Diligent Industries Ltd (DILI)

DILI
🏛️ India →
3.12
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 3.26 3.29 3.03 3.12 0.4M
2025-09-25 3.47 3.54 3.20 3.23 0.3M
2025-09-24 3.84 3.95 3.32 3.40 1.3M
2025-09-23 3.59 3.80 3.12 3.61 1.6M
2025-09-22 3.30 3.86 3.24 3.54 1.1M
2025-09-19 3.17 3.25 3.10 3.22 0.3M
2025-09-18 3.18 3.18 3.05 3.13 0.4M
2025-09-17 3.23 3.23 3.08 3.11 0.3M
2025-09-16 3.29 3.29 3.13 3.17 0.6M
2025-09-15 3.10 3.18 3.10 3.13 0.4M
2025-09-12 3.10 3.17 3.06 3.10 0.2M
2025-09-11 3.18 3.18 3.10 3.14 0.3M
2025-09-10 3.07 3.14 3.03 3.11 0.4M
2025-09-09 3.15 3.15 3.00 3.07 0.3M
2025-09-08 3.29 3.29 3.13 3.16 0.4M
2025-09-05 3.24 3.24 3.00 3.17 1.0M
2025-09-04 3.03 3.20 2.94 3.06 0.6M
2025-09-03 3.18 3.18 2.86 2.92 0.4M
2025-09-02 3.26 3.26 3.05 3.08 1.0M
2025-09-01 3.14 3.28 3.10 3.17 2.1M
2025-08-29 2.62 3.00 2.53 3.00 1.7M
2025-08-28 2.75 2.75 2.32 2.50 0.4M
2025-08-26 2.80 2.85 2.61 2.70 0.3M
2025-08-25 3.12 3.12 2.81 2.86 0.4M
2025-08-22 3.15 3.15 2.98 3.00 0.8M
2025-08-21 2.81 2.94 2.81 2.92 0.6M
2025-08-20 2.65 2.86 2.50 2.74 0.6M
2025-08-19 2.39 2.74 2.31 2.60 0.6M
2025-08-18 2.50 2.66 2.31 2.39 0.2M
2025-08-14 2.37 2.50 2.37 2.44 0.1M
2025-08-13 2.57 2.58 2.21 2.37 0.2M
2025-08-12 2.64 2.64 2.40 2.44 0.1M
2025-08-11 2.60 2.65 2.45 2.57 0.1M
2025-08-08 2.45 2.56 2.45 2.55 0.1M
2025-08-07 2.61 2.75 2.40 2.50 0.3M
2025-08-06 2.72 2.72 2.52 2.65 0.3M
2025-08-05 2.79 2.92 2.30 2.67 0.9M
2025-08-04 2.39 2.60 2.22 2.60 0.9M
2025-08-01 2.28 2.33 2.14 2.17 0.1M
2025-07-31 2.28 2.28 2.14 2.24 0.0M
2025-07-30 2.08 2.24 2.08 2.23 0.1M
2025-07-29 2.34 2.35 2.17 2.17 0.2M
2025-07-28 2.44 2.44 2.23 2.28 0.1M
2025-07-25 2.36 2.40 2.19 2.34 0.2M
2025-07-24 2.24 2.38 2.22 2.29 0.0M
2025-07-23 2.39 2.39 2.23 2.30 0.1M
2025-07-22 2.17 2.38 2.17 2.30 0.2M
2025-07-21 2.39 2.39 2.28 2.28 0.1M
2025-07-18 2.31 2.39 2.31 2.39 0.1M
2025-07-17 2.38 2.38 2.35 2.35 0.0M
2025-07-16 2.34 2.34 2.34 2.34 0.1M
2025-07-15 2.30 2.30 2.30 2.30 0.0M
2025-07-14 2.26 2.26 2.26 2.26 0.1M
2025-07-11 2.18 2.22 2.18 2.22 0.2M
2025-07-10 2.18 2.18 2.18 2.18 0.1M
2025-07-09 2.25 2.25 2.22 2.22 0.0M
2025-07-08 2.29 2.29 2.26 2.26 0.1M
2025-07-07 2.33 2.34 2.30 2.30 0.2M
2025-07-04 2.34 2.34 2.34 2.34 0.1M
2025-07-03 2.30 2.30 2.30 2.30 0.1M
2025-07-02 2.22 2.26 2.22 2.26 0.1M
2025-07-01 2.21 2.22 2.21 2.22 0.1M
2025-06-30 2.18 2.18 2.18 2.18 0.1M
2025-06-27 2.14 2.14 2.14 2.14 0.0M
2025-06-26 2.10 2.10 2.10 2.10 0.1M
2025-06-25 2.06 2.06 2.06 2.06 0.2M
2025-06-24 2.14 2.14 2.10 2.10 0.1M
2025-06-23 2.14 2.14 2.14 2.14 0.0M
2025-06-20 2.18 2.18 2.18 2.18 0.0M
2025-06-19 2.22 2.22 2.22 2.22 0.0M
2025-06-18 2.26 2.26 2.26 2.26 0.0M
2025-06-17 2.30 2.30 2.30 2.30 0.0M
2025-06-16 2.34 2.34 2.34 2.34 0.0M
2025-06-13 2.38 2.38 2.38 2.38 0.0M
2025-06-12 2.42 2.42 2.42 2.42 0.2M
2025-06-11 2.46 2.46 2.46 2.46 0.3M
2025-06-10 2.50 2.54 2.45 2.51 0.5M
2025-06-09 2.44 2.44 2.34 2.42 0.6M
2025-06-06 2.31 2.34 2.20 2.34 0.4M
2025-06-05 2.19 2.23 2.13 2.23 0.5M
2025-06-04 2.17 2.17 2.03 2.13 0.3M
2025-06-03 2.17 2.17 2.08 2.09 0.4M
2025-06-02 1.96 2.08 1.94 2.08 0.3M
2025-05-30 1.99 1.99 1.99 1.99 0.0M
2025-05-29 1.96 1.96 1.96 1.96 0.1M
2025-05-28 1.91 1.93 1.91 1.93 0.2M
2025-05-27 1.91 1.91 1.90 1.90 0.1M
2025-05-26 1.93 1.93 1.93 1.93 0.1M
2025-05-23 1.96 1.96 1.96 1.96 0.0M
2025-05-22 1.93 1.93 1.93 1.93 0.1M
2025-05-21 1.90 1.90 1.90 1.90 0.1M
2025-05-20 1.87 1.87 1.87 1.87 0.2M
2025-05-19 1.84 1.84 1.84 1.84 0.1M
2025-05-16 1.80 1.82 1.80 1.81 0.1M
2025-05-15 1.80 1.80 1.79 1.80 0.1M
2025-05-14 1.79 1.79 1.79 1.79 0.2M
2025-05-13 1.76 1.82 1.76 1.82 0.2M
2025-05-12 1.79 1.79 1.79 1.79 0.1M
2025-05-09 1.82 1.82 1.82 1.82 0.0M
2025-05-08 1.85 1.85 1.85 1.85 0.0M
2025-05-07 1.88 1.88 1.88 1.88 0.0M
2025-05-06 1.91 1.91 1.91 1.91 0.0M
2025-05-05 1.94 1.94 1.94 1.94 0.1M
2025-05-02 1.97 1.97 1.97 1.97 0.0M
2025-04-30 2.01 2.01 2.01 2.01 0.0M
2025-04-29 2.05 2.05 2.05 2.05 0.0M
2025-04-28 2.09 2.09 2.09 2.09 0.0M
2025-04-25 2.13 2.13 2.13 2.13 0.0M
2025-04-24 2.16 2.19 2.11 2.17 0.3M
2025-04-23 2.02 2.12 2.00 2.12 0.5M
2025-04-22 2.04 2.04 1.97 2.02 0.2M
2025-04-21 1.96 1.97 1.89 1.96 0.4M
2025-04-17 1.85 1.90 1.79 1.89 0.5M
2025-04-16 1.84 1.84 1.78 1.81 0.2M
2025-04-15 1.75 1.84 1.75 1.80 0.2M
2025-04-11 1.82 1.82 1.75 1.81 0.1M
2025-04-09 1.76 1.78 1.71 1.75 0.2M
2025-04-08 1.70 1.71 1.68 1.71 0.2M
2025-04-07 1.60 1.71 1.57 1.63 0.1M
2025-04-04 1.74 1.74 1.58 1.65 0.4M
2025-04-03 1.64 1.66 1.58 1.66 0.1M
2025-04-02 1.56 1.59 1.45 1.59 0.6M
2025-04-01 1.63 1.67 1.52 1.52 0.7M
2025-03-28 1.68 1.68 1.58 1.60 0.2M
2025-03-27 1.65 1.70 1.61 1.61 0.4M
2025-03-26 1.69 1.73 1.67 1.69 0.3M
2025-03-25 1.79 1.79 1.72 1.73 0.3M
2025-03-24 1.77 1.80 1.75 1.78 0.4M
2025-03-21 1.75 1.75 1.71 1.73 0.5M
2025-03-20 1.75 1.76 1.70 1.73 0.4M
2025-03-19 1.76 1.76 1.70 1.72 0.3M
2025-03-18 1.70 1.74 1.67 1.73 0.3M
2025-03-17 1.75 1.75 1.66 1.70 0.2M
2025-03-13 1.72 1.72 1.65 1.71 0.3M
2025-03-12 1.71 1.75 1.65 1.66 0.3M
2025-03-11 1.83 1.83 1.71 1.71 0.5M
2025-03-10 1.79 1.82 1.77 1.80 0.4M
2025-03-07 1.66 1.74 1.63 1.74 0.6M
2025-03-06 1.69 1.71 1.62 1.66 0.6M
2025-03-05 1.66 1.75 1.66 1.69 1.2M
2025-03-04 1.72 1.75 1.67 1.74 0.4M
2025-03-03 1.85 1.85 1.73 1.75 0.1M
2025-02-28 1.91 1.94 1.81 1.81 0.9M
2025-02-27 1.91 1.96 1.84 1.90 0.6M
2025-02-25 1.81 1.91 1.73 1.91 2.1M
2025-02-24 1.85 1.85 1.77 1.82 0.3M
2025-02-21 1.87 1.89 1.74 1.86 0.3M
2025-02-20 1.92 1.97 1.80 1.83 0.6M
2025-02-19 1.85 1.94 1.85 1.89 0.3M
2025-02-18 2.06 2.06 1.94 1.94 0.3M
2025-02-17 2.04 2.09 2.04 2.04 0.5M
2025-02-14 2.17 2.20 2.10 2.14 1.5M
2025-02-13 2.17 2.21 2.10 2.13 0.2M
2025-02-12 2.19 2.20 2.07 2.11 0.3M
2025-02-11 2.15 2.19 2.12 2.16 0.2M
2025-02-10 2.19 2.19 2.11 2.13 0.2M
2025-02-07 2.18 2.22 2.12 2.17 0.2M
2025-02-06 2.19 2.19 2.06 2.18 0.4M
2025-02-05 2.29 2.29 2.16 2.16 1.2M
2025-02-04 2.34 2.34 2.24 2.27 0.5M
2025-02-03 2.35 2.40 2.24 2.35 0.9M
2025-02-01 2.43 2.45 2.27 2.35 0.4M
2025-01-31 2.44 2.46 2.31 2.38 0.3M
2025-01-30 2.33 2.41 2.19 2.38 0.6M
2025-01-29 2.37 2.43 2.26 2.30 0.5M
2025-01-28 2.30 2.42 2.28 2.32 0.2M
2025-01-27 2.51 2.51 2.39 2.39 0.3M
2025-01-24 2.66 2.66 2.50 2.51 0.2M
2025-01-23 2.73 2.73 2.58 2.61 0.5M
2025-01-22 2.69 2.75 2.53 2.67 0.7M
2025-01-21 2.58 2.70 2.46 2.65 0.5M
2025-01-20 2.66 2.77 2.58 2.58 0.6M
2025-01-17 2.80 2.81 2.66 2.71 0.8M
2025-01-16 2.80 2.80 2.61 2.75 0.7M
2025-01-15 2.53 2.67 2.53 2.67 0.2M
2025-01-14 2.67 2.67 2.50 2.55 0.4M
2025-01-13 2.68 2.73 2.50 2.62 0.6M
2025-01-10 2.99 3.10 2.56 2.71 0.9M
2025-01-09 3.02 3.10 2.85 2.98 0.4M
2025-01-08 3.00 3.01 2.95 2.97 0.3M
2025-01-07 3.00 3.12 2.93 3.01 0.3M
2025-01-06 3.23 3.26 2.95 2.99 0.8M
2025-01-03 3.28 3.28 3.11 3.17 0.5M
2025-01-02 3.27 3.42 3.20 3.24 0.3M
2025-01-01 3.32 3.71 3.25 3.27 0.4M