Digikore Studios (DIGK)

DIGK
🏛️ India →
159.20
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
2025-09-26 169.00 174.50 158.00 159.20 0.0M
2025-09-25 160.00 165.00 160.00 164.95 0.0M
2025-09-24 169.25 169.25 160.00 161.45 0.0M
2025-09-23 165.50 168.70 158.05 164.50 0.0M
2025-09-22 164.45 166.00 162.50 162.50 0.0M
2025-09-19 169.90 174.00 161.00 164.50 0.0M
2025-09-18 173.80 173.80 163.45 164.50 0.0M
2025-09-17 182.00 182.50 162.00 170.00 0.0M
2025-09-16 170.00 170.00 165.00 165.50 0.0M
2025-09-15 180.00 183.00 170.10 170.75 0.0M
2025-09-12 190.00 190.00 180.00 180.70 0.0M
2025-09-11 184.00 188.90 184.00 185.00 0.0M
2025-09-10 182.00 190.60 180.00 180.60 0.0M
2025-09-09 175.00 182.00 172.00 181.00 0.0M
2025-09-08 167.15 176.00 167.15 173.00 0.0M
2025-09-05 169.00 172.00 167.80 171.85 0.0M
2025-09-04 160.00 175.00 160.00 169.55 0.0M
2025-09-03 177.80 178.90 168.50 169.50 0.0M
2025-09-02 183.60 183.60 163.00 174.00 0.0M
2025-09-01 153.05 165.00 153.05 163.75 0.0M
2025-08-29 158.00 158.00 153.05 153.05 0.0M
2025-08-28 154.00 154.00 149.20 154.00 0.0M
2025-08-26 152.70 153.70 145.15 150.25 0.0M
2025-08-25 145.50 152.50 145.00 151.95 0.0M
2025-08-22 142.00 145.85 140.00 144.35 0.0M
2025-08-21 144.80 152.00 139.00 141.85 0.0M
2025-08-20 147.00 150.00 144.00 144.80 0.0M
2025-08-19 143.10 152.50 139.00 149.20 0.0M
2025-08-18 145.75 151.50 145.75 151.00 0.0M
2025-08-14 150.50 157.20 140.00 145.75 0.0M
2025-08-13 158.00 158.00 140.00 150.75 0.0M
2025-08-12 158.95 163.00 158.90 163.00 0.0M
2025-08-11 155.00 159.00 151.25 159.00 0.0M
2025-08-08 161.95 161.95 159.00 159.00 0.0M
2025-08-07 162.00 162.00 154.00 154.00 0.0M
2025-08-06 155.00 158.00 155.00 157.95 0.0M
2025-08-05 163.65 164.80 155.00 156.60 0.0M
2025-08-04 170.85 171.00 168.20 168.20 0.0M
2025-08-01 171.50 172.00 162.00 166.30 0.0M
2025-07-31 160.05 178.50 160.05 178.50 0.0M
2025-07-30 178.95 178.95 171.30 172.55 0.0M
2025-07-29 176.25 176.25 172.00 173.65 0.0M
2025-07-28 179.00 179.00 178.00 179.00 0.0M
2025-07-24 184.00 186.00 178.10 179.05 0.0M
2025-07-23 186.00 186.00 178.00 180.45 0.0M
2025-07-22 176.00 184.00 176.00 177.00 0.0M
2025-07-21 183.00 183.00 178.05 178.75 0.0M
2025-07-18 191.45 194.00 181.00 181.60 0.0M
2025-07-17 185.35 194.80 185.35 191.50 0.0M
2025-07-16 188.00 190.00 184.00 184.25 0.0M
2025-07-15 199.00 199.00 192.00 194.00 0.0M
2025-07-14 195.30 195.30 188.00 195.25 0.0M
2025-07-11 193.75 197.90 185.50 192.00 0.0M
2025-07-10 187.00 195.00 185.00 194.00 0.0M
2025-07-08 188.15 193.00 186.50 187.00 0.0M
2025-07-07 194.00 196.00 194.00 196.00 0.0M
2025-07-04 183.20 195.90 182.45 195.00 0.0M
2025-07-03 188.00 188.00 182.00 182.30 0.0M
2025-07-02 183.20 190.00 182.05 190.00 0.0M
2025-07-01 190.00 190.00 182.05 190.00 0.0M
2025-06-30 188.00 190.90 188.00 190.00 0.0M
2025-06-27 189.95 192.45 185.50 186.15 0.0M
2025-06-26 176.50 192.00 176.50 189.95 0.0M
2025-06-25 179.00 190.00 179.00 184.15 0.0M
2025-06-24 181.00 184.00 176.00 176.95 0.0M
2025-06-23 175.00 184.00 175.00 177.50 0.0M
2025-06-20 154.90 170.00 150.00 170.00 0.0M
2025-06-19 168.00 168.00 164.90 164.90 0.0M
2025-06-18 157.05 162.40 157.05 162.40 0.0M
2025-06-17 162.00 162.00 157.05 162.00 0.0M
2025-06-16 160.00 165.00 160.00 165.00 0.0M
2025-06-13 157.30 164.50 157.25 163.10 0.0M
2025-06-12 165.00 166.00 158.05 163.75 0.0M
2025-06-11 163.95 171.90 159.50 164.30 0.0M
2025-06-10 158.05 170.00 158.05 164.00 0.0M
2025-06-09 160.65 170.00 160.65 166.00 0.0M
2025-06-06 174.00 174.00 167.40 169.10 0.0M
2025-06-05 165.35 179.45 165.35 176.20 0.1M
2025-06-04 174.05 174.05 174.05 174.05 0.0M
2025-06-03 183.20 183.20 183.20 183.20 0.0M
2025-06-02 192.80 192.80 192.80 192.80 0.0M
2025-05-30 202.95 202.95 202.95 202.95 0.0M
2025-05-29 199.70 199.70 199.00 199.00 0.0M
2025-05-28 195.80 195.80 195.80 195.80 0.0M
2025-05-27 188.25 192.00 188.25 192.00 0.0M
2025-05-26 192.10 192.10 188.25 188.25 0.0M
2025-05-23 192.10 192.20 192.10 192.10 0.0M
2025-05-22 200.00 200.00 196.00 196.00 0.0M
2025-05-21 205.95 205.95 200.00 200.00 0.0M
2025-05-20 201.90 201.95 201.90 201.95 0.0M
2025-05-19 201.95 201.95 198.00 198.00 0.0M
2025-05-16 199.50 199.50 199.50 199.50 0.0M
2025-05-15 195.00 195.60 195.00 195.60 0.0M
2025-05-14 185.00 191.80 185.00 191.80 0.0M
2025-05-13 187.95 188.10 187.95 188.10 0.0M
2025-05-12 184.50 191.75 184.50 191.75 0.0M
2025-05-09 188.20 188.20 188.20 188.20 0.0M
2025-05-08 187.00 192.85 187.00 192.00 0.0M
2025-05-07 190.80 190.80 189.10 189.10 0.0M
2025-05-06 190.30 190.30 187.05 187.10 0.0M
2025-05-05 194.00 194.00 190.20 190.25 0.0M
2025-05-02 193.85 193.85 193.85 193.85 0.0M
2025-04-30 185.55 190.05 185.55 190.05 0.0M
2025-04-29 189.30 189.30 189.30 189.30 0.0M
2025-04-28 184.25 185.60 184.25 185.60 0.0M
2025-04-25 200.05 200.05 187.15 188.00 0.0M
2025-04-24 188.00 197.40 188.00 197.00 0.0M
2025-04-23 188.00 188.50 187.70 188.00 0.0M
2025-04-22 171.00 179.55 168.00 179.55 0.0M
2025-04-21 168.90 177.00 162.00 171.00 0.1M
2025-04-17 168.30 171.00 159.90 170.50 0.0M
2025-04-16 173.35 175.00 164.70 168.30 0.0M
2025-04-15 177.50 177.50 166.00 173.35 0.0M
2025-04-11 169.05 169.05 168.00 169.05 0.0M
2025-04-09 167.00 167.00 160.00 161.00 0.0M
2025-04-08 172.00 173.00 166.00 168.05 0.0M
2025-04-07 165.30 165.30 165.30 165.30 0.0M
2025-04-04 177.30 177.30 174.00 174.00 0.0M
2025-04-03 174.50 177.50 174.50 177.30 0.0M
2025-04-02 175.00 175.00 172.00 174.50 0.0M
2025-04-01 170.25 172.50 170.25 172.10 0.0M
2025-03-28 173.70 173.70 173.70 173.70 0.0M
2025-03-27 177.25 177.25 177.25 177.25 0.0M
2025-03-26 180.85 180.85 180.85 180.85 0.0M
2025-03-25 188.25 188.35 184.50 184.50 0.0M
2025-03-24 188.25 189.15 188.25 188.25 0.0M
2025-03-21 192.10 192.10 192.10 192.10 0.0M
2025-03-20 196.00 196.00 196.00 196.00 0.0M
2025-03-19 198.85 200.00 198.85 200.00 0.0M
2025-03-18 202.90 202.90 202.90 202.90 0.0M
2025-03-17 207.00 207.00 207.00 207.00 0.0M
2025-03-13 211.30 211.30 211.20 211.20 0.0M
2025-03-12 217.00 217.00 215.45 215.50 0.0M
2025-03-11 210.70 218.00 210.70 218.00 0.0M
2025-03-10 219.30 219.30 214.90 215.00 0.0M
2025-03-07 219.00 219.25 218.50 219.25 0.0M
2025-03-06 222.65 222.65 222.65 222.65 0.0M
2025-03-05 218.30 218.30 217.25 218.30 0.0M
2025-03-04 214.00 214.50 213.80 214.05 0.0M
2025-03-03 219.80 219.80 218.10 218.10 0.0M
2025-02-28 220.00 230.00 213.70 219.80 0.0M
2025-02-27 224.85 224.95 220.00 224.95 0.0M
2025-02-25 212.00 214.25 212.00 214.25 0.0M
2025-02-24 189.00 204.05 185.00 204.05 0.0M
2025-02-21 193.00 198.00 192.50 194.35 0.0M
2025-02-20 197.95 198.00 192.00 192.50 0.0M
2025-02-19 192.00 195.60 182.40 193.80 0.0M
2025-02-18 191.60 203.00 191.25 192.00 0.0M
2025-02-17 201.30 204.00 201.30 201.30 0.0M
2025-02-14 216.05 218.00 211.85 211.90 0.0M
2025-02-13 230.50 231.00 222.00 223.00 0.0M
2025-02-12 220.40 231.90 220.40 223.00 0.0M
2025-02-11 240.00 240.00 228.95 232.00 0.0M
2025-02-10 255.00 255.15 230.90 241.00 0.0M
2025-02-07 241.00 243.65 235.00 243.00 0.0M
2025-02-06 231.00 232.05 230.00 232.05 0.0M
2025-02-05 229.00 229.00 220.30 221.00 0.0M
2025-02-04 225.00 231.85 216.10 218.25 0.0M
2025-02-03 218.50 231.25 209.25 222.40 0.0M
2025-02-01 221.00 222.00 220.25 220.25 0.0M
2025-01-31 225.00 233.95 220.25 225.00 0.0M
2025-01-30 221.90 223.65 221.90 223.65 0.0M
2025-01-29 204.00 219.00 204.00 213.00 0.0M
2025-01-28 233.90 233.90 212.15 213.00 0.0M
2025-01-27 237.00 237.00 223.25 223.30 0.0M
2025-01-24 238.05 239.85 231.35 235.00 0.0M
2025-01-23 245.30 245.30 238.05 243.50 0.0M
2025-01-22 255.00 256.00 245.00 248.35 0.0M
2025-01-21 267.00 267.00 254.20 256.75 0.0M
2025-01-20 260.00 270.50 260.00 262.00 0.0M
2025-01-17 264.00 266.00 259.00 260.00 0.0M
2025-01-16 255.50 264.00 253.00 263.85 0.0M
2025-01-15 253.30 273.00 253.00 255.50 0.0M
2025-01-14 267.00 272.00 265.85 265.85 0.0M
2025-01-13 275.65 280.00 265.05 279.80 0.0M
2025-01-10 273.00 278.00 270.00 275.65 0.0M
2025-01-09 287.10 291.00 281.00 282.00 0.0M
2025-01-08 282.05 296.00 282.05 287.10 0.0M
2025-01-07 300.00 304.00 290.00 293.75 0.0M
2025-01-06 287.00 302.50 286.00 297.55 0.0M
2025-01-03 286.05 303.00 286.05 290.90 0.0M
2025-01-02 307.60 307.60 287.15 290.55 0.0M
2025-01-01 286.10 299.90 286.10 298.00 0.0M