DMR Hydroengineering Infras (DMRH)

DMRH
🏛️ India →
50.30
Última Actualización: 2025-10-01
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
2025-10-01 50.30 50.30 50.30 50.30 0.0M
2025-09-30 48.83 51.00 48.83 51.00 0.0M
2025-09-29 51.40 51.40 51.40 51.40 0.0M
2025-09-26 56.58 56.58 54.10 54.10 0.0M
2025-09-24 56.58 56.58 56.58 56.58 0.0M
2025-09-23 59.79 59.80 59.00 59.55 0.0M
2025-09-22 57.00 57.00 56.99 56.99 0.0M
2025-09-19 55.10 55.10 55.10 55.10 0.0M
2025-09-18 54.65 54.68 54.65 54.68 0.0M
2025-09-17 50.50 52.08 50.50 52.08 0.0M
2025-09-16 50.20 50.50 49.60 49.60 0.0M
2025-09-15 50.05 50.05 50.05 50.05 0.0M
2025-09-12 50.00 50.00 49.00 50.00 0.0M
2025-09-11 49.10 49.10 48.70 48.70 0.0M
2025-09-10 49.16 49.50 49.10 49.10 0.0M
2025-09-09 52.80 52.80 50.50 50.50 0.0M
2025-09-08 53.14 53.14 51.60 52.80 0.0M
2025-09-05 54.22 54.22 54.22 54.22 0.0M
2025-09-04 57.08 57.08 57.07 57.07 0.0M
2025-09-03 60.07 60.07 60.07 60.07 0.0M
2025-09-02 63.23 63.23 63.23 63.23 0.0M
2025-08-29 69.65 69.65 66.55 66.55 0.0M
2025-08-28 66.55 66.55 66.55 66.55 0.0M
2025-08-26 68.85 69.17 63.35 63.35 0.1M
2025-08-25 65.39 66.67 64.77 66.67 0.2M
2025-08-22 63.50 63.50 63.15 63.50 0.1M
2025-08-21 60.48 60.48 60.48 60.48 0.0M
2025-08-20 56.54 57.62 56.54 57.62 0.0M
2025-08-19 55.00 55.00 55.00 55.00 0.0M
2025-08-13 56.54 57.69 56.54 56.54 0.0M
2025-08-12 57.69 58.46 57.69 57.73 0.0M
2025-08-11 56.64 56.64 56.64 56.64 0.0M
2025-08-08 53.94 53.94 53.94 53.94 0.0M
2025-08-07 59.23 59.23 56.54 56.54 0.0M
2025-08-05 62.37 62.37 59.25 59.44 0.0M
2025-07-30 62.29 62.42 62.29 62.37 0.0M
2025-07-28 62.31 65.00 60.77 61.21 0.0M
2025-07-25 62.87 63.10 62.81 63.10 0.0M
2025-07-24 60.10 60.10 60.10 60.10 0.0M
2025-07-23 66.08 66.10 61.92 61.92 0.0M
2025-07-22 63.46 66.67 63.46 64.83 0.1M
2025-07-21 65.77 65.77 63.46 63.50 0.0M
2025-07-18 63.08 67.31 62.31 66.35 0.0M
2025-07-17 63.08 66.15 63.08 65.54 0.0M
2025-07-16 65.23 66.79 62.69 63.08 0.1M
2025-07-15 68.12 68.12 57.69 65.39 0.1M
2025-07-14 54.64 68.08 53.90 66.35 0.1M
2025-07-11 58.04 58.04 58.04 58.04 0.0M
2025-07-10 57.77 57.77 57.27 57.48 0.0M
2025-07-09 59.58 59.58 56.08 56.08 0.0M
2025-07-08 53.85 57.67 53.10 56.79 0.1M
2025-07-07 50.39 53.08 50.00 51.92 0.0M
2025-06-17 44.90 49.23 44.62 48.58 0.0M
2025-06-16 44.90 44.90 44.90 44.90 0.0M
2025-06-11 46.92 47.12 45.08 46.54 0.0M
2025-06-10 48.46 49.21 48.46 48.85 0.0M
2025-06-09 50.75 51.92 46.54 46.58 0.0M
2025-06-06 53.27 53.27 49.23 50.85 0.0M
2025-06-05 51.39 53.69 51.39 51.39 0.0M
2025-06-04 51.39 51.39 51.39 51.39 0.0M
2025-06-03 49.62 49.62 48.89 48.89 0.0M
2025-06-02 52.31 52.31 51.92 51.92 0.0M
2025-05-22 51.75 51.75 51.75 51.75 0.0M
2025-05-21 53.83 54.60 53.83 53.85 0.0M
2025-05-20 50.37 52.12 50.37 52.12 0.0M
2025-05-19 49.02 49.79 48.75 49.73 0.0M
2025-05-16 46.58 46.62 46.35 46.35 0.0M
2025-05-15 46.64 46.64 46.62 46.62 0.0M
2025-05-14 46.60 46.62 46.60 46.62 0.0M
2025-05-13 46.58 46.58 46.58 46.58 0.0M
2025-05-12 51.92 51.92 50.44 50.44 0.0M
2025-05-09 48.27 51.90 48.27 51.90 0.0M
2025-05-07 50.77 51.92 48.27 51.92 0.0M
2025-05-06 54.81 54.81 51.92 51.92 0.0M
2025-05-05 49.62 49.62 49.62 49.62 0.0M
2025-04-29 48.90 48.90 48.90 48.90 0.0M
2025-04-28 50.02 53.46 49.67 53.44 0.0M
2025-04-25 50.37 50.39 50.37 50.39 0.0M
2025-04-24 124.00 135.00 124.00 131.00 0.0M
2025-04-23 118.00 124.00 118.00 124.00 0.0M
2025-04-21 120.00 127.00 120.00 127.00 0.0M
2025-04-17 121.00 125.00 121.00 125.00 0.0M
2025-04-16 112.50 112.50 112.25 112.25 0.0M
2025-04-15 112.00 112.00 112.00 112.00 0.0M
2025-04-11 114.00 114.00 114.00 114.00 0.0M
2025-04-08 118.00 118.00 118.00 118.00 0.0M
2025-04-04 118.00 118.00 118.00 118.00 0.0M
2025-04-03 121.00 121.00 121.00 121.00 0.0M
2025-04-02 118.00 118.00 118.00 118.00 0.0M
2025-03-28 127.00 132.50 117.10 117.10 0.0M
2025-03-27 132.10 132.70 132.10 132.70 0.0M
2025-03-26 121.00 132.10 117.05 132.10 0.0M
2025-03-25 117.00 122.05 117.00 122.05 0.0M
2025-03-24 131.00 131.00 127.00 127.00 0.0M
2025-03-20 131.00 131.00 131.00 131.00 0.0M
2025-03-19 121.00 137.00 121.00 137.00 0.0M
2025-03-18 121.00 121.00 121.00 121.00 0.0M
2025-03-17 120.95 121.00 120.95 121.00 0.0M
2025-03-13 126.00 126.00 115.50 123.55 0.0M
2025-03-07 140.00 140.00 140.00 140.00 0.0M
2025-03-06 109.00 136.00 109.00 136.00 0.0M
2025-03-03 125.00 125.00 125.00 125.00 0.0M
2025-02-28 126.00 140.00 125.00 125.00 0.0M
2025-02-24 122.00 146.00 122.00 140.00 0.0M
2025-02-14 149.00 149.00 149.00 149.00 0.0M
2025-02-10 149.95 149.95 149.00 149.00 0.0M
2025-02-05 152.80 153.00 152.80 153.00 0.0M
2025-01-29 158.00 158.00 158.00 158.00 0.0M
2025-01-28 147.90 148.00 147.90 148.00 0.0M
2025-01-27 151.95 151.95 149.90 149.90 0.0M
2025-01-24 146.00 150.95 146.00 150.95 0.0M
2025-01-23 146.20 146.20 146.05 146.05 0.0M
2025-01-22 155.00 158.00 142.20 146.05 0.0M
2025-01-20 166.80 166.80 166.80 166.80 0.0M
2025-01-17 155.00 168.95 155.00 167.50 0.0M
2025-01-16 155.00 155.00 152.00 152.00 0.0M
2025-01-13 163.80 163.80 163.80 163.80 0.0M
2025-01-10 150.30 163.80 150.30 163.80 0.0M
2025-01-09 152.00 152.00 152.00 152.00 0.0M
2025-01-08 149.25 149.25 149.25 149.25 0.0M
2025-01-03 165.05 168.00 164.00 165.95 0.0M
2025-01-02 166.65 170.90 165.00 165.00 0.0M
2025-01-01 163.45 166.65 156.00 166.65 0.0M