DAPS Advertising (DAPS)

DAPS
🏛️ India →
20.93
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
2023-12-29 30.10 30.10 30.10 30.10 0.0M
2023-12-28 36.00 36.00 30.90 30.90 0.0M
2023-12-26 28.50 30.90 28.50 30.90 0.0M
2023-12-22 31.70 31.70 31.70 31.70 0.0M
2023-12-20 30.00 30.00 30.00 30.00 0.0M
2023-12-18 29.94 31.00 29.94 31.00 0.0M
2023-12-15 28.55 30.90 28.50 28.53 0.0M
2023-12-14 30.50 30.50 29.00 29.75 0.0M
2023-12-13 29.00 29.00 29.00 29.00 0.0M
2023-12-12 29.00 30.00 28.95 29.73 0.1M
2023-12-11 27.89 28.00 27.89 27.95 0.1M
2023-12-08 31.50 31.50 27.00 27.90 0.0M
2023-12-07 27.00 27.99 26.50 26.60 0.0M
2023-12-05 28.00 28.74 27.99 27.99 0.0M
2023-12-04 32.00 32.00 26.05 27.00 0.2M
2023-12-01 31.00 31.00 31.00 31.00 0.0M
2023-11-30 32.00 32.00 27.52 28.76 0.0M
2023-11-29 33.00 33.00 31.75 31.75 0.1M
2023-11-24 34.00 34.00 32.85 33.00 0.0M
2023-11-23 34.00 34.00 34.00 34.00 0.0M
2023-11-20 33.00 34.00 33.00 34.00 0.0M
2023-11-16 33.00 33.00 33.00 33.00 0.0M
2023-11-15 32.00 34.00 32.00 34.00 0.0M
2023-11-09 33.99 33.99 33.50 33.50 0.0M
2023-11-08 34.25 34.25 34.00 34.00 0.0M
2023-11-07 34.00 35.00 34.00 35.00 0.0M
2023-11-06 38.00 38.00 35.05 35.05 0.0M
2023-11-03 41.00 41.00 39.00 39.00 0.0M
2023-11-02 35.25 39.00 35.25 39.00 0.0M
2023-11-01 35.50 35.55 35.00 35.55 0.0M
2023-10-27 35.00 35.00 35.00 35.00 0.0M
2023-10-26 34.95 34.95 34.95 34.95 0.0M
2023-10-25 34.95 34.95 34.95 34.95 0.0M
2023-10-23 34.00 34.00 34.00 34.00 0.0M
2023-10-20 34.00 35.50 34.00 35.50 0.0M
2023-10-19 34.05 34.05 34.05 34.05 0.0M
2023-10-10 33.99 35.00 33.99 34.33 0.0M
2023-10-06 32.50 32.50 32.50 32.50 0.0M
2023-10-04 35.00 35.00 34.00 34.00 0.0M
2023-09-29 34.00 34.00 34.00 34.00 0.0M
2023-09-28 34.99 35.00 34.00 35.00 0.0M
2023-09-26 34.00 34.00 34.00 34.00 0.0M
2023-09-25 35.00 35.00 34.05 34.05 0.0M
2023-09-21 36.05 36.05 36.05 36.05 0.0M
2023-09-20 36.00 37.50 36.00 37.50 0.0M
2023-09-18 35.50 37.95 35.50 37.95 0.0M
2023-09-14 35.00 35.00 35.00 35.00 0.0M
2023-09-12 34.00 34.00 34.00 34.00 0.0M
2023-09-08 35.55 35.55 34.50 34.60 0.0M
2023-09-06 35.50 37.00 35.50 37.00 0.0M
2023-09-05 37.00 37.85 37.00 37.85 0.0M
2023-09-04 40.00 40.00 39.00 39.00 0.0M
2023-09-01 34.55 38.99 34.55 38.99 0.0M
2023-08-31 34.00 34.49 34.00 34.49 0.0M
2023-08-29 32.30 32.30 32.00 32.13 0.0M
2023-08-28 33.00 33.00 32.01 32.68 0.0M
2023-08-25 33.90 34.00 33.75 33.75 0.0M
2023-08-23 33.50 33.90 33.50 33.90 0.0M
2023-08-22 33.00 33.00 33.00 33.00 0.0M
2023-08-14 32.00 32.00 32.00 32.00 0.0M
2023-08-09 33.95 33.95 33.95 33.95 0.0M
2023-08-04 31.01 33.00 31.01 33.00 0.0M
2023-08-03 33.00 33.00 33.00 33.00 0.0M
2023-08-01 34.00 34.00 34.00 34.00 0.0M
2023-07-31 34.00 34.00 34.00 34.00 0.0M
2023-07-26 33.85 34.00 33.50 33.50 0.0M
2023-07-20 33.00 33.00 32.00 32.00 0.0M
2023-07-19 31.00 32.00 31.00 32.00 0.0M
2023-07-18 31.01 31.01 31.01 31.01 0.0M
2023-07-17 33.49 33.49 33.49 33.49 0.0M
2023-07-14 33.00 33.00 33.00 33.00 0.0M
2023-07-13 32.99 34.00 32.99 33.66 0.0M
2023-07-10 31.05 32.50 31.05 32.50 0.0M
2023-07-06 33.00 33.00 33.00 33.00 0.0M
2023-07-04 31.02 31.99 31.02 31.99 0.0M
2023-06-28 32.00 32.00 31.50 31.50 0.0M
2023-06-27 30.00 31.50 30.00 31.50 0.0M
2023-06-26 31.00 31.00 31.00 31.00 0.0M
2023-06-23 31.50 31.50 31.00 31.00 0.0M
2023-06-22 31.20 31.20 31.20 31.20 0.0M
2023-06-20 31.50 31.50 31.50 31.50 0.0M
2023-06-19 34.00 34.00 33.00 33.00 0.0M
2023-06-16 32.05 32.05 32.05 32.05 0.0M
2023-06-14 31.50 31.50 31.50 31.50 0.0M
2023-06-13 32.50 32.50 32.50 32.50 0.0M
2023-06-12 31.50 31.50 31.50 31.50 0.0M
2023-06-08 33.10 33.10 33.00 33.00 0.0M
2023-06-06 35.00 35.00 35.00 35.00 0.0M
2023-06-02 35.00 35.00 35.00 35.00 0.0M
2023-06-01 34.60 34.60 33.15 33.83 0.0M
2023-05-31 37.50 37.50 32.00 36.00 0.0M
2023-05-30 37.88 38.00 36.00 36.00 0.0M
2023-05-29 31.00 36.12 31.00 36.12 0.1M
2023-05-26 30.10 30.10 30.10 30.10 0.0M
2023-05-24 31.00 36.00 31.00 32.00 0.0M
2023-05-22 30.00 30.00 30.00 30.00 0.0M
2023-05-19 28.30 28.30 28.30 28.30 0.0M
2023-05-17 31.95 31.95 30.10 30.10 0.0M
2023-05-16 30.00 32.00 30.00 32.00 0.0M
2023-05-15 28.44 28.50 28.44 28.50 0.0M
2023-05-12 27.90 27.90 27.90 27.90 0.0M
2023-05-04 25.80 25.80 25.80 25.80 0.0M
2023-05-02 27.35 27.35 27.35 27.35 0.0M
2023-04-26 28.00 28.00 28.00 28.00 0.0M
2023-04-24 28.00 28.00 27.35 27.35 0.0M
2023-04-21 25.50 26.00 25.50 26.00 0.0M
2023-04-19 26.00 27.50 26.00 27.50 0.0M
2023-04-10 25.50 25.50 25.50 25.50 0.0M
2023-04-05 26.00 26.00 25.55 25.55 0.0M
2023-04-03 24.00 24.00 24.00 24.00 0.0M
2023-03-31 22.00 23.00 22.00 23.00 0.0M
2023-03-29 23.00 23.00 23.00 23.00 0.0M
2023-03-28 22.85 22.85 22.80 22.80 0.0M
2023-03-27 23.00 23.20 23.00 23.03 0.0M
2023-03-24 23.10 24.50 23.00 24.50 0.0M
2023-03-23 25.00 25.99 25.00 25.50 0.1M
2023-03-22 23.21 25.50 23.21 24.73 0.1M
2023-03-21 24.60 24.60 23.10 23.10 0.0M
2023-03-20 27.00 27.10 26.50 26.50 0.0M
2023-03-17 27.00 27.00 27.00 27.00 0.0M
2023-03-16 25.00 25.00 24.70 24.85 0.0M
2023-03-15 24.65 24.65 24.65 24.65 0.0M
2023-03-14 26.75 26.75 26.45 26.50 0.0M
2023-03-08 26.75 26.75 26.75 26.75 0.0M
2023-03-06 26.70 26.70 26.70 26.70 0.0M
2023-03-02 26.70 27.10 26.70 27.10 0.0M
2023-03-01 28.80 28.80 28.80 28.80 0.0M
2023-02-28 28.30 28.30 28.30 28.30 0.0M
2023-02-23 29.00 29.00 29.00 29.00 0.0M
2023-02-16 28.30 29.00 28.30 29.00 0.0M
2023-02-14 28.30 29.00 28.30 29.00 0.0M
2023-02-13 30.00 30.00 30.00 30.00 0.0M
2023-02-10 29.00 29.00 29.00 29.00 0.0M
2023-02-08 29.00 29.00 29.00 29.00 0.0M
2023-02-07 30.10 30.10 30.10 30.10 0.0M
2023-02-03 32.00 32.00 30.10 31.00 0.0M
2023-02-02 33.00 33.00 33.00 33.00 0.0M
2023-01-31 32.90 32.90 32.90 32.90 0.0M
2023-01-30 32.00 33.00 31.05 31.25 0.0M
2023-01-27 34.00 34.00 34.00 34.00 0.0M
2023-01-25 35.00 35.00 34.10 34.10 0.0M
2023-01-23 36.80 36.80 35.00 35.00 0.0M
2023-01-17 34.05 36.90 34.05 36.90 0.0M
2023-01-16 36.00 36.00 36.00 36.00 0.0M
2023-01-11 35.00 37.00 35.00 37.00 0.0M
2023-01-10 35.50 36.10 35.50 36.10 0.0M
2023-01-09 34.70 34.70 34.25 34.25 0.0M
2023-01-05 38.00 38.00 36.00 36.25 0.0M
2023-01-04 35.15 42.80 35.15 42.80 0.0M
2023-01-03 36.00 37.00 35.00 36.00 0.0M
2023-01-02 37.00 38.50 37.00 37.00 0.0M