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
2024-12-31 39.00 39.85 36.55 38.20 0.0M
2024-12-30 39.10 39.10 39.10 39.10 0.0M
2024-12-27 41.00 41.00 38.80 39.10 0.1M
2024-12-26 41.85 41.85 41.85 41.85 0.0M
2024-12-24 38.90 43.25 38.90 40.50 0.0M
2024-12-23 39.95 39.95 39.95 39.95 0.0M
2024-12-20 38.95 39.00 37.55 38.40 0.0M
2024-12-19 38.00 39.25 37.60 38.50 0.0M
2024-12-18 39.40 39.40 39.35 39.35 0.0M
2024-12-17 38.00 38.55 38.00 38.55 0.0M
2024-12-16 40.80 40.80 37.90 38.00 0.0M
2024-12-12 37.50 40.45 37.50 40.45 0.0M
2024-12-11 40.55 40.75 40.55 40.75 0.0M
2024-12-10 39.35 39.35 38.90 39.35 0.0M
2024-12-06 38.55 39.70 38.55 38.95 0.0M
2024-12-04 39.05 40.90 39.05 40.35 0.0M
2024-12-03 39.10 41.25 39.10 40.60 0.0M
2024-12-02 40.20 41.30 39.05 41.30 0.0M
2024-11-29 40.20 40.20 40.20 40.20 0.0M
2024-11-28 38.70 40.20 38.70 40.20 0.0M
2024-11-27 39.90 40.20 39.65 40.20 0.0M
2024-11-26 40.95 41.65 40.95 41.65 0.0M
2024-11-25 40.30 41.25 39.80 40.95 0.0M
2024-11-22 41.45 41.45 41.45 41.45 0.0M
2024-11-21 40.95 40.95 40.95 40.95 0.0M
2024-11-19 41.85 41.85 40.05 40.60 0.0M
2024-11-18 39.05 40.45 39.00 40.45 0.0M
2024-11-14 40.30 40.90 39.70 40.30 0.0M
2024-11-13 42.00 42.00 40.30 40.30 0.0M
2024-11-12 41.35 44.65 41.35 42.70 0.1M
2024-11-11 40.55 40.55 39.50 39.50 0.0M
2024-11-08 40.05 40.55 39.30 39.90 0.1M
2024-11-07 40.15 41.60 40.10 40.50 0.0M
2024-11-06 41.00 42.20 41.00 41.85 0.0M
2024-11-05 40.75 41.45 40.50 41.45 0.0M
2024-11-04 42.00 42.00 40.00 41.55 0.0M
2024-11-01 43.45 43.45 41.00 42.00 0.0M
2024-10-31 41.00 42.00 41.00 41.50 0.0M
2024-10-30 41.80 42.45 40.50 41.10 0.0M
2024-10-29 40.40 42.45 40.25 41.35 0.0M
2024-10-28 40.65 40.90 39.30 40.70 0.1M
2024-10-25 42.95 42.95 39.00 40.65 0.0M
2024-10-24 40.20 40.90 40.00 40.45 0.0M
2024-10-23 40.00 42.75 39.10 40.20 0.0M
2024-10-22 42.35 42.50 39.80 39.95 0.1M
2024-10-21 43.20 44.40 43.20 44.40 0.0M
2024-10-18 42.80 43.70 42.80 43.25 0.0M
2024-10-17 42.30 45.45 42.30 43.85 0.0M
2024-10-16 43.55 43.95 42.80 43.55 0.0M
2024-10-15 44.00 44.00 42.80 43.55 0.0M
2024-10-14 44.70 44.80 43.50 44.25 0.0M
2024-10-11 45.00 45.00 43.15 44.70 0.0M
2024-10-10 45.85 46.80 44.75 45.25 0.0M
2024-10-09 41.55 46.50 41.55 45.85 0.0M
2024-10-08 47.85 47.85 45.00 46.25 0.0M
2024-10-07 45.60 47.45 43.10 44.00 0.1M
2024-10-04 47.00 48.15 46.80 48.15 0.0M
2024-10-03 47.55 47.60 46.50 46.95 0.1M
2024-10-01 47.00 49.00 47.00 48.40 0.0M
2024-09-30 48.90 48.95 47.30 47.50 0.1M
2024-09-27 47.00 50.45 47.00 49.00 0.1M
2024-09-26 49.20 49.85 47.65 49.25 0.2M
2024-09-25 49.20 50.00 47.85 48.55 0.1M
2024-09-24 47.00 49.40 47.00 48.50 0.3M
2024-09-23 41.00 47.90 41.00 46.40 0.3M
2024-09-20 39.95 41.90 39.95 41.50 0.0M
2024-09-19 44.35 44.35 39.90 40.00 0.1M
2024-09-18 43.85 44.95 43.40 43.70 0.0M
2024-09-17 44.30 44.40 42.00 44.15 0.1M
2024-09-16 39.80 44.30 39.80 44.25 0.5M
2024-09-13 34.85 36.95 34.85 36.95 0.0M
2024-09-12 35.40 35.40 35.40 35.40 0.0M
2024-09-11 37.45 37.45 35.05 35.05 0.0M
2024-09-10 35.00 36.80 34.85 34.95 0.0M
2024-09-09 34.60 35.20 33.80 35.15 0.1M
2024-09-06 35.25 36.00 35.20 35.35 0.0M
2024-09-05 36.60 36.65 35.05 35.60 0.1M
2024-09-04 36.00 36.75 36.00 36.75 0.0M
2024-09-03 37.30 37.30 35.25 36.85 0.0M
2024-09-02 37.40 37.50 36.20 36.20 0.0M
2024-08-30 37.50 37.50 36.35 36.90 0.0M
2024-08-29 36.00 36.90 35.80 36.25 0.0M
2024-08-28 37.30 37.30 35.80 37.00 0.0M
2024-08-27 37.35 37.35 37.30 37.30 0.0M
2024-08-26 36.05 36.50 36.05 36.50 0.0M
2024-08-22 38.85 38.85 38.85 38.85 0.0M
2024-08-20 36.75 37.90 36.70 37.90 0.0M
2024-08-19 39.75 39.75 36.25 37.60 0.0M
2024-08-16 35.55 36.00 35.55 36.00 0.0M
2024-08-13 36.60 37.00 36.15 36.55 0.0M
2024-08-12 36.60 36.60 36.60 36.60 0.0M
2024-08-09 36.00 36.00 35.85 35.85 0.0M
2024-08-07 35.25 37.25 35.25 35.30 0.0M
2024-08-06 37.00 37.00 33.75 33.75 0.0M
2024-08-05 37.50 37.50 35.50 36.00 0.0M
2024-08-02 38.40 38.40 37.25 37.25 0.0M
2024-08-01 37.25 37.50 37.25 37.35 0.1M
2024-07-31 36.75 37.20 36.75 37.15 0.0M
2024-07-30 37.45 37.95 36.60 37.45 0.0M
2024-07-29 37.50 37.50 37.45 37.45 0.0M
2024-07-26 37.20 38.40 37.00 37.70 0.0M
2024-07-25 38.05 38.05 37.00 37.50 0.0M
2024-07-24 37.45 38.60 37.45 38.60 0.0M
2024-07-23 37.10 37.10 37.10 37.10 0.0M
2024-07-22 39.00 39.10 39.00 39.05 0.0M
2024-07-19 39.00 39.00 39.00 39.00 0.0M
2024-07-18 41.50 41.50 38.00 38.65 0.0M
2024-07-16 41.55 41.55 39.00 39.70 0.2M
2024-07-15 46.45 47.95 43.40 43.40 0.0M
2024-07-12 44.05 45.80 43.00 44.00 0.1M
2024-07-11 40.80 46.70 39.75 44.05 0.2M
2024-07-10 39.15 40.00 37.05 39.95 0.1M
2024-07-09 37.55 39.00 37.50 38.95 0.0M
2024-07-08 37.50 37.50 37.50 37.50 0.0M
2024-07-05 37.70 38.45 37.25 37.60 0.0M
2024-07-04 39.30 39.30 38.05 38.45 0.0M
2024-07-03 38.40 39.30 38.00 38.65 0.0M
2024-07-02 37.75 39.65 36.50 38.10 0.1M
2024-07-01 38.00 38.50 37.00 38.20 0.0M
2024-06-28 39.00 39.00 38.00 38.00 0.0M
2024-06-27 38.50 38.75 38.45 38.75 0.0M
2024-06-26 38.00 39.15 38.00 38.30 0.0M
2024-06-25 40.00 40.00 37.55 37.90 0.0M
2024-06-24 39.15 39.50 37.80 39.10 0.0M
2024-06-21 39.00 39.35 38.00 39.15 0.1M
2024-06-20 37.40 38.30 37.40 37.85 0.0M
2024-06-19 39.80 39.80 36.35 37.85 0.1M
2024-06-18 39.30 40.40 38.30 38.80 0.1M
2024-06-14 40.95 41.25 39.50 40.65 0.1M
2024-06-13 39.90 41.50 39.80 41.05 0.1M
2024-06-12 41.00 41.00 38.00 40.25 0.1M
2024-06-11 42.00 42.00 39.25 40.30 0.1M
2024-06-10 41.50 41.50 39.25 40.35 0.1M
2024-06-07 41.95 41.95 40.00 40.30 0.0M
2024-06-06 42.00 42.00 38.70 39.95 0.0M
2024-06-05 41.00 41.00 40.00 40.00 0.0M
2024-06-04 40.50 40.75 32.15 39.55 0.1M
2024-06-03 40.00 42.50 40.00 40.00 0.0M
2024-05-31 40.50 41.90 38.40 41.90 0.0M
2024-05-30 42.00 42.40 41.50 42.20 0.0M
2024-05-29 42.00 42.75 41.55 42.50 0.0M
2024-05-28 43.00 43.40 40.85 42.90 0.0M
2024-05-27 41.90 42.95 41.55 42.80 0.0M
2024-05-24 43.00 43.10 41.00 43.00 0.1M
2024-05-23 43.15 43.85 43.15 43.75 0.0M
2024-05-22 43.90 43.90 42.05 43.15 0.0M
2024-05-21 43.00 44.25 42.50 42.95 0.0M
2024-05-18 42.50 42.50 42.50 42.50 0.0M
2024-05-17 45.00 45.00 44.00 44.15 0.0M
2024-05-16 44.00 44.65 43.50 43.80 0.0M
2024-05-15 44.00 45.00 42.05 43.95 0.0M
2024-05-14 45.00 45.45 42.50 43.10 0.0M
2024-05-13 43.00 43.80 42.00 43.75 0.0M
2024-05-10 44.00 44.50 43.00 44.50 0.0M
2024-05-09 44.00 46.25 42.50 43.30 0.0M
2024-05-08 45.05 45.45 42.10 43.90 0.1M
2024-05-07 45.00 45.80 42.80 44.00 0.0M
2024-05-06 44.00 44.90 43.00 43.45 0.0M
2024-05-03 45.00 46.00 44.00 44.90 0.0M
2024-05-02 44.00 45.00 42.70 44.00 0.0M
2024-04-30 42.00 44.00 42.00 42.70 0.1M
2024-04-29 41.50 42.30 41.50 41.95 0.1M
2024-04-26 41.20 41.50 41.20 41.50 0.0M
2024-04-25 41.50 42.85 38.40 40.95 0.0M
2024-04-24 39.80 41.25 39.80 41.25 0.0M
2024-04-23 40.10 41.50 39.55 41.40 0.1M
2024-04-22 40.00 41.75 39.05 39.80 0.0M
2024-04-19 37.60 39.95 37.60 39.95 0.0M
2024-04-18 40.00 41.00 38.95 39.80 0.0M
2024-04-16 41.00 41.10 38.10 40.10 0.0M
2024-04-15 38.00 40.90 38.00 40.90 0.0M
2024-04-12 40.00 41.60 39.20 41.60 0.0M
2024-04-10 42.00 42.00 38.75 40.55 0.0M
2024-04-09 40.00 42.00 40.00 41.50 0.0M
2024-04-08 41.00 41.75 40.40 41.05 0.0M
2024-04-05 42.00 42.10 39.65 41.10 0.0M
2024-04-04 43.50 43.80 41.00 41.70 0.0M
2024-04-03 39.00 42.20 39.00 42.20 0.1M
2024-04-02 37.50 39.55 37.00 39.55 0.1M
2024-04-01 37.00 38.00 36.10 36.90 0.1M
2024-03-28 39.50 39.50 36.60 36.60 0.1M
2024-03-27 37.95 38.00 36.50 36.90 0.1M
2024-03-26 37.80 39.70 37.00 37.60 0.1M
2024-03-22 39.70 39.95 37.60 37.80 0.1M
2024-03-21 41.90 41.90 37.40 39.65 0.0M
2024-03-20 45.40 45.40 39.00 40.00 0.1M
2024-03-19 44.50 44.50 39.10 43.75 0.0M
2024-03-18 47.00 47.00 39.00 44.10 0.0M
2024-03-15 43.80 43.80 38.25 40.00 0.0M
2024-03-14 39.35 42.95 38.90 39.45 0.1M
2024-03-13 43.50 43.50 41.50 42.00 0.1M
2024-03-12 46.75 46.75 42.55 43.35 0.0M
2024-03-11 47.60 47.60 44.00 46.00 0.0M
2024-03-07 43.45 46.30 43.45 46.30 0.0M
2024-03-06 43.55 46.90 42.60 44.90 0.1M
2024-03-05 44.60 45.75 42.00 45.55 0.0M
2024-03-04 46.90 47.10 44.60 45.35 0.0M
2024-03-02 45.05 46.00 45.05 46.00 0.0M
2024-03-01 49.00 49.25 45.95 46.40 0.0M
2024-02-29 47.00 48.00 45.90 46.20 0.0M
2024-02-28 47.00 48.00 45.60 46.80 0.0M
2024-02-27 48.00 48.25 46.00 47.70 0.0M
2024-02-26 49.00 50.00 46.00 47.80 0.1M
2024-02-23 49.85 49.85 47.10 48.00 0.0M
2024-02-22 50.00 50.50 47.15 49.45 0.0M
2024-02-21 48.25 49.90 48.25 49.70 0.0M
2024-02-20 47.80 48.40 47.55 48.00 0.0M
2024-02-19 46.10 47.70 45.05 47.70 0.0M
2024-02-16 49.20 49.50 47.00 47.70 0.1M
2024-02-15 49.00 49.95 48.00 48.75 0.1M
2024-02-14 49.00 49.20 47.30 47.30 0.0M
2024-02-13 48.55 49.85 48.40 48.85 0.0M
2024-02-12 50.00 50.75 48.50 49.95 0.0M
2024-02-09 50.45 50.45 48.75 50.20 0.1M
2024-02-08 53.00 54.35 50.00 50.15 0.1M
2024-02-07 48.00 54.25 47.35 51.25 0.3M
2024-02-06 50.60 50.60 46.25 48.90 0.1M
2024-02-05 49.25 50.00 48.00 48.95 0.1M
2024-02-02 49.60 49.70 48.50 49.00 0.2M
2024-02-01 50.50 51.20 48.50 49.50 0.0M
2024-01-31 49.90 50.25 49.40 49.45 0.0M
2024-01-30 49.00 50.00 48.15 48.75 0.1M
2024-01-29 50.10 50.20 48.05 48.45 0.1M
2024-01-25 49.50 50.40 49.20 49.90 0.0M
2024-01-24 49.50 49.75 48.00 49.15 0.1M
2024-01-23 51.00 52.00 48.55 49.20 0.1M
2024-01-20 50.00 51.00 48.90 48.90 0.1M
2024-01-19 49.05 53.00 48.70 49.75 0.1M
2024-01-18 49.20 49.50 48.50 48.90 0.0M
2024-01-17 49.40 50.00 48.40 49.05 0.1M
2024-01-16 49.40 50.90 48.65 49.45 0.0M
2024-01-15 51.80 51.80 48.90 49.40 0.1M
2024-01-12 50.00 50.25 48.45 48.70 0.0M
2024-01-11 50.00 50.50 49.00 49.80 0.0M
2024-01-10 50.00 51.00 50.00 50.40 0.0M
2024-01-09 48.30 51.00 47.15 49.95 0.1M
2024-01-08 50.05 50.95 49.20 50.95 0.1M
2024-01-05 50.00 51.00 50.00 50.05 0.3M
2024-01-04 51.00 51.00 48.55 50.70 0.1M
2024-01-03 49.50 49.70 49.50 49.60 0.0M
2024-01-02 48.80 50.00 48.80 50.00 0.1M
2024-01-01 49.00 49.25 47.60 48.40 0.0M