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
2025-09-26 64.90 64.90 60.11 60.41 0.0M
2025-09-25 59.09 65.00 59.09 63.25 0.0M
2025-09-24 62.75 62.75 59.00 62.20 0.0M
2025-09-23 59.79 59.79 59.79 59.79 0.0M
2025-09-22 59.79 59.79 59.79 59.79 0.0M
2025-09-19 60.00 60.00 59.78 59.78 0.0M
2025-09-18 61.00 61.00 58.50 61.00 0.0M
2025-09-17 61.00 61.50 61.00 61.00 0.0M
2025-09-16 60.00 62.05 57.01 61.00 0.0M
2025-09-15 57.75 59.35 57.47 59.30 0.0M
2025-09-12 55.03 57.75 52.55 57.75 0.0M
2025-09-10 55.02 55.02 55.00 55.02 0.0M
2025-09-09 54.78 54.78 54.75 54.75 0.0M
2025-09-08 58.30 58.32 54.20 54.44 0.0M
2025-09-05 55.55 55.55 55.55 55.55 0.0M
2025-09-04 54.55 55.55 54.55 55.55 0.0M
2025-09-02 57.01 57.01 56.80 56.90 0.0M
2025-09-01 57.02 57.02 57.00 57.00 0.0M
2025-08-29 58.00 58.00 57.00 57.00 0.0M
2025-08-28 60.00 60.00 57.00 58.00 0.0M
2025-08-25 60.00 61.99 59.85 59.85 0.0M
2025-08-22 59.85 59.85 59.85 59.85 0.0M
2025-08-21 59.37 59.85 59.37 59.85 0.0M
2025-08-19 57.00 57.00 57.00 57.00 0.0M
2025-08-18 58.00 58.00 57.59 57.59 0.0M
2025-08-12 61.10 61.15 57.00 57.59 0.0M
2025-08-11 55.51 58.28 55.51 58.28 0.0M
2025-08-08 55.00 57.00 55.00 55.51 0.0M
2025-08-07 59.00 59.00 57.00 57.02 0.0M
2025-08-06 61.20 61.20 58.30 59.98 0.0M
2025-08-04 58.00 61.90 57.10 61.25 0.0M
2025-07-31 59.95 59.95 59.95 59.95 0.0M
2025-07-30 58.00 60.00 58.00 59.99 0.0M
2025-07-29 61.70 61.73 57.50 60.57 0.0M
2025-07-28 57.16 62.45 57.16 58.80 0.0M
2025-07-25 57.00 59.73 57.00 59.73 0.0M
2025-07-24 57.00 59.60 56.00 56.89 0.0M
2025-07-22 59.30 59.30 57.00 57.00 0.0M
2025-07-21 59.30 59.30 59.30 59.30 0.0M
2025-07-18 57.29 59.79 57.28 59.32 0.0M
2025-07-17 58.06 58.06 56.65 57.28 0.0M
2025-07-16 59.28 59.28 59.28 59.28 0.0M
2025-07-14 63.51 63.51 62.40 62.40 0.0M
2025-07-11 62.80 62.80 60.00 62.50 0.0M
2025-07-10 59.90 59.90 59.90 59.90 0.0M
2025-07-07 59.90 59.90 59.90 59.90 0.0M
2025-07-03 57.28 59.91 57.28 59.91 0.0M
2025-07-02 57.97 58.00 57.00 57.06 0.0M
2025-07-01 59.14 60.00 59.14 59.53 0.0M
2025-06-30 64.80 64.80 62.25 62.25 0.0M
2025-06-27 63.00 63.00 61.95 62.00 0.0M
2025-06-24 59.98 60.00 59.98 60.00 0.0M
2025-06-23 57.05 60.00 57.05 60.00 0.0M
2025-06-19 58.61 60.00 57.06 60.00 0.0M
2025-06-18 58.06 58.06 57.71 57.71 0.0M
2025-06-17 59.00 59.00 58.00 58.00 0.0M
2025-06-16 58.69 59.20 58.69 59.00 0.0M
2025-06-12 60.25 60.25 60.20 60.20 0.0M
2025-06-11 58.00 60.00 58.00 60.00 0.0M
2025-06-10 59.80 59.80 58.02 59.80 0.0M
2025-06-09 61.90 61.90 57.50 60.00 0.0M
2025-06-06 59.00 59.00 59.00 59.00 0.0M
2025-06-05 58.00 60.00 56.00 59.37 0.0M
2025-06-04 62.00 62.00 60.00 60.00 0.0M
2025-06-03 62.00 62.00 62.00 62.00 0.0M
2025-06-02 60.05 62.00 60.05 62.00 0.0M
2025-05-27 61.50 62.00 61.50 61.75 0.0M
2025-05-23 63.00 63.00 62.00 62.00 0.0M
2025-05-21 64.00 64.00 58.00 63.00 0.0M
2025-05-20 58.50 58.50 58.50 58.50 0.0M
2025-05-19 58.47 58.47 58.47 58.47 0.0M
2025-05-16 58.50 60.00 58.00 58.47 0.0M
2025-05-15 59.70 59.70 54.50 58.94 0.0M
2025-05-14 59.70 59.70 58.02 59.57 0.0M
2025-05-13 58.89 60.00 58.00 60.00 0.0M
2025-05-12 60.90 60.90 55.76 59.70 0.0M
2025-05-07 61.00 61.00 61.00 61.00 0.0M
2025-05-05 64.00 64.00 60.36 61.00 0.0M
2025-05-02 59.95 62.90 59.95 62.90 0.0M
2025-04-29 60.10 60.10 60.00 60.00 0.0M
2025-04-28 58.50 60.00 58.20 60.00 0.0M
2025-04-25 61.00 61.00 60.00 60.00 0.0M
2025-04-22 62.16 62.16 62.16 62.16 0.0M
2025-04-21 62.16 62.16 62.00 62.16 0.0M
2025-04-17 64.80 64.80 64.80 64.80 0.0M
2025-04-16 60.90 65.90 60.90 64.90 0.0M
2025-04-15 60.01 61.30 55.55 60.97 0.0M
2025-04-11 57.15 62.00 57.15 61.05 0.0M
2025-04-08 58.42 58.42 57.00 57.15 0.0M
2025-04-07 59.61 59.61 59.61 59.61 0.0M
2025-04-04 59.90 59.90 59.90 59.90 0.0M
2025-04-03 54.00 59.91 54.00 59.90 0.0M
2025-04-02 56.25 62.75 53.77 59.99 0.0M
2025-04-01 62.75 62.75 62.25 62.75 0.0M
2025-03-28 58.50 63.99 57.95 63.99 0.0M
2025-03-27 58.00 58.00 56.72 58.00 0.0M
2025-03-26 65.00 65.10 57.10 57.82 0.0M
2025-03-25 65.00 65.00 65.00 65.00 0.0M
2025-03-24 61.05 61.05 56.10 60.00 0.0M
2025-03-21 69.00 69.00 61.05 62.08 0.0M
2025-03-20 62.20 64.80 62.00 62.28 0.0M
2025-03-19 65.18 65.18 64.80 64.90 0.0M
2025-03-18 56.60 63.90 56.60 63.90 0.0M
2025-03-17 58.60 58.60 56.56 56.60 0.0M
2025-03-13 57.59 64.74 57.59 58.60 0.0M
2025-03-11 58.29 58.29 56.00 56.84 0.0M
2025-03-10 57.00 58.29 57.00 58.29 0.0M
2025-03-07 60.00 60.00 55.65 57.91 0.0M
2025-03-06 65.00 65.00 62.81 63.00 0.0M
2025-03-05 55.90 64.00 54.00 57.00 0.0M
2025-02-28 57.71 59.00 56.00 56.00 0.0M
2025-02-27 59.80 59.80 57.71 57.71 0.0M
2025-02-25 61.00 61.00 61.00 61.00 0.0M
2025-02-21 61.89 61.90 61.60 61.60 0.0M
2025-02-20 54.76 61.00 54.76 59.70 0.0M
2025-02-19 59.80 60.09 55.01 60.09 0.0M
2025-02-18 69.50 69.50 59.80 59.80 0.0M
2025-02-17 62.90 62.90 60.00 60.00 0.0M
2025-02-13 61.64 62.91 61.64 62.90 0.0M
2025-02-12 68.00 70.50 61.00 62.90 0.0M
2025-02-11 59.58 60.00 56.20 59.30 0.0M
2025-02-10 58.40 58.40 55.00 56.32 0.0M
2025-02-07 56.50 59.70 56.50 58.10 0.0M
2025-02-05 60.00 61.05 60.00 61.05 0.0M
2025-02-04 62.79 62.85 58.00 62.72 0.0M
2025-01-31 60.00 62.88 60.00 62.84 0.0M
2025-01-30 63.33 63.33 60.00 60.60 0.0M
2025-01-29 63.89 63.89 62.99 63.33 0.0M
2025-01-28 62.35 62.39 62.35 62.38 0.0M
2025-01-24 60.07 62.89 59.42 62.89 0.0M
2025-01-23 61.01 61.01 60.00 60.01 0.0M
2025-01-20 67.77 67.77 63.50 65.47 0.0M
2025-01-17 60.00 64.82 59.50 64.81 0.0M
2025-01-16 65.00 65.00 60.00 60.20 0.0M
2025-01-15 56.84 65.00 54.00 61.25 0.0M
2025-01-14 58.80 60.00 58.00 58.00 0.0M
2025-01-13 67.15 67.15 60.00 60.00 0.0M
2025-01-10 69.85 69.85 62.99 65.83 0.0M
2025-01-09 63.00 65.90 63.00 64.10 0.0M
2025-01-08 64.00 64.00 60.10 60.91 0.0M
2025-01-07 57.50 63.89 57.50 63.89 0.0M
2025-01-06 60.00 64.50 56.00 56.74 0.0M
2025-01-02 61.01 61.01 60.00 60.00 0.0M
2025-01-01 64.40 64.40 60.00 64.40 0.0M