Danlaw Tech India (DNLW)

DNLW
🏛️ India →
805.90
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 229.10 234.90 229.10 230.75 0.0M
2022-12-29 233.90 233.90 223.30 229.60 0.0M
2022-12-28 220.25 234.00 220.25 232.45 0.0M
2022-12-27 236.45 236.50 225.00 228.10 0.0M
2022-12-26 206.60 231.95 206.60 225.65 0.0M
2022-12-23 234.70 234.70 213.20 215.25 0.0M
2022-12-22 225.00 236.00 225.00 228.40 0.0M
2022-12-21 249.50 249.50 234.55 236.75 0.0M
2022-12-20 232.35 248.95 230.05 240.00 0.0M
2022-12-19 233.00 235.40 231.30 231.50 0.0M
2022-12-16 234.00 243.90 232.25 236.80 0.0M
2022-12-15 224.70 241.75 224.70 233.90 0.0M
2022-12-14 233.00 238.90 233.00 235.95 0.0M
2022-12-13 237.25 243.00 230.10 235.75 0.0M
2022-12-12 244.60 244.60 235.05 238.30 0.0M
2022-12-09 252.85 252.85 244.00 244.60 0.0M
2022-12-08 254.70 254.70 243.05 248.50 0.0M
2022-12-07 251.25 254.50 249.00 249.05 0.0M
2022-12-06 259.00 261.25 248.05 251.70 0.0M
2022-12-05 263.75 263.75 254.05 259.80 0.0M
2022-12-02 254.30 259.40 251.00 256.70 0.0M
2022-12-01 255.95 265.95 254.00 259.35 0.0M
2022-11-30 253.00 255.00 250.05 254.10 0.0M
2022-11-29 258.00 258.00 250.00 253.15 0.0M
2022-11-28 269.00 269.00 250.15 255.00 0.0M
2022-11-25 256.05 260.95 249.55 250.90 0.0M
2022-11-24 254.30 259.80 249.05 252.90 0.0M
2022-11-23 257.10 266.60 253.00 256.05 0.0M
2022-11-22 275.00 277.00 265.00 266.35 0.0M
2022-11-21 277.00 282.00 267.60 270.60 0.0M
2022-11-18 282.00 282.00 264.15 273.70 0.0M
2022-11-17 258.05 274.95 258.05 271.30 0.0M
2022-11-16 251.20 287.00 251.20 263.65 0.0M
2022-11-15 276.00 289.80 257.05 259.80 0.0M
2022-11-14 248.80 292.00 243.40 281.70 0.0M
2022-11-11 245.20 251.95 237.00 244.15 0.0M
2022-11-10 248.00 248.00 232.20 243.20 0.0M
2022-11-09 243.05 257.95 243.05 247.20 0.0M
2022-11-07 260.00 264.80 243.00 251.65 0.0M
2022-11-04 235.85 235.85 235.85 235.85 0.0M
2022-11-03 208.00 208.00 195.15 196.55 0.0M
2022-11-02 208.90 208.90 198.00 199.10 0.0M
2022-11-01 208.85 208.85 200.05 201.05 0.0M
2022-10-31 213.85 213.85 198.05 203.90 0.0M
2022-10-28 215.00 215.00 197.20 204.55 0.0M
2022-10-27 203.10 208.85 198.55 201.70 0.0M
2022-10-25 210.95 210.95 203.00 206.20 0.0M
2022-10-24 217.90 217.90 201.00 208.05 0.0M
2022-10-21 210.25 210.25 202.00 202.90 0.0M
2022-10-20 206.25 213.90 206.05 207.75 0.0M
2022-10-19 205.50 216.75 205.30 206.05 0.0M
2022-10-18 219.50 224.55 211.50 211.70 0.0M
2022-10-17 215.30 229.95 210.00 214.70 0.0M
2022-10-14 230.00 234.85 218.00 224.90 0.0M
2022-10-13 231.20 235.90 224.00 224.00 0.0M
2022-10-12 220.00 245.00 212.00 231.20 0.0M
2022-10-11 233.35 233.40 218.40 220.05 0.0M
2022-10-10 233.50 238.00 222.20 231.95 0.0M
2022-10-07 195.05 245.10 195.05 230.80 0.0M
2022-10-06 209.45 209.45 193.00 204.25 0.0M
2022-10-04 204.00 205.00 194.15 204.90 0.0M
2022-10-03 195.00 208.45 192.20 197.55 0.0M
2022-09-30 197.50 207.00 196.00 198.25 0.0M
2022-09-29 209.30 209.50 197.50 197.50 0.0M
2022-09-28 207.50 207.50 197.85 202.70 0.0M
2022-09-27 205.95 205.95 192.55 196.95 0.0M
2022-09-26 206.95 206.95 178.00 190.75 0.0M
2022-09-23 202.40 210.95 202.40 204.05 0.0M
2022-09-22 210.00 214.90 205.30 209.65 0.0M
2022-09-21 220.75 220.75 207.05 211.10 0.0M
2022-09-20 208.60 215.00 200.60 213.85 0.0M
2022-09-19 211.05 211.05 195.55 203.45 0.0M
2022-09-16 215.20 215.20 210.00 211.05 0.0M
2022-09-15 213.10 217.60 209.00 212.10 0.0M
2022-09-14 215.00 218.70 212.05 217.05 0.0M
2022-09-13 216.50 216.95 213.55 214.15 0.0M
2022-09-12 216.70 219.00 211.00 215.30 0.0M
2022-09-09 215.60 220.00 215.50 216.70 0.0M
2022-09-08 223.00 223.00 213.65 214.75 0.0M
2022-09-07 214.30 219.80 213.10 215.35 0.0M
2022-09-06 224.95 224.95 214.00 220.55 0.0M
2022-09-05 225.00 227.75 212.55 217.90 0.0M
2022-09-02 237.95 237.95 216.20 220.10 0.0M
2022-09-01 234.00 234.00 225.50 226.10 0.0M
2022-08-30 237.00 239.85 230.00 232.95 0.0M
2022-08-29 225.00 237.40 225.00 230.15 0.0M
2022-08-26 243.00 253.85 230.00 233.40 0.0M
2022-08-25 250.00 252.00 240.00 241.05 0.0M
2022-08-24 220.05 260.00 220.05 243.15 0.0M
2022-08-23 210.00 222.75 210.00 217.50 0.0M
2022-08-22 223.95 225.00 212.35 220.80 0.0M
2022-08-19 218.00 218.00 207.05 209.10 0.0M
2022-08-18 214.05 224.40 214.00 216.75 0.0M
2022-08-17 215.10 225.95 210.40 214.00 0.0M
2022-08-16 229.00 234.50 210.25 217.00 0.0M
2022-08-12 222.00 230.00 202.25 218.95 0.0M
2022-08-11 231.85 231.85 215.00 221.80 0.0M
2022-08-10 236.00 236.00 216.10 222.60 0.0M
2022-08-08 245.35 256.25 233.70 235.70 0.0M
2022-08-05 257.00 268.00 246.50 256.30 0.0M
2022-08-04 242.90 259.95 235.05 253.20 0.0M
2022-08-03 229.90 250.00 219.75 237.10 0.0M
2022-08-02 215.00 223.80 201.40 218.85 0.0M
2022-08-01 223.00 228.00 195.70 211.95 0.0M
2022-07-29 195.05 217.85 192.00 208.60 0.0M
2022-07-28 174.45 202.85 174.45 189.90 0.0M
2022-07-27 168.10 173.00 168.10 169.05 0.0M
2022-07-26 163.25 174.00 163.25 173.90 0.0M
2022-07-25 179.70 179.70 165.00 167.65 0.0M
2022-07-22 168.90 168.90 162.10 166.75 0.0M
2022-07-21 174.00 174.00 164.00 166.85 0.0M
2022-07-20 172.05 180.00 170.00 174.55 0.0M
2022-07-19 173.90 173.95 166.20 170.55 0.0M
2022-07-18 167.00 168.75 165.10 166.00 0.0M
2022-07-15 174.00 174.00 160.25 165.05 0.0M
2022-07-14 171.80 171.95 162.10 167.75 0.0M
2022-07-13 169.00 172.00 165.60 170.05 0.0M
2022-07-12 173.95 173.95 167.30 168.60 0.0M
2022-07-11 184.95 184.95 168.10 173.95 0.0M
2022-07-08 174.50 174.50 169.00 173.00 0.0M
2022-07-07 175.70 175.70 168.20 170.60 0.0M
2022-07-06 167.00 171.80 167.00 170.25 0.0M
2022-07-05 174.00 174.00 166.00 167.35 0.0M
2022-07-04 163.00 185.00 163.00 173.35 0.0M
2022-07-01 162.00 174.95 160.00 169.35 0.0M
2022-06-30 168.00 175.90 165.90 170.00 0.0M
2022-06-29 177.95 178.00 170.00 171.85 0.0M
2022-06-28 171.95 182.90 169.00 170.85 0.0M
2022-06-27 165.10 173.50 165.10 172.90 0.0M
2022-06-24 163.00 171.40 158.30 170.80 0.0M
2022-06-23 168.00 176.00 162.00 165.00 0.0M
2022-06-22 166.10 177.80 166.10 170.45 0.0M
2022-06-21 166.25 170.00 163.10 169.85 0.0M
2022-06-20 162.65 193.00 155.00 165.25 0.0M
2022-06-17 170.00 176.00 167.00 169.15 0.0M
2022-06-16 181.00 181.00 172.00 176.35 0.0M
2022-06-15 181.00 182.00 169.15 173.95 0.0M
2022-06-14 175.95 183.00 171.30 173.70 0.0M
2022-06-13 188.00 188.00 162.30 175.95 0.0M
2022-06-10 192.00 192.00 175.00 179.00 0.0M
2022-06-09 179.05 189.00 179.05 181.15 0.0M
2022-06-08 183.00 189.25 174.05 178.70 0.0M
2022-06-07 179.70 192.95 175.05 181.20 0.0M
2022-06-06 188.95 195.00 177.15 188.90 0.0M
2022-06-03 186.05 194.95 181.60 184.80 0.0M
2022-06-02 178.15 190.00 178.10 186.05 0.0M
2022-06-01 189.00 195.25 178.10 185.15 0.0M
2022-05-31 190.00 200.00 182.00 184.60 0.0M
2022-05-30 130.25 170.20 130.25 170.20 0.0M
2022-05-27 140.00 143.95 130.00 141.85 0.0M
2022-05-26 132.00 139.55 128.00 139.00 0.0M
2022-05-25 140.00 140.00 130.00 132.00 0.0M
2022-05-24 144.40 148.75 139.05 143.85 0.0M
2022-05-23 155.95 156.00 136.55 144.45 0.0M
2022-05-20 140.95 144.00 136.15 141.25 0.0M
2022-05-19 139.45 139.45 130.10 139.25 0.0M
2022-05-18 146.00 146.00 134.00 139.60 0.0M
2022-05-17 145.00 147.95 134.00 135.20 0.0M
2022-05-16 146.75 146.75 138.95 141.80 0.0M
2022-05-13 134.25 143.95 130.00 132.60 0.0M
2022-05-12 141.70 141.70 131.50 133.00 0.0M
2022-05-11 138.15 158.90 127.20 141.95 0.0M
2022-05-10 146.65 154.95 137.55 140.00 0.0M
2022-05-09 178.95 178.95 139.00 146.20 0.0M
2022-05-06 158.00 164.75 145.30 153.30 0.0M
2022-05-05 167.00 167.00 160.10 162.35 0.0M
2022-05-04 166.50 166.50 155.10 159.30 0.0M
2022-05-02 157.55 167.95 155.20 162.50 0.0M
2022-04-29 160.20 169.80 160.20 163.00 0.0M
2022-04-28 170.95 170.95 161.30 163.95 0.0M
2022-04-27 165.20 170.00 163.00 167.45 0.0M
2022-04-26 178.00 188.85 163.05 168.80 0.0M
2022-04-25 170.00 170.00 162.00 163.55 0.0M
2022-04-22 170.00 174.85 163.00 165.20 0.0M
2022-04-21 170.00 175.50 164.00 167.60 0.0M
2022-04-20 168.00 187.00 168.00 170.15 0.0M
2022-04-19 179.00 179.00 168.05 169.35 0.0M
2022-04-18 177.00 197.95 167.00 174.10 0.0M
2022-04-13 191.20 209.50 180.00 186.70 0.0M
2022-04-12 201.00 201.00 193.00 195.40 0.0M
2022-04-11 203.00 203.00 195.70 199.45 0.0M
2022-04-08 196.15 208.00 195.00 196.85 0.0M
2022-04-07 207.00 207.90 195.00 201.00 0.0M
2022-04-06 205.30 214.75 203.55 207.00 0.0M
2022-04-05 212.00 214.30 200.05 204.45 0.0M
2022-04-04 198.00 207.00 192.50 203.05 0.0M
2022-04-01 177.90 194.80 162.60 185.85 0.0M
2022-03-31 170.00 174.50 162.05 166.75 0.0M
2022-03-30 172.20 179.90 169.00 171.20 0.0M
2022-03-29 150.05 177.90 150.05 172.20 0.0M
2022-03-28 165.55 165.55 143.80 148.65 0.0M
2022-03-25 173.55 173.55 165.10 165.55 0.0M
2022-03-24 182.30 185.00 170.65 173.55 0.0M
2022-03-23 190.00 194.70 180.30 184.45 0.0M
2022-03-22 197.50 204.95 186.00 189.95 0.0M
2022-03-21 201.05 205.50 192.05 197.45 0.0M
2022-03-17 205.50 205.50 197.05 200.20 0.0M
2022-03-16 208.90 208.90 200.50 205.35 0.0M
2022-03-15 200.00 208.85 200.00 205.00 0.0M
2022-03-14 211.00 214.90 202.00 203.45 0.0M
2022-03-11 212.00 214.95 208.05 210.65 0.0M
2022-03-10 215.00 215.00 207.00 211.00 0.0M
2022-03-09 195.25 208.00 195.25 205.55 0.0M
2022-03-08 195.20 199.95 194.25 199.00 0.0M
2022-03-07 191.00 199.90 191.00 199.65 0.0M
2022-03-04 200.95 200.95 192.10 197.70 0.0M
2022-03-03 199.00 205.00 195.00 199.90 0.0M
2022-03-02 207.00 207.00 185.30 194.60 0.0M
2022-02-28 198.00 202.70 195.05 200.40 0.0M
2022-02-25 199.95 207.50 193.60 199.90 0.0M
2022-02-24 210.95 210.95 185.00 188.20 0.0M
2022-02-23 193.15 209.65 193.15 209.05 0.0M
2022-02-22 191.25 204.95 191.25 197.50 0.0M
2022-02-21 208.00 219.00 201.05 208.70 0.0M
2022-02-18 219.95 224.00 210.00 211.70 0.0M
2022-02-17 226.00 231.30 218.50 220.05 0.0M
2022-02-16 229.90 235.90 220.00 221.20 0.0M
2022-02-15 207.70 232.00 207.70 226.20 0.0M
2022-02-14 220.05 258.95 200.00 216.90 0.0M
2022-02-11 231.00 247.75 231.00 240.90 0.0M
2022-02-10 258.10 258.10 237.00 240.60 0.0M
2022-02-09 235.10 257.90 230.10 253.00 0.0M
2022-02-08 238.00 254.95 232.05 241.20 0.0M
2022-02-07 233.00 257.95 226.05 241.90 0.0M
2022-02-04 252.00 258.95 245.05 250.45 0.0M
2022-02-03 283.40 283.40 246.20 251.80 0.0M
2022-02-02 241.95 263.25 226.25 260.90 0.0M
2022-02-01 245.00 256.95 233.05 239.35 0.0M
2022-01-31 220.05 242.85 215.25 241.15 0.0M
2022-01-28 222.95 235.00 215.00 220.80 0.0M
2022-01-27 215.25 231.95 212.00 215.00 0.0M
2022-01-25 221.90 233.50 213.05 224.55 0.0M
2022-01-24 236.90 253.00 212.15 221.95 0.0M
2022-01-21 228.60 238.70 224.50 231.80 0.0M
2022-01-20 221.10 229.40 216.25 223.15 0.0M
2022-01-19 239.50 239.65 217.00 221.10 0.0M
2022-01-18 231.05 239.00 227.10 230.05 0.0M
2022-01-17 239.80 239.80 230.00 235.10 0.0M
2022-01-14 241.95 242.00 231.25 235.10 0.0M
2022-01-13 229.05 238.70 229.00 234.15 0.0M
2022-01-12 234.70 244.00 225.05 228.25 0.0M
2022-01-11 254.85 254.85 236.25 239.05 0.0M
2022-01-10 239.85 249.95 239.85 243.10 0.0M
2022-01-07 221.00 244.90 220.00 239.85 0.0M
2022-01-06 236.75 236.75 222.00 225.00 0.0M
2022-01-05 233.25 243.65 216.50 228.95 0.0M
2022-01-04 255.00 255.00 237.00 240.45 0.0M
2022-01-03 258.75 258.75 240.00 242.80 0.0M