Dhanlaxmi Fabrics (DHAN)

DHAN
🏛️ India →
60.41
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
2021-12-31 31.90 31.90 30.40 31.70 0.0M
2021-12-30 30.50 32.00 29.90 31.90 0.0M
2021-12-29 29.30 32.00 29.30 30.50 0.0M
2021-12-28 31.20 32.75 30.05 30.50 0.0M
2021-12-27 29.80 31.20 29.70 31.20 0.0M
2021-12-24 27.35 30.00 27.35 29.75 0.0M
2021-12-23 28.40 29.80 27.15 28.65 0.0M
2021-12-22 28.40 28.40 28.40 28.40 0.0M
2021-12-21 26.50 28.50 26.50 28.40 0.0M
2021-12-20 30.45 30.45 27.55 27.75 0.0M
2021-12-17 30.55 30.90 29.00 29.00 0.0M
2021-12-16 28.70 31.40 28.50 30.35 0.0M
2021-12-15 30.00 30.00 28.60 30.00 0.0M
2021-12-14 31.65 31.65 29.65 30.00 0.0M
2021-12-13 28.50 31.10 28.50 31.00 0.0M
2021-12-10 28.05 29.90 28.05 29.85 0.0M
2021-12-09 27.65 29.00 27.65 28.60 0.0M
2021-12-08 28.75 28.75 28.75 28.75 0.0M
2021-12-07 29.35 30.80 29.35 29.50 0.0M
2021-12-06 30.00 32.15 29.35 30.60 0.0M
2021-12-03 31.20 31.20 29.00 30.85 0.0M
2021-12-02 32.00 32.00 29.00 29.75 0.0M
2021-12-01 30.55 32.00 30.35 30.50 0.0M
2021-11-30 33.30 33.30 30.40 31.90 0.0M
2021-11-29 30.80 32.00 30.80 31.95 0.0M
2021-11-26 32.80 33.95 32.40 32.40 0.0M
2021-11-25 35.80 35.80 32.40 34.10 0.0M
2021-11-24 34.00 34.10 33.45 34.10 0.0M
2021-11-23 30.60 31.00 26.05 31.00 0.0M
2021-11-22 27.50 28.60 23.50 28.20 0.0M
2021-11-18 26.25 26.80 25.10 26.00 0.0M
2021-11-17 27.80 27.80 24.75 27.20 0.0M
2021-11-16 28.45 28.45 24.05 25.95 0.0M
2021-11-15 24.70 28.20 24.70 26.00 0.0M
2021-11-12 26.05 27.80 24.05 26.70 0.0M
2021-11-11 22.70 25.55 22.70 25.50 0.0M
2021-11-10 23.15 25.70 23.15 24.90 0.0M
2021-11-09 26.50 26.50 23.90 25.40 0.0M
2021-11-08 27.70 27.70 24.00 25.95 0.0M
2021-11-04 26.35 26.35 24.75 25.35 0.0M
2021-11-03 22.10 25.85 22.10 24.75 0.0M
2021-11-02 23.95 24.00 22.15 23.95 0.0M
2021-11-01 21.25 25.00 21.25 22.15 0.0M
2021-10-28 23.90 23.90 22.30 23.45 0.0M
2021-10-27 23.90 23.95 22.10 23.75 0.0M
2021-10-26 23.95 23.95 23.80 23.80 0.0M
2021-10-25 22.20 24.25 22.20 23.95 0.0M
2021-10-22 21.60 24.90 21.60 22.20 0.0M
2021-10-21 24.85 24.85 23.85 23.85 0.0M
2021-10-20 23.95 25.95 21.95 24.85 0.0M
2021-10-19 24.25 28.70 23.95 24.30 0.0M
2021-10-18 27.60 27.60 24.40 26.60 0.0M
2021-10-14 24.20 28.20 24.20 26.25 0.0M
2021-10-13 25.35 27.60 24.60 26.35 0.0M
2021-10-12 21.40 25.35 21.40 25.30 0.0M
2021-10-11 24.50 25.25 22.60 23.05 0.0M
2021-10-07 22.80 25.40 22.80 24.90 0.0M
2021-10-06 25.00 25.00 23.75 24.90 0.0M
2021-10-05 23.60 25.40 23.55 25.00 0.0M
2021-10-04 23.50 24.65 22.60 24.65 0.0M
2021-10-01 23.45 24.25 23.05 23.50 0.0M
2021-09-30 22.00 24.25 22.00 24.25 0.0M
2021-09-29 23.55 23.55 23.10 23.10 0.0M
2021-09-28 22.00 24.10 22.00 23.05 0.0M
2021-09-27 22.65 24.65 22.65 23.05 0.0M
2021-09-24 22.80 24.80 22.80 23.60 0.0M
2021-09-23 23.80 24.60 23.00 24.00 0.0M
2021-09-22 22.40 23.95 22.40 23.85 0.0M
2021-09-21 22.80 24.80 22.80 23.10 0.0M
2021-09-20 23.55 25.70 23.55 23.70 0.0M
2021-09-17 23.20 25.40 23.20 24.75 0.0M
2021-09-16 24.00 25.85 23.45 24.40 0.0M
2021-09-15 26.00 26.00 24.60 24.65 0.0M
2021-09-14 23.20 25.50 23.20 25.45 0.0M
2021-09-13 23.45 25.85 23.45 24.30 0.0M
2021-09-09 24.35 26.70 24.35 24.65 0.0M
2021-09-08 24.50 25.85 23.75 25.60 0.0M
2021-09-07 25.50 26.45 24.30 24.80 0.0M
2021-09-06 23.60 25.95 23.60 25.50 0.0M
2021-09-03 24.05 26.15 24.05 24.80 0.0M
2021-09-02 26.25 26.25 25.30 25.30 0.0M
2021-09-01 27.15 27.15 25.05 25.30 0.0M
2021-08-31 24.70 27.20 24.70 25.95 0.0M
2021-08-30 24.45 26.15 23.80 25.95 0.0M
2021-08-27 22.65 24.95 22.65 24.95 0.0M
2021-08-26 24.90 25.95 23.80 23.80 0.0M
2021-08-25 25.05 27.50 24.90 25.05 0.0M
2021-08-24 26.20 26.20 26.20 26.20 0.0M
2021-08-20 27.55 27.55 27.55 27.55 0.0M
2021-08-18 30.40 30.40 29.00 29.00 0.0M
2021-08-17 28.20 31.00 28.20 30.40 0.0M
2021-08-16 26.80 29.60 26.80 29.60 0.0M
2021-08-13 29.85 30.90 28.20 28.20 0.0M
2021-08-12 29.70 29.70 29.00 29.65 0.0M
2021-08-11 28.40 28.40 28.40 28.40 0.0M
2021-08-10 30.30 30.70 28.40 28.40 0.0M
2021-08-09 29.45 30.80 28.00 29.45 0.0M
2021-08-06 29.50 29.50 28.40 29.45 0.0M
2021-08-05 29.30 31.35 28.45 29.60 0.0M
2021-08-04 32.80 32.80 29.90 29.90 0.0M
2021-08-03 33.55 33.55 30.40 31.45 0.0M
2021-08-02 32.00 32.05 32.00 32.00 0.0M
2021-07-30 29.50 32.40 29.50 30.55 0.0M
2021-07-29 30.90 30.90 28.60 30.90 0.0M
2021-07-28 30.60 30.60 28.00 29.45 0.0M
2021-07-27 29.10 29.15 29.00 29.15 0.0M
2021-07-26 25.20 27.80 25.20 27.80 0.0M
2021-07-23 26.50 26.70 25.05 26.50 0.0M
2021-07-22 25.45 25.45 25.40 25.45 0.0M
2021-07-20 23.20 24.25 23.20 24.25 0.0M
2021-07-19 22.40 23.10 22.40 23.10 0.0M
2021-07-16 21.50 22.10 21.05 22.00 0.0M
2021-07-15 19.85 21.50 19.85 21.05 0.0M
2021-07-13 20.80 20.80 20.80 20.80 0.0M
2021-07-12 21.15 21.15 21.10 21.10 0.0M
2021-07-09 20.95 21.00 20.40 20.40 0.0M
2021-07-08 19.90 20.80 19.90 20.75 0.0M
2021-07-07 19.75 20.65 19.75 20.00 0.0M
2021-07-06 20.85 21.00 19.40 19.75 0.0M
2021-07-05 19.60 20.55 18.75 20.40 0.0M
2021-07-02 18.40 20.25 18.40 19.60 0.0M
2021-07-01 20.50 20.50 19.35 19.35 0.0M
2021-06-30 20.35 20.35 20.35 20.35 0.0M
2021-06-29 21.40 21.40 21.40 21.40 0.0M
2021-06-28 22.50 22.50 22.45 22.50 0.0M
2021-06-25 21.45 23.00 21.45 21.60 0.0M
2021-06-24 24.45 24.45 22.55 22.55 0.0M
2021-06-23 23.95 23.95 23.70 23.70 0.0M
2021-06-22 21.35 23.00 21.35 23.00 0.0M
2021-06-21 22.25 22.25 22.25 22.25 0.0M
2021-06-18 24.45 24.50 23.00 23.30 0.0M
2021-06-17 22.10 23.70 22.05 23.65 0.0M
2021-06-16 23.00 24.00 22.45 22.60 0.0M
2021-06-15 23.65 23.65 22.70 23.60 0.0M
2021-06-14 22.55 22.80 21.10 22.70 0.0M
2021-06-11 21.95 22.55 21.60 21.75 0.0M
2021-06-10 19.60 21.50 19.60 21.50 0.0M
2021-06-09 21.00 21.00 19.70 20.50 0.0M
2021-06-08 20.50 20.50 20.50 20.50 0.0M
2021-06-07 20.95 21.40 20.35 21.40 0.0M
2021-06-04 21.35 21.40 21.25 21.40 0.0M
2021-06-03 19.40 20.40 19.40 20.40 0.0M
2021-06-02 19.40 19.45 19.30 19.45 0.0M
2021-06-01 19.50 19.50 18.05 19.45 0.0M
2021-05-31 18.10 19.95 18.10 18.65 0.0M
2021-05-28 19.95 19.95 19.00 19.00 0.0M
2021-05-27 19.95 19.95 19.95 19.95 0.0M
2021-05-26 20.00 20.90 19.00 19.00 0.0M
2021-05-25 20.30 20.30 20.00 20.00 0.0M
2021-05-24 19.00 19.90 19.00 19.90 0.0M
2021-05-21 18.70 19.95 18.70 19.95 0.0M
2021-05-20 19.90 19.90 18.65 19.65 0.0M
2021-05-19 18.90 19.80 18.00 19.50 0.0M
2021-05-18 18.15 18.95 18.15 18.90 0.0M
2021-05-17 17.50 19.00 17.50 19.00 0.0M
2021-05-14 19.95 19.95 18.05 18.30 0.0M
2021-05-12 18.90 19.00 18.00 19.00 0.0M
2021-05-11 19.20 19.20 17.45 18.90 0.0M
2021-05-10 19.60 19.60 17.80 18.35 0.0M
2021-05-07 20.60 20.60 18.70 18.70 0.0M
2021-05-06 19.65 19.65 19.65 19.65 0.0M
2021-05-05 19.20 19.20 17.40 18.80 0.0M
2021-05-04 19.00 19.00 17.25 18.30 0.0M
2021-05-03 16.70 18.35 16.70 18.15 0.0M
2021-04-30 17.50 17.50 17.50 17.50 0.0M
2021-04-29 17.50 17.50 17.35 17.50 0.0M
2021-04-28 20.10 20.15 18.25 18.25 0.0M
2021-04-27 21.15 21.15 19.20 19.20 0.0M
2021-04-26 19.65 20.50 18.70 20.20 0.0M
2021-04-23 20.50 20.50 17.10 19.65 0.0M
2021-04-22 18.85 18.85 18.85 18.85 0.0M
2021-04-20 14.90 18.15 14.85 17.80 0.0M
2021-04-19 16.60 16.60 16.50 16.50 0.0M
2021-04-16 16.60 16.60 16.60 16.60 0.0M
2021-04-15 16.40 16.40 15.00 15.10 0.0M
2021-04-13 14.70 16.40 14.70 16.40 0.0M
2021-04-12 13.60 16.30 13.60 16.30 0.0M
2021-04-08 16.20 17.40 14.95 14.95 0.0M
2021-04-07 16.80 16.80 16.00 16.00 0.0M
2021-04-06 16.80 16.80 16.80 16.80 0.0M
2021-04-05 15.85 16.15 15.35 16.15 0.0M
2021-04-01 14.80 16.15 14.80 16.15 0.0M
2021-03-26 15.50 15.50 14.80 15.40 0.0M
2021-03-25 15.50 15.50 14.80 14.80 0.0M
2021-03-24 15.50 15.65 14.40 15.50 0.0M
2021-03-23 14.95 14.95 14.95 14.95 0.0M
2021-03-22 14.05 14.85 14.05 14.25 0.0M
2021-03-19 15.40 16.00 14.70 14.70 0.0M
2021-03-18 14.90 15.35 14.00 15.35 0.1M
2021-03-17 15.00 15.65 14.25 14.70 0.0M
2021-03-16 15.85 16.15 14.95 14.95 0.0M
2021-03-15 15.80 15.80 14.40 15.70 0.0M
2021-03-12 15.15 15.75 15.15 15.15 0.0M
2021-03-10 16.00 16.00 15.15 15.90 0.0M
2021-03-09 16.15 16.15 15.35 15.90 0.0M
2021-03-08 16.50 16.50 16.15 16.15 0.0M
2021-03-05 16.50 16.95 16.50 16.95 0.0M
2021-03-04 16.65 17.90 16.55 16.95 0.0M
2021-03-03 18.40 18.40 16.80 17.40 0.0M
2021-03-02 17.65 17.65 16.85 17.65 0.0M
2021-03-01 16.85 16.85 16.85 16.85 0.0M
2021-02-26 16.05 17.55 16.05 16.05 0.0M
2021-02-25 17.65 18.45 16.75 16.80 0.0M
2021-02-24 18.50 18.50 17.60 17.60 0.0M
2021-02-23 18.60 20.40 18.50 18.50 0.0M
2021-02-22 20.45 20.45 19.45 19.45 0.0M
2021-02-19 22.35 22.35 20.35 20.45 0.0M
2021-02-18 22.05 22.50 21.40 21.40 0.0M
2021-02-17 22.55 22.55 21.95 22.50 0.0M
2021-02-16 21.50 21.50 21.50 21.50 0.0M
2021-02-15 21.95 24.10 21.95 21.95 0.0M
2021-02-12 23.10 23.10 23.10 23.10 0.0M
2021-02-11 23.10 23.10 23.10 23.10 0.0M
2021-02-10 23.05 23.05 23.05 23.05 0.0M
2021-02-08 23.00 23.20 23.00 23.05 0.0M
2021-02-02 23.20 23.20 23.20 23.20 0.0M
2021-01-25 23.20 23.20 23.20 23.20 0.0M
2021-01-19 23.20 23.20 23.20 23.20 0.0M
2021-01-13 23.25 23.25 23.25 23.25 0.0M
2021-01-08 22.20 22.20 22.20 22.20 0.0M
2021-01-07 22.20 22.20 22.20 22.20 0.0M
2021-01-06 22.30 22.30 22.20 22.20 0.0M
2021-01-05 21.25 21.25 21.25 21.25 0.0M
2021-01-04 22.35 22.35 22.30 22.35 0.0M
2021-01-01 22.35 22.35 22.35 22.35 0.0M