DCW (DCWL)

DCWL
🏛️ India →
68.67
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 57.20 58.10 56.15 56.90 3.9M
2023-12-28 57.70 58.60 56.80 57.10 3.5M
2023-12-27 58.05 59.25 56.50 57.70 6.7M
2023-12-26 55.10 58.80 54.85 57.80 15.2M
2023-12-22 53.45 56.40 53.40 54.85 7.3M
2023-12-21 52.55 53.55 51.75 53.05 2.4M
2023-12-20 55.75 56.10 52.30 52.80 3.3M
2023-12-19 56.05 57.25 55.25 55.45 4.7M
2023-12-18 55.20 56.40 54.80 55.80 2.8M
2023-12-15 54.00 56.40 54.00 55.15 5.1M
2023-12-14 54.25 54.70 53.45 53.85 1.4M
2023-12-13 54.20 54.60 53.80 53.90 1.5M
2023-12-12 55.00 55.40 53.80 54.20 2.3M
2023-12-11 55.20 56.10 54.85 55.15 2.3M
2023-12-08 56.25 57.45 54.60 54.85 3.5M
2023-12-07 56.55 56.70 55.25 55.95 2.9M
2023-12-06 57.50 58.10 55.90 56.30 14.0M
2023-12-05 51.70 54.75 51.50 53.40 7.9M
2023-12-04 52.25 52.40 51.40 51.70 1.3M
2023-12-01 51.80 52.20 51.10 51.25 1.4M
2023-11-30 52.05 52.30 51.30 51.40 1.1M
2023-11-29 52.10 52.60 51.80 51.90 0.8M
2023-11-28 52.10 52.70 51.85 51.95 1.5M
2023-11-24 52.05 52.75 51.65 51.85 1.3M
2023-11-23 51.70 52.90 51.65 51.85 1.5M
2023-11-22 52.40 52.60 51.00 51.40 1.7M
2023-11-21 52.20 53.25 51.80 52.25 2.0M
2023-11-20 53.95 54.00 51.65 51.95 3.5M
2023-11-17 54.80 55.30 53.70 54.00 2.5M
2023-11-16 52.80 55.50 52.80 54.90 4.5M
2023-11-15 53.25 53.70 52.45 52.65 1.5M
2023-11-13 52.95 53.15 52.50 52.70 0.8M
2023-11-12 53.25 53.70 53.05 53.15 0.4M
2023-11-10 51.45 54.00 51.20 52.90 3.7M
2023-11-09 51.50 52.30 50.90 51.60 1.9M
2023-11-08 54.60 55.05 51.00 51.45 6.3M
2023-11-07 55.40 55.65 54.05 54.40 1.5M
2023-11-06 55.90 56.50 55.05 55.25 2.2M
2023-11-03 55.20 56.20 54.90 55.35 1.8M
2023-11-02 53.45 56.40 53.45 54.90 4.6M
2023-11-01 53.60 54.40 53.05 53.20 1.0M
2023-10-31 53.90 54.85 53.15 53.45 1.4M
2023-10-30 53.95 54.50 52.80 53.75 1.5M
2023-10-27 53.30 54.20 53.15 53.90 1.6M
2023-10-26 52.70 53.20 50.10 52.80 4.0M
2023-10-25 54.35 55.60 51.65 52.75 4.5M
2023-10-23 57.45 57.50 53.30 54.00 4.9M
2023-10-20 58.40 61.05 57.15 57.45 9.9M
2023-10-19 56.10 59.45 55.70 58.95 6.5M
2023-10-18 58.00 58.35 56.10 56.40 2.3M
2023-10-17 58.00 58.95 57.75 58.00 2.2M
2023-10-16 58.30 58.85 57.35 57.65 2.6M
2023-10-13 58.20 59.50 57.80 58.35 3.0M
2023-10-12 59.15 60.50 58.30 58.65 4.0M
2023-10-11 59.00 61.25 58.75 59.05 18.6M
2023-10-10 53.75 56.80 53.75 56.25 4.1M
2023-10-09 55.05 55.40 53.20 53.50 2.2M
2023-10-06 57.10 57.35 56.25 56.55 2.4M
2023-10-05 56.00 58.40 55.90 57.15 4.4M
2023-10-04 56.00 56.60 54.45 55.45 2.6M
2023-10-03 56.85 57.40 56.10 56.45 1.6M
2023-09-29 56.75 57.80 56.25 56.80 2.1M
2023-09-28 57.65 58.35 55.65 56.25 2.8M
2023-09-27 57.95 58.65 57.40 58.10 2.5M
2023-09-26 59.10 59.60 58.00 58.20 3.0M
2023-09-25 58.00 60.20 57.65 59.00 7.9M
2023-09-22 55.10 59.20 53.90 57.60 7.3M
2023-09-21 56.35 57.20 54.15 54.80 3.8M
2023-09-20 56.80 58.35 56.10 56.70 5.3M
2023-09-18 58.50 58.85 57.00 57.25 5.8M
2023-09-15 63.00 63.40 57.80 58.50 19.7M
2023-09-14 52.45 62.00 52.45 60.05 41.4M
2023-09-13 49.45 52.65 49.35 52.40 4.4M
2023-09-12 54.70 54.70 49.30 49.75 5.8M
2023-09-11 55.20 56.00 53.80 54.10 2.0M
2023-09-08 55.30 56.00 54.45 55.10 2.1M
2023-09-07 54.00 56.40 54.00 55.15 3.7M
2023-09-06 56.50 56.50 53.10 53.80 4.9M
2023-09-05 55.20 57.45 55.00 56.20 7.2M
2023-09-04 54.50 55.65 54.10 54.90 3.7M
2023-09-01 54.40 56.20 54.00 54.20 4.3M
2023-08-31 55.35 56.20 53.70 54.10 3.7M
2023-08-30 56.95 56.95 54.50 55.10 4.9M
2023-08-29 55.80 57.45 55.10 56.35 10.7M
2023-08-28 52.55 56.40 52.50 55.55 16.1M
2023-08-25 49.55 52.40 48.00 52.00 8.9M
2023-08-24 49.20 50.65 48.70 49.05 3.8M
2023-08-23 52.00 52.00 48.20 48.70 8.8M
2023-08-22 51.65 52.70 50.80 52.35 4.6M
2023-08-21 50.00 53.20 49.65 51.45 10.3M
2023-08-18 49.25 50.20 48.60 49.45 2.0M
2023-08-17 49.50 50.70 49.00 49.30 3.6M
2023-08-16 46.90 51.15 46.20 49.45 7.6M
2023-08-14 47.30 48.50 43.85 47.65 6.5M
2023-08-11 47.90 48.25 47.00 47.45 1.3M
2023-08-10 47.75 48.65 47.40 47.70 1.4M
2023-08-09 48.25 48.40 47.55 47.85 1.2M
2023-08-08 48.55 48.90 47.60 48.15 2.0M
2023-08-07 49.50 49.70 47.95 48.45 2.7M
2023-08-04 49.65 50.15 48.90 49.30 3.1M
2023-08-03 48.45 49.85 47.45 49.20 4.5M
2023-08-02 47.70 50.65 47.40 48.45 15.6M
2023-08-01 45.00 48.00 44.85 47.55 9.1M
2023-07-31 44.95 45.25 44.35 44.80 1.5M
2023-07-28 44.20 45.10 43.90 44.55 0.9M
2023-07-27 44.80 44.90 44.00 44.15 0.7M
2023-07-26 43.30 44.85 43.30 44.45 1.0M
2023-07-25 43.60 43.85 43.30 43.35 0.6M
2023-07-24 44.00 44.40 43.20 43.50 0.9M
2023-07-21 43.85 44.30 43.50 43.85 0.7M
2023-07-20 44.20 44.75 43.80 43.95 0.8M
2023-07-19 45.00 45.20 43.95 44.20 1.1M
2023-07-18 43.90 45.70 43.60 44.85 2.4M
2023-07-17 43.35 44.00 43.35 43.70 0.6M
2023-07-14 43.95 44.15 43.05 43.30 0.9M
2023-07-13 44.10 44.55 43.25 43.70 0.7M
2023-07-12 44.45 44.60 43.50 43.90 0.9M
2023-07-11 45.00 45.25 44.00 44.25 0.8M
2023-07-10 45.50 46.20 44.65 44.75 0.8M
2023-07-07 45.20 45.80 44.05 45.45 2.2M
2023-07-06 43.30 46.50 42.95 45.05 6.1M
2023-07-05 42.70 43.60 42.70 43.15 1.3M
2023-07-04 42.75 43.40 42.55 42.60 1.3M
2023-07-03 43.15 43.65 42.50 42.60 1.4M
2023-06-30 43.80 43.80 43.05 43.15 0.7M
2023-06-28 43.70 43.85 43.15 43.45 0.6M
2023-06-27 43.75 43.95 43.15 43.55 0.8M
2023-06-26 42.60 44.40 42.60 43.80 4.0M
2023-06-23 42.70 43.15 42.30 42.50 0.7M
2023-06-22 42.50 43.70 42.30 42.60 2.0M
2023-06-21 42.40 42.85 42.40 42.60 0.5M
2023-06-20 42.95 43.55 42.10 42.30 2.4M
2023-06-19 43.35 43.90 42.50 42.95 1.0M
2023-06-16 43.30 44.15 43.15 43.25 1.0M
2023-06-15 43.95 44.15 43.00 43.20 2.2M
2023-06-14 45.65 45.75 44.00 44.30 2.1M
2023-06-13 46.10 46.80 45.45 45.65 1.9M
2023-06-12 46.50 46.65 45.50 45.95 0.6M
2023-06-09 45.20 46.55 44.60 46.35 2.0M
2023-06-08 46.15 46.60 44.75 45.10 2.2M
2023-06-07 44.40 46.25 43.85 45.85 3.1M
2023-06-06 43.30 44.45 43.25 44.00 0.8M
2023-06-05 44.05 44.45 43.00 43.20 1.1M
2023-06-02 44.30 44.50 43.65 43.75 1.0M
2023-06-01 44.15 44.70 44.00 44.10 0.7M
2023-05-31 44.65 45.00 44.00 44.05 0.7M
2023-05-30 44.90 45.10 44.55 44.70 0.4M
2023-05-29 45.80 46.20 44.55 44.75 1.6M
2023-05-26 45.75 46.20 45.30 45.50 0.7M
2023-05-25 46.20 46.25 45.50 45.65 0.9M
2023-05-24 46.15 47.40 45.80 46.05 1.3M
2023-05-23 46.75 48.00 46.00 46.15 2.3M
2023-05-22 45.00 47.15 44.45 46.50 2.2M
2023-05-19 44.30 45.10 43.20 44.85 1.8M
2023-05-18 45.45 46.30 43.20 44.20 2.1M
2023-05-17 46.20 46.90 44.85 45.20 2.0M
2023-05-16 47.25 48.20 45.65 46.15 1.8M
2023-05-15 47.55 48.10 46.85 47.20 1.8M
2023-05-12 46.40 47.80 45.75 47.40 2.3M
2023-05-11 49.50 50.40 45.25 46.00 5.1M
2023-05-10 47.80 49.95 47.65 49.25 3.0M
2023-05-09 49.00 49.20 47.15 47.55 1.1M
2023-05-08 48.10 49.60 47.75 48.65 1.7M
2023-05-05 46.75 48.70 46.40 47.80 2.5M
2023-05-04 46.20 47.40 46.20 46.80 0.9M
2023-05-03 46.30 46.75 45.60 46.00 0.7M
2023-05-02 45.75 47.15 45.75 46.35 0.7M
2023-04-28 46.00 46.55 45.50 45.75 0.8M
2023-04-27 46.60 47.00 45.55 45.75 0.8M
2023-04-26 47.70 47.70 46.40 46.55 0.7M
2023-04-25 45.75 48.60 45.60 47.80 3.1M
2023-04-24 45.95 46.25 44.80 45.65 0.7M
2023-04-21 45.35 45.80 44.45 45.50 0.8M
2023-04-20 45.35 45.85 45.00 45.05 0.3M
2023-04-19 45.80 46.40 45.10 45.35 0.4M
2023-04-18 45.80 46.50 44.00 45.60 1.1M
2023-04-17 45.75 46.45 45.55 45.70 0.4M
2023-04-13 45.15 46.25 44.80 45.95 0.5M
2023-04-12 45.75 46.85 44.65 45.05 1.4M
2023-04-11 45.70 46.95 45.65 45.80 0.5M
2023-04-10 45.50 45.90 44.85 45.60 0.8M
2023-04-06 45.55 46.35 44.95 45.45 0.5M
2023-04-05 44.90 45.70 44.80 45.55 0.5M
2023-04-03 43.60 44.85 43.60 44.65 0.5M
2023-03-31 44.45 45.00 43.10 43.35 0.8M
2023-03-29 41.05 44.40 40.95 43.95 1.5M
2023-03-28 40.95 41.95 40.60 40.80 1.0M
2023-03-27 42.70 43.10 40.05 40.70 1.3M
2023-03-24 44.70 45.10 42.10 42.70 0.6M
2023-03-23 45.60 45.80 44.45 44.60 0.5M
2023-03-22 45.65 46.45 45.15 45.35 0.3M
2023-03-21 45.85 46.40 45.45 45.65 0.4M
2023-03-20 46.95 47.45 45.35 45.60 0.9M
2023-03-17 46.75 47.30 46.60 47.05 0.4M
2023-03-16 46.40 47.15 45.60 46.50 1.2M
2023-03-15 47.95 48.25 46.95 47.15 0.4M
2023-03-14 47.50 47.90 47.05 47.60 0.6M
2023-03-13 49.90 50.05 46.95 47.40 0.7M
2023-03-10 49.00 50.50 48.50 49.90 0.8M
2023-03-09 48.65 50.50 48.55 49.30 0.9M
2023-03-08 48.25 48.90 48.10 48.50 0.4M
2023-03-06 48.40 49.05 48.15 48.30 0.5M
2023-03-03 47.85 48.85 47.75 48.15 0.5M
2023-03-02 47.90 48.20 47.45 47.60 0.3M
2023-03-01 47.25 48.35 47.25 47.80 0.5M
2023-02-28 48.00 48.70 46.90 47.35 0.7M
2023-02-27 48.65 49.00 47.70 47.95 0.6M
2023-02-24 49.25 49.50 48.10 48.45 0.4M
2023-02-23 47.55 49.25 47.05 49.00 0.9M
2023-02-22 48.45 49.10 47.30 47.70 0.5M
2023-02-21 49.65 49.85 48.60 48.75 0.5M
2023-02-20 50.00 50.40 49.30 49.70 0.6M
2023-02-17 50.45 50.70 49.70 50.00 0.6M
2023-02-16 49.20 50.50 48.75 50.15 1.0M
2023-02-15 48.30 49.75 48.15 49.00 0.6M
2023-02-14 49.15 49.20 48.15 48.45 0.5M
2023-02-13 49.60 49.95 48.50 48.90 0.6M
2023-02-10 50.30 50.75 49.40 49.60 0.8M
2023-02-09 51.05 53.60 50.05 50.80 2.7M
2023-02-08 52.85 53.00 51.00 51.35 0.9M
2023-02-07 52.15 53.20 51.80 52.80 2.0M
2023-02-06 49.40 52.00 49.40 51.85 2.4M
2023-02-03 49.80 50.50 48.40 49.10 0.7M
2023-02-02 48.00 50.20 47.80 49.55 0.5M
2023-02-01 48.60 49.80 46.50 48.55 0.7M
2023-01-31 47.95 48.90 47.05 48.40 0.4M
2023-01-30 47.80 49.35 47.20 47.60 0.3M
2023-01-27 49.70 50.00 47.00 47.90 0.7M
2023-01-25 49.70 50.65 49.50 49.70 0.6M
2023-01-24 52.00 52.40 50.10 50.65 0.5M
2023-01-23 53.40 53.40 51.50 52.10 0.7M
2023-01-20 53.90 54.25 52.60 52.95 0.8M
2023-01-19 52.55 54.00 52.55 53.70 3.1M
2023-01-18 52.85 52.95 51.55 52.55 0.8M
2023-01-17 52.65 52.90 51.25 52.60 1.6M
2023-01-16 50.50 52.20 50.10 51.90 1.1M
2023-01-13 51.20 51.30 50.00 50.20 0.4M
2023-01-12 49.90 52.50 49.75 51.00 2.1M
2023-01-11 48.85 50.00 48.15 49.70 0.5M
2023-01-10 49.35 49.35 47.50 48.65 0.4M
2023-01-09 48.60 49.80 48.55 49.25 0.5M
2023-01-06 49.50 49.65 47.90 48.25 0.6M
2023-01-05 49.90 50.10 49.15 49.40 0.5M
2023-01-04 51.05 51.20 49.35 49.65 0.7M
2023-01-03 52.10 52.20 50.70 50.85 1.1M
2023-01-02 51.15 53.20 51.10 52.00 1.9M