Dynamic Portfolio Management

DYNC
🏛️ India →
28.51
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
2024-12-31 41.86 43.25 40.00 41.70 0.0M
2024-12-30 41.85 41.86 41.83 41.86 0.0M
2024-12-27 39.50 41.86 39.50 39.87 0.0M
2024-12-26 39.87 39.87 39.87 39.87 0.0M
2024-12-24 39.88 39.88 39.87 39.87 0.0M
2024-12-23 36.30 38.00 36.30 37.99 0.0M
2024-12-20 36.27 36.30 36.27 36.27 0.0M
2024-12-18 38.21 38.21 38.16 38.17 0.0M
2024-12-17 36.49 40.20 36.49 40.16 0.0M
2024-12-16 36.10 39.90 36.10 38.39 0.0M
2024-12-13 38.02 40.71 38.00 38.00 0.0M
2024-12-12 41.87 41.99 38.80 38.80 0.0M
2024-12-11 40.84 40.84 39.88 40.84 0.0M
2024-12-10 38.90 38.90 38.90 38.90 0.0M
2024-12-09 35.36 37.10 35.36 37.10 0.0M
2024-12-06 35.36 35.36 35.36 35.36 0.0M
2024-12-05 34.68 34.68 33.68 33.68 0.0M
2024-12-04 34.06 37.00 33.74 34.68 0.0M
2024-12-03 34.50 35.50 33.66 35.37 0.0M
2024-12-02 36.50 36.50 33.25 34.74 0.0M
2024-11-27 34.93 34.93 34.93 34.93 0.0M
2024-11-26 33.60 33.60 33.27 33.27 0.0M
2024-11-25 33.60 33.60 30.54 33.60 0.0M
2024-11-22 33.00 33.00 32.00 32.00 0.0M
2024-11-19 30.14 31.63 28.70 31.63 0.0M
2024-11-18 31.70 33.28 30.13 30.13 0.0M
2024-11-14 33.31 33.31 31.70 31.70 0.0M
2024-11-12 35.70 35.70 33.25 33.31 0.0M
2024-11-07 36.06 36.06 35.00 35.00 0.0M
2024-11-05 35.50 38.70 35.50 36.06 0.0M
2024-10-31 39.30 39.30 36.12 36.86 0.0M
2024-10-30 35.20 37.43 35.20 37.43 0.0M
2024-10-29 35.65 35.65 35.65 35.65 0.0M
2024-10-28 37.93 37.93 35.65 35.65 0.0M
2024-10-25 39.90 39.90 36.29 37.00 0.0M
2024-10-24 37.75 38.00 36.00 38.00 0.0M
2024-10-23 39.65 39.65 37.75 37.75 0.0M
2024-10-22 41.60 41.60 39.65 39.65 0.0M
2024-10-21 38.11 40.00 36.30 39.62 0.0M
2024-10-18 38.00 41.58 38.00 38.11 0.0M
2024-10-17 42.69 42.69 39.60 39.60 0.0M
2024-10-16 41.64 41.64 37.70 41.64 0.0M
2024-10-15 39.03 42.99 39.03 39.66 0.0M
2024-10-14 41.00 45.00 41.00 41.00 0.0M
2024-10-11 44.10 44.10 41.81 43.08 0.0M
2024-10-10 44.00 44.00 44.00 44.00 0.0M
2024-10-09 45.62 45.62 45.62 45.62 0.0M
2024-10-08 44.63 46.86 42.67 43.45 0.0M
2024-10-07 46.47 48.70 44.37 44.63 0.0M
2024-10-04 50.07 50.07 46.09 46.47 0.0M
2024-10-03 49.98 49.98 47.52 47.69 0.0M
2024-10-01 49.98 49.98 45.23 49.98 0.0M
2024-09-30 46.45 47.72 43.20 47.60 0.0M
2024-09-26 45.50 46.45 45.45 45.45 0.0M
2024-09-25 44.04 47.00 42.70 45.50 0.0M
2024-09-23 44.94 44.94 44.94 44.94 0.0M
2024-09-19 46.33 46.33 46.33 46.33 0.0M
2024-09-18 48.59 50.00 48.59 48.76 0.0M
2024-09-17 48.38 50.70 48.38 49.17 0.0M
2024-09-16 48.91 48.91 47.00 48.38 0.0M
2024-09-13 44.50 46.59 43.00 46.59 0.0M
2024-09-12 47.00 47.00 44.21 44.39 0.0M
2024-09-11 47.00 47.00 45.82 46.49 0.0M
2024-09-10 48.99 48.99 45.81 45.84 0.0M
2024-09-09 48.64 48.64 46.55 48.22 0.0M
2024-09-06 49.17 49.17 48.63 48.64 0.0M
2024-09-05 45.40 46.96 43.30 46.93 0.0M
2024-09-04 47.40 47.40 45.53 45.57 0.0M
2024-09-03 49.10 52.48 47.50 47.50 0.0M
2024-09-02 50.20 50.20 46.15 49.99 0.0M
2024-08-30 46.18 49.01 45.65 48.30 0.0M
2024-08-29 49.73 49.73 46.17 46.75 0.0M
2024-08-28 50.79 50.79 47.40 47.62 0.0M
2024-08-27 49.90 49.90 46.84 48.58 0.0M
2024-08-26 50.15 50.16 44.06 45.69 0.0M
2024-08-23 41.50 45.65 40.27 45.60 0.0M
2024-08-22 35.15 41.56 35.15 41.50 0.0M
2024-08-21 37.99 39.68 35.99 37.79 0.0M
2024-08-20 39.00 41.80 37.99 37.99 0.0M
2024-08-19 38.55 38.55 38.55 38.55 0.0M
2024-08-16 35.65 39.80 34.52 39.80 0.0M
2024-08-14 38.95 38.95 36.00 38.00 0.0M
2024-08-13 40.50 40.50 38.97 38.97 0.0M
2024-08-12 39.68 39.68 37.00 37.29 0.0M
2024-08-09 36.88 39.84 36.30 39.70 0.0M
2024-08-08 39.45 41.30 36.30 36.88 0.0M
2024-08-07 34.80 39.89 34.31 39.45 0.0M
2024-08-05 40.50 40.50 38.05 38.05 0.0M
2024-08-02 39.99 40.99 39.99 39.99 0.0M
2024-08-01 39.25 42.00 38.64 39.18 0.0M
2024-07-31 39.99 41.10 37.73 40.67 0.0M
2024-07-30 39.27 42.40 39.27 39.27 0.0M
2024-07-29 42.65 42.65 41.30 41.33 0.0M
2024-07-26 38.20 40.63 38.20 40.63 0.0M
2024-07-25 40.00 42.00 38.60 38.70 0.0M
2024-07-24 40.11 44.24 40.05 40.17 0.0M
2024-07-23 42.99 42.99 42.10 42.14 0.0M
2024-07-22 38.83 41.00 38.83 41.00 0.0M
2024-07-19 38.28 42.00 38.28 39.22 0.0M
2024-07-18 38.84 40.70 37.00 40.12 0.0M
2024-07-16 40.50 40.50 38.07 38.84 0.0M
2024-07-15 40.00 40.00 40.00 40.00 0.0M
2024-07-12 42.45 42.45 40.33 40.47 0.0M
2024-07-11 42.05 42.49 40.50 42.45 0.0M
2024-07-10 42.00 42.00 39.19 40.47 0.0M
2024-07-09 41.77 43.50 40.50 41.00 0.0M
2024-07-08 44.85 44.85 41.25 41.77 0.0M
2024-07-05 45.35 45.36 41.80 42.95 0.0M
2024-07-04 44.10 44.10 43.00 43.20 0.0M
2024-07-03 43.95 46.10 41.76 42.02 0.0M
2024-07-02 44.22 44.22 41.00 43.95 0.0M
2024-07-01 42.10 42.12 42.10 42.12 0.0M
2024-06-28 44.00 44.00 40.12 40.12 0.0M
2024-06-27 44.49 44.49 40.50 42.20 0.0M
2024-06-26 38.56 42.58 38.56 42.58 0.0M
2024-06-25 42.65 44.49 40.52 40.56 0.0M
2024-06-24 43.10 45.20 42.65 42.65 0.0M
2024-06-21 46.79 46.79 42.35 43.08 0.0M
2024-06-20 46.84 48.40 43.80 44.57 0.0M
2024-06-19 44.61 46.84 42.38 46.10 0.0M
2024-06-18 46.90 49.10 44.60 44.61 0.0M
2024-06-14 49.02 49.90 46.80 46.82 0.0M
2024-06-13 53.93 53.93 49.02 49.02 0.0M
2024-06-12 54.28 54.28 51.60 51.60 0.0M
2024-06-10 52.63 54.28 52.63 54.28 0.0M
2024-06-07 53.52 56.09 50.91 51.70 0.0M
2024-06-06 53.45 59.07 53.45 53.45 0.0M
2024-06-05 56.26 56.27 56.26 56.26 0.0M
2024-06-04 62.33 62.33 59.22 59.22 0.0M
2024-06-03 60.71 63.74 57.68 62.33 0.0M
2024-05-31 60.71 60.71 60.71 60.71 0.0M
2024-05-30 61.94 61.94 61.94 61.94 0.0M
2024-05-29 65.71 65.71 63.15 63.20 0.0M
2024-05-28 64.43 64.43 64.43 64.43 0.0M
2024-05-27 61.85 63.17 61.85 63.17 0.0M
2024-05-24 59.55 61.95 59.55 61.95 0.0M
2024-05-23 60.76 60.76 60.76 60.76 0.0M
2024-05-22 64.49 64.49 62.00 62.00 0.0M
2024-05-21 60.76 63.23 60.76 63.23 0.0M
2024-05-17 64.47 64.47 62.00 62.00 0.0M
2024-05-16 63.21 63.21 63.21 63.21 0.0M
2024-05-15 65.80 65.80 64.49 64.49 0.0M
2024-05-14 65.80 65.80 65.80 65.80 0.0M
2024-05-13 67.10 67.10 65.80 65.80 0.0M
2024-05-10 64.50 67.11 64.50 67.11 0.0M
2024-05-09 65.80 65.80 65.80 65.80 0.0M
2024-05-08 64.48 67.10 64.48 67.10 0.0M
2024-05-06 65.79 65.79 65.79 65.79 0.0M
2024-05-03 69.80 69.80 67.13 67.13 0.0M
2024-05-02 69.39 69.39 68.50 68.50 0.0M
2024-04-30 70.80 70.80 69.39 69.39 0.0M
2024-04-29 70.80 70.80 70.80 70.80 0.0M
2024-04-26 70.89 70.89 69.50 69.50 0.0M
2024-04-25 70.89 70.89 70.89 70.89 0.0M
2024-04-24 72.33 72.33 72.33 72.33 0.0M
2024-04-23 69.50 71.75 65.00 70.92 0.0M
2024-04-22 67.72 70.00 63.70 68.35 0.0M
2024-04-19 64.20 67.40 61.10 67.04 0.0M
2024-04-18 62.00 64.20 58.50 64.20 0.0M
2024-04-15 55.33 61.15 55.33 61.15 0.0M
2024-04-12 61.30 64.36 58.24 58.24 0.0M
2024-04-10 66.11 67.00 61.30 61.30 0.0M
2024-04-09 67.00 67.00 64.50 64.50 0.0M
2024-04-08 69.53 71.64 64.82 67.84 0.0M
2024-04-05 68.23 68.23 68.23 68.23 0.0M
2024-04-03 66.90 66.90 66.90 66.90 0.0M
2024-04-02 68.26 68.26 66.90 66.90 0.0M
2024-03-28 71.04 71.04 68.26 68.26 0.0M
2024-03-26 69.65 69.65 69.65 69.65 0.0M
2024-03-22 68.29 68.29 68.29 68.29 0.0M
2024-03-21 65.01 66.96 65.01 66.96 0.0M
2024-03-20 65.00 65.65 65.00 65.65 0.0M
2024-03-19 64.37 64.37 64.37 64.37 0.0M
2024-03-18 60.65 63.11 60.65 63.11 0.0M
2024-03-14 61.88 61.88 61.88 61.88 0.0M
2024-03-12 60.68 63.14 60.68 63.14 0.0M
2024-03-11 59.49 61.91 59.49 61.91 0.0M
2024-03-07 60.70 60.70 60.70 60.70 0.0M
2024-03-06 61.80 61.80 61.80 61.80 0.0M
2024-03-05 63.00 63.00 63.00 63.00 0.0M
2024-03-04 65.60 65.60 64.28 64.28 0.0M
2024-03-01 63.03 65.59 63.03 65.59 0.0M
2024-02-29 64.31 64.31 64.31 64.31 0.0M
2024-02-28 65.63 65.63 65.62 65.62 0.0M
2024-02-27 64.35 64.35 64.35 64.35 0.0M
2024-02-23 63.09 63.09 63.09 63.09 0.0M
2024-02-22 60.00 61.86 60.00 61.86 0.0M
2024-02-21 60.65 60.65 60.65 60.65 0.0M
2024-02-20 59.47 59.47 59.47 59.47 0.0M
2024-02-19 58.31 58.31 58.31 58.31 0.0M
2024-02-16 57.17 57.17 57.17 57.17 0.0M
2024-02-15 56.05 56.05 56.05 56.05 0.0M
2024-02-14 54.96 54.96 54.96 54.96 0.0M
2024-02-13 52.84 53.89 52.84 53.89 0.0M
2024-02-12 52.84 52.84 52.84 52.84 0.0M
2024-02-09 51.81 51.81 51.81 51.81 0.0M
2024-02-08 50.80 50.80 50.80 50.80 0.0M
2024-02-07 49.81 49.81 49.81 49.81 0.0M
2024-02-06 47.80 48.84 47.80 48.84 0.0M
2024-02-02 47.89 47.89 47.89 47.89 0.0M
2024-02-01 46.96 46.96 46.96 46.96 0.0M
2024-01-31 46.04 46.04 46.04 46.04 0.0M
2024-01-30 43.85 43.85 43.85 43.85 0.0M
2024-01-29 41.77 41.77 41.77 41.77 0.0M
2024-01-25 39.79 39.79 39.79 39.79 0.0M
2024-01-24 37.90 37.90 37.90 37.90 0.0M
2024-01-23 36.11 36.11 36.10 36.10 0.0M
2024-01-20 33.72 35.40 33.72 35.40 0.0M
2024-01-19 33.72 33.72 33.72 33.72 0.0M
2024-01-17 33.72 33.72 33.72 33.72 0.0M
2024-01-15 34.40 34.40 34.40 34.40 0.0M
2024-01-12 35.10 35.10 34.40 34.40 0.0M
2024-01-11 35.10 35.10 35.10 35.10 0.0M
2024-01-10 36.00 36.00 35.78 35.78 0.0M
2024-01-09 36.51 36.51 36.51 36.51 0.0M
2024-01-08 36.51 36.51 36.51 36.51 0.0M
2024-01-05 37.25 37.25 36.51 36.51 0.0M
2024-01-04 38.00 38.00 37.25 37.25 0.0M
2024-01-03 38.71 38.71 38.00 38.00 0.0M
2024-01-02 39.50 39.50 38.71 38.71 0.0M
2024-01-01 38.09 39.50 38.08 39.50 0.0M