Dollex Agrotech (DOLE)

DOLE
🏛️ India →
43.25
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
2023-12-29 48.00 49.90 48.00 49.20 0.0M
2023-12-28 47.00 49.00 47.00 48.25 0.0M
2023-12-27 50.00 50.50 47.15 47.55 0.1M
2023-12-26 50.00 51.00 48.60 49.20 0.1M
2023-12-22 49.50 49.65 48.80 48.90 0.0M
2023-12-21 49.00 49.90 48.00 49.90 0.1M
2023-12-20 48.80 50.45 48.40 49.90 0.0M
2023-12-19 50.50 50.75 48.75 50.60 0.1M
2023-12-18 51.65 52.85 51.00 51.15 0.0M
2023-12-15 51.50 51.50 50.10 50.65 0.0M
2023-12-14 53.00 53.50 50.75 51.80 0.0M
2023-12-13 50.00 52.95 49.50 52.30 0.1M
2023-12-12 51.75 52.80 50.25 51.25 0.1M
2023-12-11 51.00 52.25 50.00 52.05 0.0M
2023-12-08 50.05 51.80 49.15 49.45 0.1M
2023-12-07 52.05 52.30 48.20 51.70 0.2M
2023-12-06 53.60 55.95 53.00 53.30 0.1M
2023-12-05 53.80 54.30 53.00 53.30 0.1M
2023-12-04 55.10 55.10 53.20 53.80 0.1M
2023-12-01 57.80 57.80 54.35 55.05 0.2M
2023-11-30 49.00 57.90 48.60 56.00 0.6M
2023-11-29 46.60 49.05 45.25 48.80 0.1M
2023-11-28 45.90 47.45 45.25 46.50 0.1M
2023-11-24 42.25 45.60 41.50 45.25 0.1M
2023-11-23 42.00 43.50 41.00 42.60 0.1M
2023-11-22 41.00 42.50 41.00 42.35 0.1M
2023-11-21 42.00 42.95 41.85 42.85 0.1M
2023-11-20 42.00 42.50 40.25 41.95 0.0M
2023-11-17 43.00 43.10 41.10 42.90 0.0M
2023-11-16 44.00 44.00 40.05 41.45 0.0M
2023-11-15 44.00 44.00 43.00 43.50 0.0M
2023-11-13 45.00 45.50 42.50 43.15 0.0M
2023-11-12 44.95 44.95 43.50 44.00 0.0M
2023-11-10 44.00 44.00 41.25 43.85 0.0M
2023-11-09 42.40 44.40 42.30 43.35 0.0M
2023-11-08 44.00 44.80 43.60 44.25 0.0M
2023-11-07 46.35 46.35 43.00 43.95 0.1M
2023-11-06 44.00 45.00 40.55 42.45 0.0M
2023-11-03 43.75 43.95 42.55 43.45 0.0M
2023-11-02 41.50 42.50 41.00 42.50 0.1M
2023-11-01 40.00 42.00 40.00 41.35 0.0M
2023-10-31 39.00 40.85 39.00 40.50 0.1M
2023-10-30 39.00 39.95 39.00 39.30 0.1M
2023-10-27 39.00 39.00 39.00 39.00 0.1M
2023-10-26 37.05 39.95 37.00 39.60 0.0M
2023-10-25 38.80 39.95 38.75 39.95 0.0M
2023-10-20 40.00 41.75 40.00 41.75 0.0M
2023-10-19 40.00 40.95 40.00 40.70 0.0M
2023-10-18 41.20 41.90 39.00 40.60 0.1M
2023-10-17 40.50 41.45 40.50 41.45 0.0M
2023-10-16 40.00 41.00 40.00 41.00 0.0M
2023-10-13 40.00 40.35 40.00 40.00 0.0M
2023-10-12 40.55 42.90 40.00 40.05 0.0M
2023-10-11 41.95 42.00 40.45 41.90 0.0M
2023-10-10 41.95 41.95 41.00 41.00 0.0M
2023-10-09 42.05 42.05 39.00 39.10 0.0M
2023-10-06 40.15 42.10 39.75 41.85 0.0M
2023-10-05 42.00 42.00 41.00 41.00 0.0M
2023-10-04 40.00 41.00 39.20 40.00 0.0M
2023-10-03 42.00 42.75 41.00 41.00 0.0M
2023-09-29 43.90 43.90 42.00 43.15 0.0M
2023-09-28 43.90 43.90 43.50 43.75 0.0M
2023-09-27 44.95 44.95 43.10 43.90 0.0M
2023-09-26 44.00 44.50 43.25 43.95 0.0M
2023-09-25 45.00 46.50 43.10 43.95 0.0M
2023-09-22 44.80 45.00 44.50 45.00 0.0M
2023-09-21 44.75 44.75 42.40 43.95 0.0M
2023-09-20 44.50 45.40 42.25 43.60 0.1M
2023-09-18 43.55 43.55 40.00 43.50 0.1M
2023-09-15 46.60 46.70 44.00 44.90 0.0M
2023-09-14 45.00 45.20 44.30 45.20 0.0M
2023-09-13 45.50 45.50 43.95 44.95 0.1M
2023-09-12 47.00 47.00 44.25 45.85 0.1M
2023-09-11 46.00 47.95 45.75 47.05 0.0M
2023-09-08 48.50 48.50 45.55 47.35 0.0M
2023-09-07 48.00 48.45 47.00 47.90 0.0M
2023-09-06 49.00 49.00 47.30 48.25 0.1M
2023-09-05 49.95 50.00 48.30 48.95 0.0M
2023-09-04 49.00 49.70 48.00 48.55 0.1M
2023-09-01 46.05 49.60 45.85 49.00 0.3M
2023-08-31 47.30 48.10 45.90 46.40 0.0M
2023-08-30 47.25 47.35 46.00 47.35 0.0M
2023-08-29 47.00 47.50 45.45 47.40 0.0M
2023-08-28 47.00 47.50 47.00 47.45 0.0M
2023-08-25 46.50 48.75 45.70 46.25 0.0M
2023-08-24 46.65 47.00 46.65 47.00 0.0M
2023-08-23 46.70 47.70 44.30 46.65 0.1M
2023-08-22 46.40 46.40 44.10 45.10 0.1M
2023-08-21 45.80 45.90 45.25 45.60 0.0M
2023-08-18 45.50 45.80 44.00 45.80 0.0M
2023-08-17 46.25 46.35 44.25 45.60 0.0M
2023-08-16 46.85 46.95 44.50 45.50 0.1M
2023-08-14 49.00 49.10 46.75 46.90 0.0M
2023-08-11 46.00 46.40 46.00 46.40 0.0M
2023-08-10 45.00 46.50 42.15 45.35 0.1M
2023-08-09 46.35 46.35 44.90 45.85 0.0M
2023-08-08 50.15 50.15 47.70 48.50 0.0M
2023-08-07 49.00 50.40 48.00 50.40 0.0M
2023-08-04 49.50 50.00 48.85 49.25 0.1M
2023-08-03 48.50 50.00 48.50 49.50 0.1M
2023-08-02 48.30 49.35 48.00 48.35 0.1M
2023-08-01 49.85 50.05 48.75 49.20 0.1M
2023-07-31 46.25 48.70 46.20 48.65 0.1M
2023-07-28 43.60 46.25 43.60 46.20 0.1M
2023-07-27 41.20 43.45 41.20 43.15 0.1M
2023-07-26 42.90 42.90 41.50 42.70 0.1M
2023-07-25 41.80 41.80 40.10 41.50 0.1M
2023-07-24 39.50 40.00 39.10 39.90 0.0M
2023-07-21 40.00 40.00 38.00 39.75 0.1M
2023-07-20 39.40 40.00 38.75 39.80 0.1M
2023-07-19 38.00 39.50 37.90 39.15 0.1M
2023-07-18 37.50 38.25 37.50 37.85 0.0M
2023-07-17 39.20 39.50 38.05 38.40 0.1M
2023-07-14 38.20 39.50 38.15 39.20 0.1M
2023-07-13 39.25 39.40 38.05 38.90 0.1M
2023-07-12 37.90 38.80 37.60 38.45 0.2M
2023-07-11 37.90 37.90 37.90 37.90 0.0M
2023-07-10 37.50 37.70 37.00 37.60 0.0M
2023-07-07 37.90 38.00 37.15 37.55 0.0M
2023-07-06 38.15 38.15 37.20 37.95 0.1M
2023-07-05 37.45 37.50 37.00 37.50 0.1M
2023-07-04 37.20 37.50 36.60 37.25 0.0M
2023-07-03 37.25 37.50 36.30 37.20 0.1M
2023-06-30 37.00 37.40 36.15 37.10 0.1M
2023-06-28 37.35 37.45 36.75 37.25 0.1M
2023-06-27 36.50 37.35 36.30 36.95 0.0M
2023-06-26 37.20 37.20 37.20 37.20 0.0M
2023-06-23 37.30 37.30 37.20 37.20 0.0M
2023-06-22 37.25 37.25 36.95 37.25 0.0M
2023-06-21 37.45 37.45 36.65 37.35 0.0M
2023-06-20 37.55 37.75 36.80 37.00 0.0M
2023-06-19 38.00 38.00 36.80 37.55 0.0M
2023-06-16 38.85 39.00 36.75 37.75 0.1M
2023-06-15 34.80 37.95 34.05 37.05 0.1M
2023-06-14 34.65 37.00 34.65 37.00 0.0M
2023-06-13 35.80 36.70 35.00 36.70 0.0M
2023-06-12 35.00 35.80 34.00 35.65 0.0M
2023-06-08 37.00 37.00 35.70 35.75 0.0M
2023-06-07 37.90 37.90 36.50 37.35 0.0M
2023-06-06 37.35 37.35 37.35 37.35 0.0M
2023-06-05 37.00 38.20 37.00 37.35 0.0M
2023-06-02 37.00 37.80 36.75 37.80 0.0M
2023-06-01 37.00 38.00 36.80 37.90 0.0M
2023-05-31 37.40 37.95 36.80 37.20 0.1M
2023-05-30 38.00 38.45 37.00 38.05 0.1M
2023-05-29 37.95 38.00 37.25 37.60 0.1M
2023-05-26 38.50 38.50 36.00 37.20 0.1M
2023-05-25 38.55 38.55 37.70 38.00 0.0M
2023-05-24 37.75 37.95 37.00 37.85 0.1M
2023-05-23 37.80 38.00 37.45 37.85 0.1M
2023-05-22 38.00 38.05 37.35 37.85 0.1M
2023-05-19 37.00 38.05 36.95 38.05 0.1M
2023-05-18 37.90 37.90 37.10 37.65 0.1M
2023-05-17 37.90 38.05 36.70 37.00 0.1M
2023-05-16 36.95 37.30 35.55 36.90 0.1M
2023-05-15 36.40 36.50 35.40 36.10 0.0M
2023-05-12 35.15 36.40 35.15 36.35 0.0M
2023-05-11 37.00 38.00 34.50 35.15 0.1M
2023-05-10 34.20 37.00 33.75 36.85 0.3M
2023-05-09 30.00 34.00 30.00 33.70 0.1M
2023-05-08 30.00 30.00 30.00 30.00 0.0M
2023-05-05 30.05 30.05 28.90 29.75 0.0M
2023-05-03 30.75 30.75 30.75 30.75 0.0M
2023-05-02 33.30 33.30 31.00 31.00 0.0M
2023-04-28 31.75 32.80 31.75 32.80 0.0M
2023-04-27 31.80 31.80 31.75 31.75 0.0M
2023-04-26 32.00 32.00 32.00 32.00 0.0M
2023-04-25 32.85 32.85 32.00 32.00 0.0M
2023-04-24 30.00 32.00 30.00 32.00 0.0M
2023-04-19 33.10 33.10 32.50 32.50 0.0M
2023-04-18 32.10 32.10 32.10 32.10 0.0M
2023-04-13 30.70 32.40 30.70 32.10 0.0M
2023-04-12 30.05 30.05 30.05 30.05 0.0M
2023-04-11 29.00 29.90 29.00 29.90 0.0M
2023-04-10 28.40 28.85 28.40 28.60 0.0M
2023-04-06 27.70 28.20 27.60 28.00 0.0M
2023-04-03 27.75 27.75 27.50 27.60 0.0M
2023-03-31 26.50 26.50 26.05 26.10 0.0M
2023-03-29 27.80 27.80 25.25 26.40 0.2M
2023-03-28 28.40 28.40 25.60 26.25 0.0M
2023-03-27 26.50 27.50 26.50 27.50 0.0M
2023-03-24 22.05 29.00 22.05 27.50 0.0M
2023-03-23 27.50 27.50 27.50 27.50 0.0M
2023-03-22 25.20 27.90 25.20 27.20 0.0M
2023-03-21 25.50 27.55 25.50 26.40 0.0M
2023-03-20 27.45 27.45 27.45 27.45 0.0M
2023-03-17 27.35 29.20 27.35 27.55 0.0M
2023-03-16 27.20 27.20 27.20 27.20 0.0M
2023-03-13 28.00 29.00 27.25 28.00 0.1M
2023-03-10 28.90 28.90 28.90 28.90 0.0M
2023-03-09 30.10 30.10 30.10 30.10 0.0M
2023-03-06 28.05 30.60 28.05 30.60 0.0M
2023-03-03 32.00 32.00 32.00 32.00 0.0M
2023-03-02 32.25 32.95 31.85 32.00 0.0M
2023-03-01 30.00 30.00 30.00 30.00 0.0M
2023-02-28 26.20 33.25 23.45 30.75 0.1M
2023-02-27 27.05 27.75 25.00 27.75 0.1M
2023-02-23 29.90 29.90 29.20 29.20 0.0M
2023-02-22 29.20 29.20 29.00 29.20 0.0M
2023-02-21 29.00 29.20 28.65 28.85 0.0M
2023-02-17 30.85 31.50 30.70 31.50 0.0M
2023-02-16 29.35 32.10 29.35 32.10 0.0M
2023-02-15 28.10 32.30 27.10 32.25 0.1M
2023-02-14 31.00 31.00 26.50 31.00 0.1M
2023-02-13 32.15 32.25 29.75 30.55 0.0M
2023-02-10 32.00 32.50 32.00 32.50 0.0M
2023-02-08 34.00 34.00 32.00 33.80 0.0M
2023-02-03 36.00 36.00 34.95 34.95 0.0M
2023-02-02 33.50 34.75 32.25 34.75 0.0M
2023-02-01 33.50 33.50 33.50 33.50 0.0M
2023-01-31 33.50 33.50 32.25 33.50 0.0M
2023-01-30 34.90 34.90 33.50 33.50 0.0M
2023-01-27 33.50 35.30 33.50 35.15 0.0M
2023-01-25 35.50 36.50 35.20 36.30 0.1M
2023-01-24 37.15 37.35 35.10 35.35 0.1M
2023-01-23 39.65 39.65 36.80 37.50 0.1M
2023-01-20 38.30 39.40 38.20 39.00 0.1M
2023-01-19 41.00 41.25 38.00 38.40 0.3M
2023-01-18 40.95 41.25 39.65 39.75 0.2M
2023-01-17 40.00 40.80 38.90 40.50 0.2M
2023-01-16 38.00 40.00 38.00 39.00 0.1M
2023-01-13 37.15 38.20 36.90 37.60 0.1M
2023-01-12 38.60 39.00 37.65 38.00 0.0M
2023-01-11 37.10 41.50 37.10 38.90 0.3M
2023-01-10 37.90 38.40 37.30 37.90 0.1M
2023-01-09 35.15 38.25 35.15 37.80 0.2M
2023-01-06 36.65 36.95 34.50 36.85 0.3M
2023-01-05 35.50 36.10 35.00 36.00 0.3M
2023-01-04 35.40 35.50 34.65 35.20 0.2M
2023-01-03 35.50 35.55 34.05 35.40 0.3M
2023-01-02 33.00 35.70 33.00 35.50 0.8M