023-03-20 89.00 89.00 86.95 87.55 0.7M
2023-03-17 90.45 90.55 88.55 89.30 0.3M
2023-03-16 88.10 89.60 87.70 88.60 0.4M
2023-03-15 91.55 92.25 88.10 88.85 0.4M
2023-03-14 91.95 92.35 90.75 90.90 0.3M
2023-03-13 93.65 94.00 91.30 91.60 0.6M
2023-03-10 93.25 95.45 92.80 93.65 0.4M
2023-03-09 94.95 95.80 93.75 93.90 0.3M
2023-03-08 94.40 95.50 94.10 94.60 0.3M
2023-03-06 95.40 96.85 94.50 94.75 0.5M
2023-03-03 94.50 95.60 94.35 94.60 0.3M
2023-03-02 93.90 94.65 93.50 93.70 0.3M
2023-03-01 94.30 95.25 93.05 93.55 0.2M
2023-02-28 95.25 95.45 92.80 93.45 0.3M
2023-02-27 95.45 95.90 94.30 94.50 0.4M
2023-02-24 96.60 96.75 95.25 95.45 0.2M
2023-02-23 96.60 96.75 95.50 95.95 0.3M
2023-02-22 96.20 98.00 96.10 96.55 0.2M
2023-02-21 97.40 98.00 97.05 97.10 0.3M
2023-02-20 97.20 98.90 97.05 97.30 0.3M
2023-02-17 98.50 99.00 97.30 97.60 0.3M
2023-02-16 99.25 99.90 98.25 98.50 0.3M
2023-02-15 98.25 99.20 98.00 98.75 0.2M
2023-02-14 98.70 99.65 97.75 98.25 0.3M
2023-02-13 101.25 102.35 98.30 98.55 0.3M
2023-02-10 104.75 105.65 102.55 103.10 0.5M
2023-02-09 99.05 104.80 98.70 101.75 0.4M
2023-02-08 98.30 99.35 98.10 98.80 0.2M
2023-02-07 99.95 99.95 98.00 98.30 0.2M
2023-02-06 99.90 100.20 98.40 99.25 0.3M
2023-02-03 97.80 99.75 97.05 99.00 0.5M
2023-02-02 97.05 99.45 97.05 97.95 0.3M
2023-02-01 101.50 102.40 97.20 97.80 0.5M
2023-01-31 100.00 101.75 99.10 101.15 0.4M
2023-01-30 98.20 100.80 98.05 98.30 0.4M
2023-01-27 101.30 102.05 99.05 99.80 0.5M
2023-01-25 102.60 102.60 100.65 101.05 0.3M
2023-01-24 102.80 103.75 101.90 102.45 0.2M
2023-01-23 103.85 104.10 102.10 102.55 0.3M
2023-01-20 104.40 105.40 103.50 103.65 0.2M
2023-01-19 104.00 106.30 104.00 104.10 0.3M
2023-01-18 104.75 106.50 104.00 105.40 0.4M
2023-01-17 104.75 105.00 103.20 103.85 0.3M
2023-01-16 106.10 107.10 104.00 104.40 0.4M
2023-01-13 106.90 106.90 105.05 106.00 0.3M
2023-01-12 106.70 106.70 105.25 106.00 0.2M
2023-01-11 105.80 107.40 105.45 105.90 0.6M
2023-01-10 107.75 107.75 105.15 105.65 0.3M
2023-01-09 108.25 109.15 107.00 107.40 0.5M
2023-01-06 109.05 111.80 106.75 107.40 1.1M
2023-01-05 110.70 110.80 107.55 108.45 0.7M
2023-01-04 113.40 113.65 109.20 110.05 0.7M
2023-01-03 110.00 114.90 110.00 112.65 1.7M
2023-01-02 109.00 111.45 108.60 110.20 0.6M