Delta Manufacturing Ltd (DLTA)

DLTA
🏛️ 인도 →
82.12
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 98.00 101.60 95.00 95.70 0.0M
2023-12-28 98.90 100.20 97.00 97.55 0.0M
2023-12-27 102.70 102.75 99.10 100.15 0.0M
2023-12-26 95.55 101.85 95.55 101.60 0.0M
2023-12-22 97.95 98.60 95.10 96.75 0.0M
2023-12-21 95.10 96.25 90.65 93.65 0.0M
2023-12-20 98.80 100.75 93.00 95.10 0.0M
2023-12-19 102.35 102.35 97.65 98.00 0.0M
2023-12-18 101.90 102.55 98.85 99.50 0.0M
2023-12-15 103.00 106.75 99.10 100.35 0.0M
2023-12-14 110.40 110.40 101.45 102.00 0.0M
2023-12-13 110.30 111.90 104.75 107.25 0.1M
2023-12-12 114.95 122.00 110.25 112.55 0.9M
2023-12-11 98.00 109.50 92.00 104.80 0.2M
2023-12-08 89.00 92.25 89.00 92.00 0.0M
2023-12-07 86.00 88.25 84.15 87.90 0.0M
2023-12-06 83.20 84.55 83.05 84.15 0.0M
2023-12-05 82.10 84.50 80.60 83.20 0.0M
2023-12-04 84.20 84.20 81.30 82.40 0.0M
2023-12-01 81.50 82.45 80.55 81.30 0.0M
2023-11-30 84.00 84.00 80.15 81.30 0.0M
2023-11-29 84.25 84.25 81.50 81.60 0.0M
2023-11-28 81.55 84.00 81.50 82.55 0.0M
2023-11-24 81.50 83.00 81.50 81.55 0.0M
2023-11-23 82.50 82.50 80.90 81.10 0.0M
2023-11-22 82.10 83.90 81.05 82.70 0.0M
2023-11-21 82.70 82.95 81.30 82.05 0.0M
2023-11-20 81.60 84.45 81.60 82.65 0.0M
2023-11-17 81.55 83.70 81.55 82.20 0.0M
2023-11-16 85.00 85.00 81.00 83.10 0.0M
2023-11-15 81.50 84.15 81.50 83.70 0.0M
2023-11-13 86.65 86.65 81.00 81.75 0.0M
2023-11-12 85.00 85.00 82.15 82.60 0.0M
2023-11-10 83.95 83.95 81.00 82.00 0.0M
2023-11-09 82.00 84.70 81.30 81.60 0.0M
2023-11-08 80.75 85.20 80.75 81.95 0.0M
2023-11-07 88.00 88.00 84.00 85.00 0.0M
2023-11-06 85.00 87.40 82.70 85.05 0.0M
2023-11-03 83.05 87.45 81.90 86.20 0.0M
2023-11-02 85.85 85.85 83.00 84.50 0.0M
2023-11-01 84.70 87.45 82.45 83.60 0.0M
2023-10-31 81.95 85.40 81.80 84.70 0.0M
2023-10-30 85.00 87.45 80.70 81.90 0.0M
2023-10-27 81.45 85.00 80.25 84.90 0.0M
2023-10-26 82.45 83.75 78.35 81.45 0.0M
2023-10-25 85.00 85.00 82.45 82.45 0.0M
2023-10-23 86.30 87.00 84.25 86.75 0.0M
2023-10-20 88.35 88.70 86.05 86.30 0.0M
2023-10-19 89.15 89.15 86.10 86.50 0.0M
2023-10-18 90.40 90.40 85.50 87.40 0.0M
2023-10-17 86.90 89.70 86.15 86.25 0.0M
2023-10-16 86.50 88.50 85.15 86.30 0.0M
2023-10-13 87.50 89.45 87.00 87.20 0.0M
2023-10-12 87.25 90.55 87.25 87.50 0.0M
2023-10-11 86.00 88.75 85.05 87.25 0.0M
2023-10-10 84.75 86.00 83.05 84.55 0.0M
2023-10-09 86.50 88.45 83.50 84.10 0.0M
2023-10-06 87.10 88.75 86.25 87.80 0.0M
2023-10-05 89.40 89.75 85.05 87.25 0.0M
2023-10-04 88.85 89.80 86.00 88.05 0.0M
2023-10-03 89.40 89.40 85.55 87.80 0.0M
2023-09-29 92.70 92.80 87.10 89.40 0.0M
2023-09-28 90.00 92.40 88.10 90.85 0.0M
2023-09-27 92.80 92.80 89.00 90.05 0.0M
2023-09-26 94.00 95.00 89.15 90.50 0.0M
2023-09-25 94.10 95.40 93.05 93.85 0.0M
2023-09-22 99.50 99.50 95.55 97.95 0.0M
2023-09-21 104.00 104.00 97.05 100.35 0.0M
2023-09-20 101.80 102.55 99.00 101.95 0.0M
2023-09-18 95.80 97.70 95.80 97.70 0.0M
2023-09-15 96.50 96.80 92.10 93.05 0.0M
2023-09-14 94.65 97.00 94.00 95.55 0.0M
2023-09-13 97.40 97.40 92.55 92.75 0.0M
2023-09-12 96.80 101.80 96.80 97.40 0.0M
2023-09-11 107.55 107.55 99.95 101.90 0.0M
2023-09-08 105.05 110.00 104.85 105.20 0.0M
2023-09-07 113.00 113.00 109.95 110.35 0.0M
2023-09-06 115.00 115.90 110.00 111.75 0.1M
2023-09-05 113.00 117.80 107.25 113.95 0.4M
2023-09-04 100.00 112.00 99.80 110.30 0.6M
2023-09-01 96.10 99.60 93.30 98.15 0.1M
2023-08-31 98.10 98.95 95.25 96.10 0.1M
2023-08-30 101.00 109.65 97.05 98.20 1.0M
2023-08-29 88.00 93.95 83.15 92.10 0.2M
2023-08-28 78.30 89.90 78.30 87.80 0.1M
2023-08-25 78.20 80.50 77.55 79.00 0.0M
2023-08-24 81.80 81.80 79.05 79.10 0.0M
2023-08-23 80.65 81.95 79.60 79.85 0.0M
2023-08-22 80.20 83.20 80.20 81.15 0.0M
2023-08-21 82.95 83.85 80.35 81.15 0.0M
2023-08-18 77.55 83.60 77.55 81.35 0.0M
2023-08-17 78.25 80.20 76.40 77.85 0.0M
2023-08-16 82.65 82.65 78.50 79.60 0.0M
2023-08-14 80.00 82.00 79.00 80.30 0.0M
2023-08-11 81.25 82.30 78.50 79.80 0.0M
2023-08-10 81.55 83.60 80.10 81.15 0.0M
2023-08-09 79.60 82.95 79.60 82.00 0.0M
2023-08-08 79.10 86.80 79.10 81.10 0.1M
2023-08-07 80.15 82.50 80.05 80.30 0.0M
2023-08-04 82.25 83.95 78.65 81.35 0.0M
2023-08-03 83.95 84.30 82.15 82.60 0.0M
2023-08-02 85.40 85.40 82.00 83.50 0.0M
2023-08-01 85.45 85.45 83.20 84.05 0.0M
2023-07-31 83.00 85.00 82.90 83.35 0.0M
2023-07-28 84.65 85.00 83.65 83.95 0.0M
2023-07-27 84.35 88.00 83.75 84.50 0.1M
2023-07-26 84.70 86.80 83.10 85.00 0.0M
2023-07-25 82.85 87.90 82.85 84.70 0.0M
2023-07-24 86.90 87.85 83.65 84.05 0.0M
2023-07-21 87.95 88.50 84.05 85.55 0.1M
2023-07-20 84.00 88.80 83.60 87.35 0.1M
2023-07-19 83.25 89.80 83.25 84.75 0.1M
2023-07-18 85.80 86.45 82.10 83.70 0.0M
2023-07-17 86.70 87.20 84.70 86.05 0.0M
2023-07-14 86.00 89.40 85.20 86.70 0.0M
2023-07-13 80.00 87.00 79.20 83.45 0.1M
2023-07-12 80.45 81.55 77.20 80.20 0.1M
2023-07-11 78.55 80.20 77.00 77.80 0.0M
2023-07-10 81.80 83.00 78.15 78.75 0.0M
2023-07-07 79.25 80.95 77.70 78.70 0.0M
2023-07-06 78.30 82.00 76.30 80.30 0.0M
2023-07-05 80.90 80.90 77.60 78.20 0.0M
2023-07-04 83.45 83.45 77.05 79.70 0.0M
2023-07-03 78.70 83.50 78.50 80.75 0.1M
2023-06-30 74.85 85.45 73.40 77.30 0.4M
2023-06-28 76.80 77.00 73.00 73.40 0.0M
2023-06-27 73.40 75.00 73.40 74.35 0.0M
2023-06-26 73.90 75.85 73.30 74.15 0.0M
2023-06-23 74.90 75.95 73.50 74.20 0.0M
2023-06-22 76.00 76.40 73.55 74.25 0.0M
2023-06-21 78.95 78.95 75.05 75.95 0.0M
2023-06-20 74.00 81.95 72.50 76.30 0.1M
2023-06-19 75.55 76.90 74.00 74.20 0.0M
2023-06-16 76.50 76.50 75.05 75.55 0.0M
2023-06-15 75.00 76.00 73.50 75.35 0.0M
2023-06-14 75.45 76.45 75.00 75.20 0.0M
2023-06-13 75.85 76.60 75.20 75.45 0.0M
2023-06-12 77.00 77.00 75.50 75.70 0.0M
2023-06-09 76.05 77.15 74.60 76.30 0.0M
2023-06-08 75.25 76.15 73.90 76.05 0.0M
2023-06-07 75.40 75.40 73.25 74.40 0.0M
2023-06-06 74.15 75.90 72.70 73.40 0.0M
2023-06-05 75.05 76.75 74.05 74.65 0.0M
2023-06-02 74.90 75.95 74.65 75.25 0.0M
2023-06-01 74.20 76.50 74.20 74.95 0.0M
2023-05-31 79.50 79.50 71.95 74.05 0.0M
2023-05-30 75.40 79.80 73.50 77.50 0.0M
2023-05-29 75.60 78.25 75.10 75.45 0.0M
2023-05-26 80.85 80.85 76.20 77.00 0.0M
2023-05-25 81.00 83.25 76.55 77.35 0.0M
2023-05-24 82.50 83.50 76.20 80.00 0.0M
2023-05-23 86.00 89.70 82.00 82.70 0.2M
2023-05-22 74.85 81.00 72.40 78.55 0.0M
2023-05-19 75.85 76.05 72.00 72.45 0.0M
2023-05-18 73.05 75.00 72.25 74.50 0.0M
2023-05-17 74.60 74.60 73.50 73.55 0.0M
2023-05-16 73.55 75.70 72.00 73.35 0.0M
2023-05-15 73.00 74.00 73.00 73.55 0.0M
2023-05-12 74.70 74.70 71.10 73.20 0.0M
2023-05-11 74.00 75.90 73.25 73.60 0.0M
2023-05-10 74.75 75.50 74.10 74.75 0.0M
2023-05-09 78.70 78.70 73.65 74.75 0.0M
2023-05-08 75.95 75.95 73.50 73.90 0.0M
2023-05-05 75.25 76.70 73.50 74.40 0.0M
2023-05-04 77.00 77.00 75.05 75.20 0.0M
2023-05-03 74.50 80.10 72.55 75.65 0.0M
2023-05-02 80.40 80.40 73.25 74.70 0.0M
2023-04-28 74.20 76.30 74.10 74.80 0.0M
2023-04-27 76.90 77.00 74.25 74.80 0.0M
2023-04-26 75.45 77.00 74.20 75.50 0.0M
2023-04-25 77.80 77.80 74.00 74.75 0.0M
2023-04-24 78.95 79.05 75.65 76.45 0.0M
2023-04-21 79.95 81.15 76.55 77.45 0.0M
2023-04-20 77.30 79.50 76.55 77.50 0.0M
2023-04-19 77.75 81.70 76.65 79.10 0.0M
2023-04-18 76.00 80.00 75.20 77.15 0.0M
2023-04-17 78.60 78.60 73.95 75.00 0.0M
2023-04-13 78.00 80.90 75.55 76.75 0.0M
2023-04-12 74.45 78.80 71.80 77.95 0.0M
2023-04-11 74.50 74.80 70.45 73.70 0.0M
2023-04-10 69.65 74.00 69.65 72.05 0.0M
2023-04-06 70.00 74.00 69.95 70.90 0.0M
2023-04-05 73.00 73.05 69.50 70.85 0.0M
2023-04-03 68.50 74.00 68.45 71.30 0.0M
2023-03-31 69.95 69.95 67.05 68.60 0.0M
2023-03-29 64.45 74.75 64.45 67.30 0.1M
2023-03-28 67.00 67.00 63.20 64.40 0.0M
2023-03-27 70.70 70.70 67.05 67.70 0.0M
2023-03-24 66.00 79.00 64.85 69.60 0.2M
2023-03-23 66.00 67.80 65.15 65.85 0.0M
2023-03-22 67.85 67.85 65.15 65.80 0.0M
2023-03-21 67.75 67.80 66.20 66.50 0.0M
2023-03-20 67.10 68.00 64.45 65.80 0.0M
2023-03-17 68.00 68.40 66.95 67.10 0.0M
2023-03-16 68.00 68.70 66.20 67.10 0.0M
2023-03-15 68.65 68.90 67.25 67.80 0.0M
2023-03-14 67.55 69.60 67.00 67.65 0.0M
2023-03-13 70.90 70.90 66.95 67.55 0.0M
2023-03-10 71.45 71.70 69.30 70.55 0.0M
2023-03-09 71.85 71.85 69.05 70.25 0.0M
2023-03-08 69.00 70.40 68.45 70.10 0.0M
2023-03-06 71.75 71.75 68.95 69.30 0.0M
2023-03-03 69.55 73.00 69.00 70.30 0.0M
2023-03-02 70.65 70.70 68.10 69.90 0.0M
2023-03-01 68.10 72.75 68.00 69.30 0.0M
2023-02-28 69.75 71.00 67.50 68.00 0.0M
2023-02-27 70.95 72.00 66.80 67.70 0.0M
2023-02-24 80.00 80.20 69.65 70.95 0.1M
2023-02-23 85.90 85.90 79.15 80.25 0.3M
2023-02-22 65.40 78.50 65.40 73.70 0.0M
2023-02-21 64.10 68.80 64.10 66.90 0.0M
2023-02-20 66.00 67.70 63.50 64.75 0.0M
2023-02-17 71.75 71.75 65.00 65.80 0.0M
2023-02-16 71.35 71.50 69.05 69.35 0.0M
2023-02-15 73.00 73.00 69.45 70.20 0.0M
2023-02-14 70.15 73.00 69.40 70.65 0.0M
2023-02-13 72.50 72.50 70.05 70.15 0.0M
2023-02-10 71.80 73.00 70.10 70.95 0.0M
2023-02-09 75.95 75.95 71.00 72.30 0.0M
2023-02-08 71.55 75.40 71.55 73.45 0.0M
2023-02-07 73.35 75.40 70.95 71.50 0.0M
2023-02-06 76.00 76.00 72.50 73.30 0.0M
2023-02-03 74.80 76.00 70.00 72.85 0.0M
2023-02-02 74.00 75.50 72.50 72.60 0.0M
2023-02-01 75.00 76.00 73.15 74.65 0.0M
2023-01-31 73.05 74.95 72.70 73.95 0.0M
2023-01-30 73.00 74.95 72.60 73.05 0.0M
2023-01-27 74.05 77.90 71.20 73.75 0.0M
2023-01-25 77.50 77.50 74.15 74.70 0.0M
2023-01-24 76.00 78.35 75.15 76.05 0.0M
2023-01-23 76.10 78.15 75.30 77.25 0.0M
2023-01-20 78.00 78.00 76.10 76.80 0.0M
2023-01-19 78.95 78.95 76.15 76.55 0.0M
2023-01-18 78.85 80.75 76.25 76.65 0.0M
2023-01-17 76.10 79.00 75.60 77.75 0.0M
2023-01-16 77.80 78.90 75.50 76.10 0.0M
2023-01-13 78.85 78.90 75.70 76.25 0.0M
2023-01-12 76.75 77.00 75.10 76.65 0.0M
2023-01-11 77.85 77.85 75.00 75.55 0.0M
2023-01-10 77.25 79.55 75.05 75.70 0.0M
2023-01-09 82.95 82.95 76.60 78.05 0.0M
2023-01-06 82.70 82.70 77.40 78.00 0.0M
2023-01-05 82.40 83.60 76.60 79.90 0.0M
2023-01-04 84.45 84.45 76.90 79.70 0.0M
2023-01-03 80.00 83.90 77.50 79.90 0.0M
2023-01-02 74.40 79.00 71.55 77.60 0.0M